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 | -0.005 | -1.26582278481 | 0.395 | 0.4275 | 0.375 | 1073355 | 0.41194569 | DE |
| 4 | 0.01 | 2.63157894737 | 0.38 | 0.4275 | 0.375 | 1198075 | 0.40110829 | DE |
| 12 | 0.05 | 14.7058823529 | 0.34 | 0.4275 | 0.31 | 879821 | 0.37110752 | DE |
| 26 | 0.075 | 23.8095238095 | 0.315 | 0.4275 | 0.305 | 944926 | 0.35652245 | DE |
| 52 | 0.08 | 25.8064516129 | 0.31 | 0.615 | 0.275 | 1204206 | 0.38984232 | DE |
| 156 | -0.31 | -44.2857142857 | 0.7 | 0.72 | 0.26 | 627145 | 0.39889083 | DE |
| 260 | 0.175 | 81.3953488372 | 0.215 | 0.73 | 0.21 | 458701 | 0.40314806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 0.42 | -0.0025 | -0.59 | 0.425 | 0.4275 | 0.415 | 867074 |
| 1741324500 | 0.4225 | 0.0025 | 0.60 | 0.425 | 0.425 | 0.4099999 | 676865 |
| 1741238100 | 0.42 | 0.025 | 6.33 | 0.405 | 0.425 | 0.405 | 2281729 |
| 1741151700 | 0.395 | 0.01 | 2.60 | 0.38 | 0.4 | 0.38 | 902087 |
| 1741065300 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.375 | 639018 |
| 1740978900 | 0.39 | 0.005 | 1.30 | 0.385 | 0.395 | 0.385 | 637772 |
| 1740719700 | 0.385 | -0.025 | -6.10 | 0.4099999 | 0.4099999 | 0.385 | 986997 |
| 1740633300 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.4099999 | 0.4 | 1100587 |
| 1740546900 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 648869 |
| 1740460500 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 770001 |
| 1740374100 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.4 | 830264 |
| 1740114900 | 0.425 | 0.025 | 6.25 | 0.405 | 0.425 | 0.405 | 1080927 |
| 1740028500 | 0.4 | 0.015 | 3.90 | 0.385 | 0.405 | 0.38 | 1984224 |
| 1739942100 | 0.385 | -0.01 | -2.53 | 0.405 | 0.405 | 0.385 | 754477 |
| 1739855700 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.39 | 1487943 |
| 1739769300 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4125 | 0.4 | 733164 |
| 1739510100 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.395 | 3230709 |
| 1739423700 | 0.395 | 0.0175 | 4.64 | 0.385 | 0.4 | 0.385 | 1727096 |
| 1739337300 | 0.3775 | -0.0075 | -1.95 | 0.385 | 0.385 | 0.375 | 1719332 |
| 1739250900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 902361 |
| 1739164500 | 0.38 | 0.005 | 1.33 | 0.38 | 0.385 | 0.37 | 1183148 |
| 1738905300 | 0.375 | 0.015 | 4.17 | 0.355 | 0.375 | 0.355 | 3021528 |
| 1738818900 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.365 | 0.3449999 | 1846643 |
| 1738732500 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 221728 |
| 1738646100 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.335 | 96445 |
| 1738559700 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.3325 | 1220453 |
| 1738300500 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 138482 |
| 1738214100 | 0.35 | 0.015 | 4.48 | 0.35 | 0.355 | 0.3449999 | 1137179 |
| 1738127700 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 308318 |
| 1738041300 | 0.335 | 0 | 0.00 | 0.335 | 0.3449999 | 0.33 | 530801 |
| 1737695700 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.325 | 390107 |
| 1737609300 | 0.33 | -0.005 | -1.49 | 0.335 | 0.3449999 | 0.325 | 4688670 |
| 1737522900 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 277839 |
| 1737436500 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.335 | 334239 |
| 1737350100 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 194792 |
| 1737090900 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 870060 |
| 1737004500 | 0.34 | 0.0075 | 2.26 | 0.335 | 0.34 | 0.335 | 542962 |
| 1736918100 | 0.3325 | 0.0025 | 0.76 | 0.33 | 0.34 | 0.33 | 612213 |
| 1736831700 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 177742 |
| 1736745300 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 445967 |
| 1736486100 | 0.335 | -0.01 | -2.90 | 0.35 | 0.355 | 0.335 | 460743 |
| 1736399700 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.355 | 0.335 | 1047118 |
| 1736313300 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.33 | 134894 |
| 1736226900 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 341971 |
| 1736140500 | 0.33 | -0.0125 | -3.65 | 0.34 | 0.3425 | 0.33 | 505031 |
| 1735881300 | 0.3425 | 0.0025 | 0.74 | 0.3449999 | 0.3449999 | 0.34 | 247525 |
| 1735794900 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 177946 |
| 1735617660 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.335 | 131323 |
| 1735535700 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.325 | 562872 |
| 1735276500 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.325 | 202872 |
| 1735014060 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.315 | 94158 |
| 1734930900 | 0.315 | 0 | 0.00 | 0.325 | 0.33 | 0.31 | 676799 |
| 1734671700 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 906193 |
| 1734585300 | 0.315 | -0.015 | -4.55 | 0.325 | 0.325 | 0.315 | 479790 |
| 1734498900 | 0.33 | 0.0025 | 0.76 | 0.33 | 0.33 | 0.32 | 426116 |
| 1734412500 | 0.3275 | -0.0075 | -2.24 | 0.34 | 0.34 | 0.325 | 673837 |
| 1734326100 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 324231 |
| 1734066900 | 0.335 | -0.01 | -2.90 | 0.34 | 0.3449999 | 0.335 | 194456 |
| 1733980500 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 529001 |
| 1733894100 | 0.355 | -0.01 | -2.74 | 0.37 | 0.37 | 0.35 | 393261 |
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
