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 | -0.19 | -19.1919191919 | 0.99 | 0.9925 | 0.79 | 714470 | 0.89248031 | DE |
| 4 | -0.23 | -22.3300970874 | 1.03 | 1.11 | 0.79 | 759502 | 0.99206336 | DE |
| 12 | -0.45 | -36 | 1.25 | 1.59 | 0.79 | 1019242 | 1.15551832 | DE |
| 26 | -0.2 | -20 | 1 | 1.59 | 0.57 | 955879 | 1.0548087 | DE |
| 52 | -0.2 | -20 | 1 | 1.59 | 0.57 | 955879 | 1.0548087 | DE |
| 156 | -0.2 | -20 | 1 | 1.59 | 0.57 | 955879 | 1.0548087 | DE |
| 260 | -1.45 | -64.4444444444 | 2.25 | 2.25 | 0.57 | 939398 | 1.0548087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 0.8 | -0.06 | -6.98 | 0.825 | 0.825 | 0.79 | 408064 |
| 1734930900 | 0.86 | 0.025 | 2.99 | 0.8199999 | 0.885 | 0.8149999 | 503037 |
| 1734671700 | 0.835 | -0.025 | -2.91 | 0.84 | 0.85 | 0.8199999 | 718700 |
| 1734585300 | 0.86 | -0.065 | -7.03 | 0.91 | 0.91 | 0.84 | 950624 |
| 1734498900 | 0.925 | -0.01 | -1.07 | 0.93 | 0.965 | 0.92 | 477528 |
| 1734412500 | 0.935 | 0.005 | 0.54 | 0.935 | 0.95 | 0.925 | 634869 |
| 1734326100 | 0.93 | -0.06 | -6.06 | 0.99 | 0.9925 | 0.925 | 790629 |
| 1734066900 | 0.99 | -0.025 | -2.46 | 0.995 | 1.01 | 0.98 | 1100631 |
| 1733980500 | 1.0149999 | -0.05 | -4.25 | 1.095 | 1.095 | 1 | 909306 |
| 1733894100 | 1.06 | -0.02 | -1.40 | 1.09 | 1.09 | 1.055 | 377939 |
| 1733807700 | 1.075 | 0.05 | 5.39 | 1.045 | 1.075 | 1.03 | 819780 |
| 1733721300 | 1.02 | -0.02 | -1.45 | 1.04 | 1.04 | 1.01 | 672395 |
| 1733462100 | 1.035 | -0.03 | -2.82 | 1.065 | 1.07 | 1.03 | 937529 |
| 1733375700 | 1.065 | -0.01 | -0.93 | 1.075 | 1.11 | 1.05 | 868502 |
| 1733289300 | 1.075 | 0.09 | 8.59 | 1.025 | 1.085 | 1.0149999 | 725898 |
| 1733202900 | 0.99 | -0.015 | -1.49 | 1.0149999 | 1.0149999 | 0.98 | 396942 |
| 1733116500 | 1.0049999 | -0.05 | -4.51 | 1.045 | 1.09 | 0.995 | 1190646 |
| 1732857300 | 1.0525 | 0.06 | 6.31 | 0.985 | 1.055 | 0.98 | 534985 |
| 1732770900 | 0.99 | 0 | 0.00 | 0.985 | 1 | 0.975 | 654957 |
| 1732684500 | 0.99 | 0 | 0.00 | 1 | 1.01 | 0.98 | 492630 |
| 1732598100 | 0.99 | -0.02 | -1.98 | 1.01 | 1.0149999 | 0.98 | 917978 |
| 1732511700 | 1.01 | 0 | 0.00 | 1.03 | 1.07 | 0.99 | 1017572 |
| 1732252500 | 1.01 | 0.02 | 1.51 | 1.02 | 1.02 | 0.995 | 640467 |
| 1732166100 | 0.995 | -0.025 | -2.45 | 1 | 1.02 | 0.99 | 867904 |
| 1732079700 | 1.02 | 0 | 0.00 | 1.075 | 1.075 | 0.98 | 965015 |
| 1731993300 | 1.02 | 0.05 | 4.62 | 1.03 | 1.03 | 0.96 | 1142737 |
| 1731906900 | 0.975 | 0.025 | 2.63 | 0.94 | 1.02 | 0.935 | 934718 |
| 1731647700 | 0.95 | 0.045 | 4.97 | 0.94 | 0.98 | 0.92 | 843188 |
| 1731561300 | 0.905 | -0.045 | -4.74 | 0.94 | 0.97 | 0.9 | 1146108 |
| 1731474900 | 0.95 | -0.005 | -0.52 | 0.97 | 0.985 | 0.935 | 2330532 |
| 1731388500 | 0.955 | -0.115 | -10.75 | 1.0149999 | 1.0175 | 0.92 | 1893596 |
| 1731302100 | 1.07 | -0.06 | -5.31 | 1.08 | 1.095 | 1.045 | 1758918 |
| 1731042900 | 1.1299999 | 0.01 | 0.89 | 1.15 | 1.2 | 1.1299999 | 704153 |
| 1730956500 | 1.12 | -0.12 | -9.68 | 1.18 | 1.2 | 1.11 | 1430678 |
| 1730870100 | 1.24 | -0.02 | -1.59 | 1.25 | 1.295 | 1.22 | 860747 |
| 1730783700 | 1.26 | -0.07 | -4.91 | 1.33 | 1.33 | 1.235 | 637761 |
| 1730697300 | 1.325 | -0.01 | -0.38 | 1.345 | 1.36 | 1.285 | 1148976 |
| 1730438100 | 1.33 | -0.06 | -4.32 | 1.34 | 1.345 | 1.285 | 1221227 |
| 1730351700 | 1.3899999 | -0.04 | -2.46 | 1.43 | 1.44 | 1.37 | 1192786 |
| 1730265300 | 1.425 | 0.07 | 5.17 | 1.405 | 1.455 | 1.3899999 | 868697 |
| 1730178900 | 1.355 | -0.06 | -3.90 | 1.36 | 1.365 | 1.3325 | 952975 |
| 1730092500 | 1.41 | -0.03 | -2.08 | 1.45 | 1.455 | 1.37 | 886470 |
| 1729833300 | 1.44 | -0.01 | -0.69 | 1.47 | 1.48 | 1.43 | 768454 |
| 1729746900 | 1.45 | -0.1 | -6.45 | 1.52 | 1.525 | 1.425 | 1322484 |
| 1729660500 | 1.55 | 0.05 | 3.33 | 1.54 | 1.59 | 1.51 | 1734597 |
| 1729574100 | 1.5 | 0.04 | 2.74 | 1.45 | 1.52 | 1.395 | 2175610 |
| 1729487700 | 1.46 | 0.11 | 8.15 | 1.55 | 1.58 | 1.44 | 1964522 |
| 1729228500 | 1.35 | 0.19 | 15.88 | 1.17 | 1.36 | 1.16 | 3662166 |
| 1729142100 | 1.165 | 0.02 | 1.30 | 1.155 | 1.18 | 1.1399999 | 623820 |
| 1729055700 | 1.15 | -0.01 | -0.43 | 1.155 | 1.16 | 1.125 | 2655650 |
| 1728969300 | 1.155 | 0.03 | 2.21 | 1.15 | 1.16 | 1.1399999 | 1089208 |
| 1728882900 | 1.1299999 | 0.04 | 3.67 | 1.105 | 1.15 | 1.1 | 448965 |
| 1728623700 | 1.09 | 0.02 | 1.87 | 1.1 | 1.1299999 | 1.085 | 892738 |
| 1728537300 | 1.07 | -0.01 | -0.93 | 1.1 | 1.11 | 1.06 | 526358 |
| 1728450900 | 1.08 | -0.03 | -2.26 | 1.105 | 1.115 | 1.055 | 674896 |
| 1728364500 | 1.105 | -0.06 | -4.74 | 1.165 | 1.17 | 1.1 | 1004372 |
| 1728278100 | 1.16 | 0.04 | 4.04 | 1.1299999 | 1.19 | 1.12 | 477519 |
| 1728022500 | 1.115 | -0.06 | -4.90 | 1.18 | 1.19 | 1.105 | 709569 |
| 1727936100 | 1.1725 | 0.02 | 1.52 | 1.2 | 1.21 | 1.135 | 569846 |
| 1727849700 | 1.155 | -0.07 | -5.33 | 1.225 | 1.235 | 1.155 | 663189 |
| 1727763300 | 1.22 | -0.03 | -2.01 | 1.24 | 1.24 | 1.21 | 729859 |
| 1727676900 | 1.245 | -0.01 | -0.40 | 1.25 | 1.29 | 1.23 | 843032 |
| 1727417700 | 1.25 | 0.07 | 5.93 | 1.185 | 1.2649999 | 1.17 | 1143205 |
| 1727331300 | 1.18 | 0.02 | 2.16 | 1.1299999 | 1.185 | 1.1299999 | 746158 |
| 1727244900 | 1.155 | 0.04 | 4.05 | 1.15 | 1.185 | 1.1299999 | 707991 |
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
