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 | 0.03 | 3.50877192982 | 0.855 | 0.94 | 0.85 | 1147648 | 0.90983903 | DE |
| 4 | 0.02 | 2.31213872832 | 0.865 | 0.94 | 0.8275 | 1319348 | 0.87373663 | DE |
| 12 | -0.165 | -15.7142857143 | 1.05 | 1.06 | 0.825 | 1539361 | 0.92672558 | DE |
| 26 | 0.065 | 7.92682926829 | 0.82 | 1.18 | 0.765 | 1768879 | 0.93588261 | DE |
| 52 | -0.135 | -13.2352941176 | 1.02 | 1.18 | 0.765 | 1689311 | 0.92990634 | DE |
| 156 | 0.22 | 33.0827067669 | 0.665 | 1.25 | 0.37 | 1601589 | 0.84188206 | DE |
| 260 | 0.685 | 342.5 | 0.2 | 1.25 | 0.086 | 1398668 | 0.70293287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736918100 | 0.9 | -0.015 | -1.64 | 0.92 | 0.9225 | 0.895 | 1027446 |
| 1736831700 | 0.915 | 0.015 | 1.67 | 0.92 | 0.935 | 0.91 | 1831656 |
| 1736745300 | 0.9 | -0.015 | -1.64 | 0.915 | 0.93 | 0.9 | 925669 |
| 1736486100 | 0.915 | -0.005 | -0.54 | 0.93 | 0.94 | 0.91 | 699358 |
| 1736399700 | 0.92 | 0.02 | 2.22 | 0.905 | 0.94 | 0.9 | 924673 |
| 1736313300 | 0.9 | 0.045 | 5.26 | 0.855 | 0.9 | 0.85 | 1356882 |
| 1736226900 | 0.855 | 0.005 | 0.59 | 0.86 | 0.8625 | 0.835 | 1118740 |
| 1736140500 | 0.85 | 0 | 0.00 | 0.855 | 0.87 | 0.85 | 723411 |
| 1735881300 | 0.85 | -0.02 | -2.30 | 0.855 | 0.865 | 0.85 | 498918 |
| 1735794900 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.86 | 530933 |
| 1735617660 | 0.89 | 0 | 0.00 | 0.89 | 0.895 | 0.875 | 594435 |
| 1735535700 | 0.89 | 0.035 | 4.09 | 0.855 | 0.89 | 0.855 | 1662977 |
| 1735276500 | 0.855 | 0.005 | 0.59 | 0.85 | 0.87 | 0.845 | 462786 |
| 1735014060 | 0.85 | 0.015 | 1.80 | 0.835 | 0.855 | 0.8275 | 830101 |
| 1734930900 | 0.835 | -0.02 | -2.34 | 0.855 | 0.865 | 0.83 | 1078695 |
| 1734671700 | 0.855 | -0.015 | -1.72 | 0.87 | 0.88 | 0.845 | 6955117 |
| 1734585300 | 0.87 | -0.015 | -1.69 | 0.87 | 0.88 | 0.86 | 1107420 |
| 1734498900 | 0.885 | 0.02 | 2.31 | 0.865 | 0.895 | 0.85 | 1127143 |
| 1734412500 | 0.865 | 0.03 | 3.59 | 0.84 | 0.87 | 0.825 | 2029312 |
| 1734326100 | 0.835 | -0.04 | -4.57 | 0.87 | 0.875 | 0.83 | 15433998 |
| 1734066900 | 0.875 | -0.03 | -3.31 | 0.91 | 0.915 | 0.872 | 1942046 |
| 1733980500 | 0.905 | -0.075 | -7.65 | 0.995 | 1 | 0.9 | 3731405 |
| 1733894100 | 0.98 | -0.02 | -2.00 | 1 | 1.01 | 0.98 | 1384171 |
| 1733807700 | 1 | -0.005 | -0.50 | 1.0049999 | 1.02 | 0.99 | 1371424 |
| 1733721300 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.0149999 | 1.0025 | 417178 |
| 1733462100 | 1.01 | 0.02 | 1.51 | 1.01 | 1.02 | 0.99 | 1016983 |
| 1733375700 | 0.995 | 0.015 | 1.53 | 0.985 | 1 | 0.9825 | 1008085 |
| 1733289300 | 0.98 | -0.04 | -3.92 | 1.025 | 1.03 | 0.98 | 1332283 |
| 1733202900 | 1.02 | 0 | 0.00 | 1.03 | 1.045 | 1.02 | 423548 |
| 1733116500 | 1.02 | -0.01 | -0.49 | 1.06 | 1.06 | 1.02 | 1383325 |
| 1732857300 | 1.025 | 0.03 | 3.02 | 1.0149999 | 1.03 | 1 | 1181616 |
| 1732770900 | 0.995 | 0.02 | 2.05 | 0.985 | 1.0049999 | 0.98 | 805747 |
| 1732684500 | 0.975 | 0.005 | 0.52 | 0.98 | 0.985 | 0.965 | 878697 |
| 1732598100 | 0.97 | -0.005 | -0.51 | 0.99 | 0.99 | 0.9575 | 1054217 |
| 1732511700 | 0.975 | 0.01 | 1.04 | 0.975 | 1.0025 | 0.975 | 2575983 |
| 1732252500 | 0.965 | 0.015 | 1.58 | 0.965 | 0.99 | 0.96 | 526575 |
| 1732166100 | 0.95 | -0.035 | -3.55 | 0.99 | 0.99 | 0.95 | 763399 |
| 1732079700 | 0.985 | -0.005 | -0.51 | 0.99 | 0.99 | 0.97 | 596152 |
| 1731993300 | 0.99 | 0.005 | 0.51 | 0.995 | 1.0075 | 0.9825 | 1344241 |
| 1731906900 | 0.985 | 0.015 | 1.55 | 0.97 | 0.99 | 0.965 | 565110 |
| 1731647700 | 0.97 | 0 | 0.00 | 0.965 | 0.99 | 0.965 | 929262 |
| 1731561300 | 0.97 | -0.005 | -0.51 | 0.98 | 0.9975 | 0.9525 | 1631905 |
| 1731474900 | 0.975 | 0 | 0.00 | 0.97 | 0.99 | 0.96 | 1849864 |
| 1731388500 | 0.975 | 0.015 | 1.56 | 0.955 | 0.985 | 0.94 | 2312844 |
| 1731302100 | 0.96 | 0 | 0.00 | 0.955 | 0.985 | 0.955 | 1300399 |
| 1731042900 | 0.96 | -0.01 | -1.03 | 0.975 | 0.985 | 0.955 | 627246 |
| 1730956500 | 0.97 | -0.0125 | -1.27 | 0.995 | 1 | 0.965 | 1035562 |
| 1730870100 | 0.9825 | -0.0125 | -1.26 | 1 | 1 | 0.98 | 419751 |
| 1730783700 | 0.995 | -0.015 | -1.49 | 0.995 | 1 | 0.985 | 760173 |
| 1730697300 | 1.01 | 0.01 | 0.50 | 1.025 | 1.025 | 0.995 | 620783 |
| 1730438100 | 1.0049999 | -0.02 | -1.95 | 1.02 | 1.02 | 1 | 979167 |
| 1730351700 | 1.025 | 0 | 0.00 | 1.025 | 1.04 | 1.02 | 1702823 |
| 1730265300 | 1.025 | 0 | 0.00 | 1.04 | 1.04 | 1.0149999 | 1209050 |
| 1730178900 | 1.025 | 0 | 0.00 | 1.03 | 1.0375 | 1.01 | 2305108 |
| 1730092500 | 1.025 | 0 | 0.49 | 1.03 | 1.04 | 1.0149999 | 970643 |
| 1729833300 | 1.02 | -0.02 | -1.92 | 1.025 | 1.055 | 1.0149999 | 1311284 |
| 1729746900 | 1.04 | 0.02 | 1.46 | 1.03 | 1.05 | 1.01 | 1995601 |
| 1729660500 | 1.025 | -0.04 | -3.30 | 1.05 | 1.06 | 1.025 | 1587718 |
| 1729574100 | 1.06 | -0.02 | -2.08 | 1.07 | 1.08 | 1.045 | 1561346 |
| 1729487700 | 1.0825 | -0.03 | -2.91 | 1.11 | 1.11 | 1.08 | 1472232 |
| 1729228500 | 1.115 | -0.02 | -1.76 | 1.1399999 | 1.1399999 | 1.11 | 1347978 |
| 1729142100 | 1.135 | -0.01 | -0.66 | 1.16 | 1.165 | 1.1175 | 1786312 |
| 1729055700 | 1.1425 | -0.01 | -1.08 | 1.175 | 1.18 | 1.1299999 | 2155364 |
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
