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 | 0.045 | 9.57446808511 | 0.47 | 0.53 | 0.46 | 829676 | 0.50507168 | DE |
| 4 | 0.14 | 37.3333333333 | 0.375 | 0.53 | 0.35 | 554188 | 0.45472577 | DE |
| 12 | 0.085 | 19.7674418605 | 0.43 | 0.53 | 0.305 | 460409 | 0.39909556 | DE |
| 26 | 0.19 | 58.4615384615 | 0.325 | 0.54 | 0.305 | 695985 | 0.41302269 | DE |
| 52 | -0.05 | -8.84955752212 | 0.565 | 0.575 | 0.235 | 681796 | 0.41305484 | DE |
| 156 | -0.505 | -49.5098039216 | 1.02 | 1.595 | 0.235 | 758127 | 0.87613378 | DE |
| 260 | 0.501 | 3578.57142857 | 0.014 | 44.9 | 0.005 | 1608529 | 0.37130955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728278100 | 0.52 | 0.015 | 2.97 | 0.515 | 0.54 | 0.5 | 305265 |
| 1728022500 | 0.505 | -0.02 | -3.81 | 0.51 | 0.515 | 0.5 | 398853 |
| 1727936100 | 0.525 | 0.02 | 3.96 | 0.505 | 0.525 | 0.505 | 339034 |
| 1727849700 | 0.505 | -0.005 | -0.98 | 0.5 | 0.515 | 0.49 | 2425353 |
| 1727763300 | 0.51 | 0.02 | 4.08 | 0.47 | 0.52 | 0.47 | 414688 |
| 1727676900 | 0.49 | 0.02 | 4.26 | 0.47 | 0.5 | 0.46 | 570451 |
| 1727417700 | 0.47 | 0.015 | 3.30 | 0.45 | 0.475 | 0.45 | 447952 |
| 1727331300 | 0.455 | -0.01 | -2.15 | 0.445 | 0.46 | 0.435 | 168808 |
| 1727244900 | 0.465 | 0.025 | 5.68 | 0.45 | 0.47 | 0.435 | 1108885 |
| 1727158500 | 0.44 | 0.005 | 1.15 | 0.43 | 0.445 | 0.425 | 355751 |
| 1727072100 | 0.435 | -0.025 | -5.43 | 0.43 | 0.46 | 0.43 | 616727 |
| 1726812900 | 0.46 | 0.045 | 10.84 | 0.42 | 0.46 | 0.4099999 | 829992 |
| 1726726500 | 0.415 | -0.005 | -1.19 | 0.415 | 0.42 | 0.415 | 92918 |
| 1726640100 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.425 | 0.4099999 | 308668 |
| 1726553700 | 0.405 | -0.005 | -1.22 | 0.42 | 0.425 | 0.405 | 163068 |
| 1726467300 | 0.4099999 | 0.0099999 | 2.50 | 0.395 | 0.425 | 0.395 | 152459 |
| 1726208100 | 0.4 | -0.005 | -1.23 | 0.405 | 0.44 | 0.3825 | 785111 |
| 1726121700 | 0.405 | 0.04 | 10.96 | 0.36 | 0.4099999 | 0.36 | 506935 |
| 1726035300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1725948900 | 0.365 | -0.01 | -2.67 | 0.375 | 0.38 | 0.36 | 513250 |
| 1725862500 | 0.375 | -0.015 | -3.85 | 0.375 | 0.375 | 0.36 | 462077 |
| 1725603300 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 122703 |
| 1725516900 | 0.39 | -0.005 | -1.27 | 0.385 | 0.4 | 0.385 | 322230 |
| 1725430500 | 0.395 | 0 | 0.00 | 0.375 | 0.395 | 0.375 | 288886 |
| 1725344100 | 0.395 | 0.01 | 2.60 | 0.38 | 0.4025 | 0.37 | 591997 |
| 1725257700 | 0.385 | -0.015 | -3.75 | 0.405 | 0.405 | 0.375 | 167449 |
| 1724998500 | 0.4 | 0.01 | 2.56 | 0.39 | 0.405 | 0.39 | 172253 |
| 1724912100 | 0.39 | 0.015 | 4.00 | 0.365 | 0.4 | 0.365 | 814596 |
| 1724825700 | 0.375 | 0.02 | 5.63 | 0.36 | 0.375 | 0.35 | 495677 |
| 1724739300 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.36 | 0.3449999 | 197968 |
| 1724652900 | 0.3449999 | -0.02 | -5.48 | 0.365 | 0.365 | 0.3449999 | 178950 |
| 1724393700 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.3525 | 261831 |
| 1724307300 | 0.365 | 0.015 | 4.29 | 0.355 | 0.37 | 0.35 | 530030 |
| 1724220900 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.335 | 357988 |
| 1724134500 | 0.335 | 0.0175 | 5.51 | 0.32 | 0.34 | 0.32 | 522187 |
| 1724048100 | 0.3175 | -0.0325 | -9.29 | 0.3449999 | 0.3449999 | 0.305 | 1165034 |
| 1723788900 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 13096 |
| 1723702500 | 0.34 | -0.015 | -4.23 | 0.34 | 0.35 | 0.335 | 281513 |
| 1723616100 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.355 | 0.35 | 54477 |
| 1723529700 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.3449999 | 230236 |
| 1723443300 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.3449999 | 225751 |
| 1723184100 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.3449999 | 408457 |
| 1723097700 | 0.375 | -0.0025 | -0.66 | 0.385 | 0.39 | 0.36 | 305416 |
| 1723011300 | 0.3775 | 0.0575 | 17.97 | 0.305 | 0.4 | 0.305 | 1178393 |
| 1722924900 | 0.32 | -0.015 | -4.48 | 0.33 | 0.35 | 0.32 | 566721 |
| 1722838500 | 0.335 | -0.03 | -8.22 | 0.37 | 0.37 | 0.33 | 770472 |
| 1722579300 | 0.365 | 0.01 | 2.82 | 0.37 | 0.37 | 0.355 | 149559 |
| 1722492900 | 0.355 | 0.015 | 4.41 | 0.335 | 0.365 | 0.335 | 275592 |
| 1722406500 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.35 | 0.335 | 357959 |
| 1722320100 | 0.3449999 | -0.02 | -5.48 | 0.365 | 0.365 | 0.34 | 197216 |
| 1722233700 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 177260 |
| 1721974500 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.35 | 0.335 | 194636 |
| 1721888100 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.3449999 | 0.325 | 410252 |
| 1721801700 | 0.35 | -0.0175 | -4.76 | 0.35 | 0.36 | 0.3449999 | 265521 |
| 1721715300 | 0.3675 | 0.0175 | 5.00 | 0.35 | 0.37 | 0.3449999 | 629366 |
| 1721628900 | 0.35 | -0.0025 | -0.71 | 0.34 | 0.36 | 0.34 | 375744 |
| 1721369700 | 0.3525 | -0.0125 | -3.42 | 0.365 | 0.37 | 0.35 | 614495 |
| 1721283300 | 0.365 | -0.015 | -3.95 | 0.38 | 0.39 | 0.355 | 449764 |
| 1721196900 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.375 | 537279 |
| 1721110500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.375 | 635126 |
| 1721024100 | 0.39 | -0.035 | -8.24 | 0.43 | 0.43 | 0.39 | 1046722 |
| 1720764900 | 0.425 | -0.015 | -3.41 | 0.43 | 0.45 | 0.42 | 743961 |
| 1720678500 | 0.44 | -0.005 | -1.12 | 0.43 | 0.45 | 0.425 | 169940 |
| 1720592100 | 0.445 | -0.01 | -2.20 | 0.445 | 0.45 | 0.43 | 103942 |
| 1720505700 | 0.455 | 0.02 | 4.60 | 0.435 | 0.47 | 0.435 | 425624 |
| 1720419300 | 0.435 | 0 | 0.00 | 0.44 | 0.445 | 0.4099999 | 4613952 |
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
