We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -19.0476190476 | 0.525 | 0.54 | 0.375 | 3990956 | 0.47060414 | DE |
| 4 | -0.25 | -37.037037037 | 0.675 | 0.8 | 0.375 | 3859023 | 0.57014764 | DE |
| 12 | 0.075 | 21.4285714286 | 0.35 | 0.875 | 0.325 | 10642003 | 0.59978838 | DE |
| 26 | -1.05 | -71.186440678 | 1.475 | 1.535 | 0.2 | 11497893 | 0.62469039 | DE |
| 52 | -1.425 | -77.027027027 | 1.85 | 2.8 | 0.2 | 8811927 | 0.99324392 | DE |
| 156 | -10.725 | -96.1883408072 | 11.15 | 15.1 | 0.2 | 6088282 | 4.01158283 | DE |
| 260 | -20.825 | -98 | 21.25 | 29 | 0.2 | 5979691 | 8.60227234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.425 | 2587023 |
| 1726590600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.4875 | 0.375 | 10379652 |
| 1726504200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 590731 |
| 1726245000 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 2185812 |
| 1726158600 | 0.525 | 0 | 0.00 | 0.525 | 0.54 | 0.475 | 4211564 |
| 1726072200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 872420 |
| 1725985800 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 6825781 |
| 1725899400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 4771570 |
| 1725640200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 2718195 |
| 1725553800 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 3852493 |
| 1725467400 | 0.625 | 0 | 0.00 | 0.625 | 0.628 | 0.625 | 2437951 |
| 1725381000 | 0.625 | -0.075 | -10.71 | 0.7 | 0.8 | 0.625 | 18327772 |
| 1725294600 | 0.7 | 0.1 | 16.67 | 0.6 | 0.7 | 0.5679999 | 4621292 |
| 1725035400 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 1376656 |
| 1724949000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 689243 |
| 1724862600 | 0.625 | 0.019 | 3.14 | 0.625 | 0.625 | 0.603 | 921575 |
| 1724776200 | 0.606 | -0.069 | -10.22 | 0.675 | 0.675 | 0.606 | 3097829 |
| 1724430600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 473104 |
| 1724344200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2380770 |
| 1724257800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 2146218 |
| 1724171400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1790793 |
| 1724085000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 339113 |
| 1723825800 | 0.675 | 0.005 | 0.75 | 0.675 | 0.675 | 0.675 | 1350971 |
| 1723739400 | 0.67 | 0.045 | 7.20 | 0.625 | 0.7 | 0.625 | 4341627 |
| 1723653000 | 0.625 | -0.05 | -7.41 | 0.675 | 0.7 | 0.625 | 2890817 |
| 1723566600 | 0.675 | -0.015 | -2.17 | 0.7 | 0.7 | 0.625 | 2641828 |
| 1723480200 | 0.6899999 | 0.0399999 | 6.15 | 0.625 | 0.725 | 0.625 | 3720173 |
| 1723221000 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 3158355 |
| 1723134600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 959308 |
| 1723048200 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 2337884 |
| 1722961800 | 0.625 | 0.1 | 19.05 | 0.625 | 0.625 | 0.575 | 1163265 |
| 1722875400 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 5172925 |
| 1722616200 | 0.575 | -0.025 | -4.17 | 0.575 | 0.6 | 0.575 | 7528436 |
| 1722529800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 2094461 |
| 1722443400 | 0.6 | 0 | 0.00 | 0.575 | 0.6 | 0.55 | 3073407 |
| 1722357000 | 0.6 | 0.025 | 4.35 | 0.575 | 0.625 | 0.575 | 2557003 |
| 1722270600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1742696 |
| 1722011400 | 0.575 | 0.05 | 9.52 | 0.525 | 0.575 | 0.525 | 10261012 |
| 1721925000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 3721971 |
| 1721838600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 137099783 |
| 1721752200 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.525 | 7383266 |
| 1721665800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1166604 |
| 1721406600 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 3570282 |
| 1721320200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2550592 |
| 1721233800 | 0.625 | 0 | 0.00 | 0.625 | 0.65 | 0.625 | 4415168 |
| 1721147400 | 0.625 | 0.1 | 19.05 | 0.55 | 0.75 | 0.55 | 67528339 |
| 1721061000 | 0.525 | 0.05 | 10.53 | 0.475 | 0.55 | 0.475 | 9710125 |
| 1720801800 | 0.475 | 0 | 0.00 | 0.475 | 0.5 | 0.475 | 2437881 |
| 1720715400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 3076159 |
| 1720629000 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 1053259 |
| 1720542600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.425 | 13945295 |
| 1720456200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 5195791 |
| 1720197000 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 2931211 |
| 1720110600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4695610 |
| 1720024200 | 0.5 | -0.01 | -1.96 | 0.525 | 0.525 | 0.45 | 15494534 |
| 1719937800 | 0.51 | -0.14 | -21.54 | 0.65 | 0.65 | 0.5 | 37374090 |
| 1719851400 | 0.65 | -0.1 | -13.33 | 0.875 | 0.875 | 0.6 | 41273269 |
| 1719592200 | 0.75 | 0.425 | 130.77 | 0.325 | 0.875 | 0.325 | 120192140 |
| 1719505800 | 0.325 | -0.074 | -18.55 | 0.35 | 0.35 | 0.325 | 10471057 |
| 1719419400 | 0.399 | 0.049 | 14.00 | 0.35 | 0.4 | 0.275 | 39859174 |
| 1719333000 | 0.35 | 0.05 | 16.67 | 0.3 | 0.375 | 0.25 | 90629351 |
| 1719246600 | 0.3 | -0.3 | -50.00 | 0.575 | 0.6 | 0.2 | 50152551 |
| 1718987400 | 0.6 | 0.0300001 | 5.26 | 0.575 | 0.6 | 0.575 | 4390278 |
| 1718901000 | 0.5699999 | -0.03 | -5.00 | 0.575 | 0.575 | 0.5699999 | 131683728 |
| 1718814600 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 1871217 |
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
