We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 1.0752688172 | 0.465 | 0.52 | 0.405 | 253467 | 0.45130635 | CS |
| 4 | 0.04 | 9.3023255814 | 0.43 | 0.52 | 0.36 | 271426 | 0.44993232 | CS |
| 12 | 0.14 | 42.4242424242 | 0.33 | 0.52 | 0.325 | 249649 | 0.43125215 | CS |
| 26 | 0.13 | 38.2352941176 | 0.34 | 0.52 | 0.2 | 172138 | 0.38268281 | CS |
| 52 | 0.03 | 6.81818181818 | 0.44 | 0.59 | 0.2 | 130362 | 0.36148772 | CS |
| 156 | 0.12 | 34.2857142857 | 0.35 | 0.59 | 0.2 | 119825 | 0.36747832 | CS |
| 260 | 0.12 | 34.2857142857 | 0.35 | 0.59 | 0.2 | 119825 | 0.36747832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717710000 | 0.475 | 0.045 | 10.47 | 0.43 | 0.475 | 0.425 | 283832 |
| 1717623600 | 0.43 | -0.005 | -1.15 | 0.43 | 0.455 | 0.425 | 202848 |
| 1717537200 | 0.435 | 0 | 0.00 | 0.435 | 0.44 | 0.405 | 207914 |
| 1717450800 | 0.435 | -0.025 | -5.43 | 0.46 | 0.465 | 0.43 | 159678 |
| 1717191600 | 0.46 | -0.01 | -2.13 | 0.465 | 0.465 | 0.44 | 413062 |
| 1717105200 | 0.47 | 0.04 | 9.30 | 0.45 | 0.47 | 0.435 | 790669 |
| 1717018800 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.415 | 186150 |
| 1716932400 | 0.435 | -0.01 | -2.25 | 0.44 | 0.44 | 0.425 | 168854 |
| 1716846000 | 0.445 | 0 | 0.00 | 0.45 | 0.465 | 0.445 | 83937 |
| 1716586800 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.44 | 98764 |
| 1716500400 | 0.455 | -0.01 | -2.15 | 0.465 | 0.47 | 0.45 | 166674 |
| 1716414000 | 0.465 | -0.005 | -1.06 | 0.47 | 0.48 | 0.455 | 205081 |
| 1716327600 | 0.47 | 0 | 0.00 | 0.475 | 0.49 | 0.46 | 738738 |
| 1715982000 | 0.47 | 0.0600001 | 14.63 | 0.42 | 0.48 | 0.42 | 523419 |
| 1715895600 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.425 | 0.405 | 100584 |
| 1715809200 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.36 | 385722 |
| 1715722800 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 218507 |
| 1715636400 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 108464 |
| 1715377200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 114200 |
| 1715290800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 76676 |
| 1715204400 | 0.43 | 0.005 | 1.18 | 0.42 | 0.43 | 0.415 | 124969 |
| 1715118000 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.39 | 153428 |
| 1715031600 | 0.425 | -0.005 | -1.16 | 0.435 | 0.435 | 0.42 | 290231 |
| 1714772400 | 0.43 | 0.01 | 2.38 | 0.43 | 0.435 | 0.415 | 355362 |
| 1714686000 | 0.42 | -0.005 | -1.18 | 0.42 | 0.43 | 0.42 | 122787 |
| 1714599600 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.39 | 224201 |
| 1714513200 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.43 | 137181 |
| 1714426800 | 0.445 | 0.005 | 1.14 | 0.44 | 0.48 | 0.43 | 268000 |
| 1714167600 | 0.44 | 0 | 0.00 | 0.445 | 0.46 | 0.435 | 396825 |
| 1714081200 | 0.44 | 0 | 0.00 | 0.445 | 0.45 | 0.44 | 254866 |
| 1713994800 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.43 | 117830 |
| 1713908400 | 0.46 | 0.02 | 4.55 | 0.435 | 0.47 | 0.43 | 642390 |
| 1713822000 | 0.44 | -0.01 | -2.22 | 0.46 | 0.47 | 0.395 | 691441 |
| 1713562800 | 0.45 | 0 | 0.00 | 0.45 | 0.465 | 0.44 | 60000 |
| 1713476400 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.445 | 48200 |
| 1713390000 | 0.455 | -0.015 | -3.19 | 0.46 | 0.465 | 0.44 | 393934 |
| 1713303600 | 0.47 | 0.015 | 3.30 | 0.46 | 0.47 | 0.425 | 152815 |
| 1713217200 | 0.455 | -0.01 | -2.15 | 0.465 | 0.475 | 0.445 | 324338 |
| 1712958000 | 0.465 | -0.015 | -3.13 | 0.48 | 0.49 | 0.455 | 339589 |
| 1712871600 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.47 | 123941 |
| 1712785200 | 0.49 | 0.06 | 13.95 | 0.43 | 0.52 | 0.43 | 834863 |
| 1712698800 | 0.43 | 0.015 | 3.61 | 0.415 | 0.435 | 0.415 | 95187 |
| 1712612400 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.415 | 48270 |
| 1712353200 | 0.425 | 0.035 | 8.97 | 0.4 | 0.43 | 0.39 | 123520 |
| 1712266800 | 0.39 | -0.03 | -7.14 | 0.42 | 0.42 | 0.39 | 136601 |
| 1712180400 | 0.42 | 0.055 | 15.07 | 0.375 | 0.445 | 0.36 | 412051 |
| 1712094000 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 88300 |
| 1712007600 | 0.365 | -0.005 | -1.35 | 0.375 | 0.38 | 0.355 | 87950 |
| 1711662000 | 0.37 | 0.0250001 | 7.25 | 0.35 | 0.38 | 0.35 | 137700 |
| 1711575600 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.335 | 66060 |
| 1711489200 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 34967 |
| 1711402800 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.36 | 0.335 | 260967 |
| 1711143600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 63000 |
| 1711057200 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.3449999 | 342021 |
| 1710970800 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.385 | 0.35 | 361004 |
| 1710884400 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.355 | 0.33 | 658254 |
| 1710798000 | 0.335 | -0.02 | -5.63 | 0.35 | 0.36 | 0.33 | 89305 |
| 1710538800 | 0.355 | 0.015 | 4.41 | 0.33 | 0.38 | 0.325 | 330722 |
| 1710452400 | 0.34 | 0.015 | 4.62 | 0.32 | 0.34 | 0.315 | 403650 |
| 1710366000 | 0.325 | 0.045 | 16.07 | 0.28 | 0.335 | 0.28 | 331130 |
| 1710279600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 105764 |
| 1710193200 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.24 | 414782 |
| 1709937600 | 0.27 | 0.02 | 8.00 | 0.25 | 0.275 | 0.245 | 127906 |
| 1709851200 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 76874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
