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 | -0.035 | -6.36363636364 | 0.55 | 0.565 | 0.505 | 990270 | 0.54327269 | DE |
| 4 | -0.035 | -6.36363636364 | 0.55 | 0.565 | 0.48 | 1131244 | 0.51898568 | DE |
| 12 | -0.145 | -21.9696969697 | 0.66 | 0.665 | 0.48 | 1000248 | 0.55038179 | DE |
| 26 | -0.055 | -9.64912280702 | 0.57 | 0.705 | 0.46 | 1015809 | 0.57027944 | DE |
| 52 | -0.28 | -35.2201257862 | 0.795 | 0.795 | 0.46 | 922827 | 0.60196652 | DE |
| 156 | -0.625 | -54.8245614035 | 1.14 | 1.31 | 0.46 | 1192338 | 0.76890988 | DE |
| 260 | 0.115 | 28.75 | 0.4 | 1.54 | 0.37 | 1898390 | 0.86458824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.525 | -0.015 | -2.78 | 0.53 | 0.535 | 0.525 | 735572 |
| 1721283300 | 0.54 | -0.02 | -3.57 | 0.55 | 0.5525 | 0.535 | 857375 |
| 1721196900 | 0.56 | 0.02 | 3.70 | 0.56 | 0.5649999 | 0.55 | 1361892 |
| 1721110500 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.525 | 682356 |
| 1721024100 | 0.54 | -0.01 | -1.82 | 0.55 | 0.56 | 0.54 | 1314156 |
| 1720764900 | 0.55 | 0.025 | 4.76 | 0.535 | 0.555 | 0.535 | 1220461 |
| 1720678500 | 0.525 | 0.01 | 1.94 | 0.52 | 0.53 | 0.515 | 1752237 |
| 1720592100 | 0.515 | 0 | 0.00 | 0.49 | 0.52 | 0.48 | 1875165 |
| 1720505700 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.505 | 546725 |
| 1720419300 | 0.51 | 0 | 0.00 | 0.525 | 0.525 | 0.505 | 1521338 |
| 1720160100 | 0.51 | 0 | 0.00 | 0.515 | 0.515 | 0.5 | 974621 |
| 1720073700 | 0.51 | 0.02 | 4.08 | 0.51 | 0.515 | 0.5 | 924393 |
| 1719987300 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.48 | 617186 |
| 1719900900 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.48 | 856075 |
| 1719814500 | 0.485 | -0.015 | -3.00 | 0.495 | 0.5 | 0.48 | 1220252 |
| 1719555300 | 0.5 | -0.005 | -0.99 | 0.515 | 0.515 | 0.48 | 1900198 |
| 1719468900 | 0.505 | -0.01 | -1.94 | 0.505 | 0.51 | 0.5 | 959125 |
| 1719382500 | 0.515 | -0.015 | -2.83 | 0.53 | 0.53 | 0.515 | 1443496 |
| 1719296100 | 0.53 | 0.005 | 0.95 | 0.54 | 0.54 | 0.525 | 848371 |
| 1719209700 | 0.525 | -0.01 | -1.87 | 0.55 | 0.55 | 0.52 | 1013878 |
| 1718950500 | 0.535 | 0 | 0.00 | 0.535 | 0.545 | 0.53 | 2231524 |
| 1718864100 | 0.535 | 0.015 | 2.88 | 0.525 | 0.545 | 0.515 | 660401 |
| 1718777700 | 0.52 | -0.015 | -2.80 | 0.525 | 0.527 | 0.52 | 235254 |
| 1718691300 | 0.535 | 0.04 | 8.08 | 0.495 | 0.535 | 0.49 | 1350006 |
| 1718604900 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.495 | 775942 |
| 1718345700 | 0.5 | -0.01 | -1.96 | 0.505 | 0.525 | 0.4975 | 824653 |
| 1718259300 | 0.51 | -0.005 | -0.97 | 0.515 | 0.52 | 0.5 | 750715 |
| 1718172900 | 0.515 | -0.035 | -6.36 | 0.53 | 0.54 | 0.515 | 677888 |
| 1718086500 | 0.55 | -0.01 | -1.79 | 0.545 | 0.5699999 | 0.53 | 2191460 |
| 1717740900 | 0.56 | 0.005 | 0.90 | 0.56 | 0.575 | 0.56 | 405935 |
| 1717654500 | 0.555 | 0.015 | 2.78 | 0.55 | 0.56 | 0.5475 | 469772 |
| 1717568100 | 0.54 | 0.005 | 0.93 | 0.54 | 0.545 | 0.525 | 644184 |
| 1717481700 | 0.535 | -0.015 | -2.73 | 0.555 | 0.5649999 | 0.535 | 1418318 |
| 1717395300 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5699999 | 0.55 | 421286 |
| 1717136100 | 0.5649999 | 0.0149999 | 2.73 | 0.5649999 | 0.575 | 0.56 | 418318 |
| 1717049700 | 0.55 | -0.02 | -3.51 | 0.5649999 | 0.5699999 | 0.55 | 869785 |
| 1716963300 | 0.5699999 | -0.005 | -0.87 | 0.5699999 | 0.575 | 0.5675 | 1017983 |
| 1716876900 | 0.575 | 0.0100001 | 1.77 | 0.58 | 0.58 | 0.5625 | 939140 |
| 1716790500 | 0.5649999 | -0.01 | -1.74 | 0.58 | 0.58 | 0.56 | 876576 |
| 1716531300 | 0.575 | -0.0125 | -2.13 | 0.5699999 | 0.585 | 0.5625 | 868204 |
| 1716444900 | 0.5875 | -0.0375 | -6.00 | 0.6 | 0.6 | 0.585 | 1033926 |
| 1716358500 | 0.625 | 0.005 | 0.81 | 0.625 | 0.64 | 0.62 | 865998 |
| 1716272100 | 0.62 | -0.01 | -1.59 | 0.64 | 0.645 | 0.62 | 988404 |
| 1716185700 | 0.63 | 0.015 | 2.44 | 0.635 | 0.64 | 0.625 | 701434 |
| 1715926500 | 0.615 | 0.005 | 0.82 | 0.625 | 0.625 | 0.61 | 735291 |
| 1715840100 | 0.61 | 0.015 | 2.52 | 0.63 | 0.63 | 0.605 | 733250 |
| 1715753700 | 0.595 | 0 | 0.00 | 0.6 | 0.61 | 0.5925 | 254229 |
| 1715667300 | 0.595 | 0.01 | 1.71 | 0.59 | 0.6 | 0.58 | 354598 |
| 1715580900 | 0.585 | -0.015 | -2.50 | 0.6 | 0.615 | 0.585 | 915407 |
| 1715321700 | 0.6 | 0.0300001 | 5.26 | 0.595 | 0.605 | 0.59 | 1037639 |
| 1715235300 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 1893902 |
| 1715148900 | 0.59 | -0.005 | -0.84 | 0.6 | 0.6 | 0.585 | 335273 |
| 1715062500 | 0.595 | 0.02 | 3.48 | 0.58 | 0.61 | 0.58 | 1015610 |
| 1714976100 | 0.575 | 0 | 0.00 | 0.575 | 0.6 | 0.575 | 1507861 |
| 1714716900 | 0.575 | -0.01 | -1.71 | 0.585 | 0.59 | 0.5649999 | 1920039 |
| 1714630500 | 0.585 | -0.01 | -1.68 | 0.6 | 0.615 | 0.575 | 1122385 |
| 1714544100 | 0.595 | -0.035 | -5.56 | 0.61 | 0.61 | 0.59 | 917029 |
| 1714457700 | 0.63 | -0.0125 | -1.95 | 0.64 | 0.64 | 0.6225 | 991076 |
| 1714371300 | 0.6425 | -0.015 | -2.28 | 0.66 | 0.665 | 0.64 | 1019045 |
| 1714112100 | 0.6575 | 0.0025 | 0.38 | 0.67 | 0.67 | 0.635 | 1484040 |
| 1713939300 | 0.655 | 0.01 | 1.55 | 0.645 | 0.675 | 0.63 | 904756 |
| 1713852900 | 0.645 | -0.0175 | -2.64 | 0.65 | 0.65 | 0.615 | 1725833 |
| 1713766500 | 0.6625 | -0.0075 | -1.12 | 0.665 | 0.68 | 0.66 | 858503 |
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
