We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 2.94117647059 | 0.34 | 0.385 | 0.34 | 4213486 | 0.36686952 | DE |
| 4 | -0.015 | -4.1095890411 | 0.365 | 0.39 | 0.3075 | 6055258 | 0.35311829 | DE |
| 12 | 0.065 | 22.8070175439 | 0.285 | 0.405 | 0.2725 | 8399864 | 0.34743176 | DE |
| 26 | 0.16 | 84.2105263158 | 0.19 | 0.405 | 0.17 | 5787402 | 0.31076421 | DE |
| 52 | 0.17 | 94.4444444444 | 0.18 | 0.405 | 0.115 | 4644834 | 0.2543696 | DE |
| 156 | 0.273 | 354.545454545 | 0.077 | 0.405 | 0.052 | 2561493 | 0.19043409 | DE |
| 260 | 0.125 | 55.5555555556 | 0.225 | 0.405 | 0.023 | 3297158 | 0.13931615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724134500 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.365 | 0.34 | 3382072 |
| 1724048100 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 3870668 |
| 1723788900 | 0.37 | -0.01 | -2.63 | 0.38 | 0.385 | 0.365 | 6766811 |
| 1723702500 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.365 | 3541370 |
| 1723616100 | 0.37 | 0.015 | 4.23 | 0.36 | 0.375 | 0.355 | 4001593 |
| 1723529700 | 0.355 | 0.0125 | 3.65 | 0.34 | 0.36 | 0.34 | 2886988 |
| 1723443300 | 0.3425 | 0.015 | 4.58 | 0.325 | 0.35 | 0.3225 | 6494323 |
| 1723184100 | 0.3275 | 0.0125 | 3.97 | 0.325 | 0.335 | 0.3225 | 3862465 |
| 1723097700 | 0.315 | -0.03 | -8.70 | 0.335 | 0.3375 | 0.31 | 3676079 |
| 1723011300 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.33 | 4518285 |
| 1722924900 | 0.34 | 0.03 | 9.68 | 0.31 | 0.342 | 0.3075 | 11643962 |
| 1722838500 | 0.31 | -0.0525 | -14.48 | 0.355 | 0.36 | 0.3075 | 18124182 |
| 1722579300 | 0.3625 | -0.0175 | -4.61 | 0.37 | 0.375 | 0.36 | 5001021 |
| 1722492900 | 0.38 | 0.005 | 1.33 | 0.38 | 0.39 | 0.375 | 5782457 |
| 1722406500 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.36 | 7415372 |
| 1722320100 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.3625 | 4963774 |
| 1722233700 | 0.38 | 0.0075 | 2.01 | 0.375 | 0.385 | 0.375 | 4493476 |
| 1721974500 | 0.3725 | 0.0025 | 0.68 | 0.375 | 0.39 | 0.37 | 4223186 |
| 1721888100 | 0.37 | -0.01 | -2.63 | 0.37 | 0.375 | 0.355 | 6527507 |
| 1721801700 | 0.38 | 0.0275 | 7.80 | 0.365 | 0.38 | 0.36 | 8589696 |
| 1721715300 | 0.3525 | -0.0025 | -0.70 | 0.365 | 0.37 | 0.35 | 4721936 |
| 1721628900 | 0.355 | -0.015 | -4.05 | 0.365 | 0.37 | 0.3425 | 7985448 |
| 1721369700 | 0.37 | -0.01 | -2.63 | 0.37 | 0.375 | 0.36 | 8277670 |
| 1721283300 | 0.38 | -0.0125 | -3.18 | 0.39 | 0.39 | 0.375 | 9104302 |
| 1721196900 | 0.3925 | 0.0025 | 0.64 | 0.39 | 0.405 | 0.375 | 12296858 |
| 1721110500 | 0.39 | 0.015 | 4.00 | 0.38 | 0.395 | 0.375 | 11630461 |
| 1721024100 | 0.375 | -0.005 | -1.32 | 0.375 | 0.38 | 0.35 | 12279119 |
| 1720764900 | 0.38 | 0.0525 | 16.03 | 0.33 | 0.38 | 0.33 | 19632199 |
| 1720678500 | 0.3275 | 0.0025 | 0.77 | 0.325 | 0.335 | 0.325 | 3974779 |
| 1720592100 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.32 | 7222083 |
| 1720505700 | 0.335 | 0.0125 | 3.88 | 0.32 | 0.34 | 0.32 | 5339113 |
| 1720419300 | 0.3225 | -0.0125 | -3.73 | 0.34 | 0.34 | 0.32 | 6055816 |
| 1720160100 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.3275 | 5840599 |
| 1720073700 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.33 | 6715834 |
| 1719987300 | 0.34 | 0.01 | 3.03 | 0.325 | 0.3449999 | 0.325 | 7955636 |
| 1719900900 | 0.33 | 0.01 | 3.13 | 0.31 | 0.335 | 0.305 | 14786201 |
| 1719814500 | 0.32 | -0.025 | -7.25 | 0.3449999 | 0.3449999 | 0.315 | 19196587 |
| 1719555300 | 0.3449999 | -0.01 | -2.82 | 0.355 | 0.355 | 0.34 | 13131301 |
| 1719468900 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.355 | 0.33 | 9882218 |
| 1719382500 | 0.3449999 | -0.02 | -5.48 | 0.36 | 0.365 | 0.335 | 13465864 |
| 1719296100 | 0.365 | -0.01 | -2.67 | 0.37 | 0.385 | 0.355 | 16507611 |
| 1719209700 | 0.375 | 0.0175 | 4.90 | 0.365 | 0.4 | 0.365 | 27452874 |
| 1718950500 | 0.3575 | 0.0225 | 6.72 | 0.36 | 0.365 | 0.3325 | 42668798 |
| 1718864100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1718777700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1718691300 | 0.335 | 0 | 0.00 | 0.33 | 0.3449999 | 0.33 | 4991406 |
| 1718604900 | 0.335 | 0.0075 | 2.29 | 0.3449999 | 0.355 | 0.335 | 14272063 |
| 1718345700 | 0.3275 | 0.0175 | 5.65 | 0.31 | 0.335 | 0.305 | 8878265 |
| 1718259300 | 0.31 | 0.0250001 | 8.77 | 0.29 | 0.3125 | 0.28 | 8854012 |
| 1718172900 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.2925 | 0.28 | 5359398 |
| 1718086500 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 2552178 |
| 1717740900 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 3406697 |
| 1717654500 | 0.28 | 0.0025 | 0.90 | 0.28 | 0.2849999 | 0.2725 | 4160801 |
| 1717568100 | 0.2775 | -0.0075 | -2.63 | 0.29 | 0.29 | 0.275 | 4481515 |
| 1717481700 | 0.2849999 | -0.0075 | -2.56 | 0.3 | 0.3 | 0.28 | 4899839 |
| 1717395300 | 0.2925 | 0.0025 | 0.86 | 0.295 | 0.305 | 0.29 | 3861641 |
| 1717136100 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2824999 | 1308252 |
| 1717049700 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.28 | 2107714 |
| 1716963300 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.275 | 3051759 |
| 1716876900 | 0.275 | -0.015 | -5.17 | 0.2849999 | 0.29 | 0.275 | 4100158 |
| 1716790500 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.2824999 | 5299370 |
| 1716531300 | 0.295 | 0.0125001 | 4.42 | 0.2849999 | 0.305 | 0.2824999 | 2803575 |
| 1716444900 | 0.2824999 | 0.0024999 | 0.89 | 0.2849999 | 0.2849999 | 0.275 | 2247466 |
| 1716358500 | 0.28 | 0 | 0.00 | 0.29 | 0.3 | 0.28 | 3612528 |
| 1716272100 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.3075 | 0.2775 | 9589390 |
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
