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 | -0.075 | -7.97872340426 | 0.94 | 0.995 | 0.86 | 149726 | 0.93698098 | DE |
| 4 | 0.02 | 2.36686390533 | 0.845 | 1.005 | 0.805 | 187932 | 0.90690534 | DE |
| 12 | 0.165 | 23.5714285714 | 0.7 | 1.005 | 0.56 | 215539 | 0.7375434 | DE |
| 26 | -0.135 | -13.5 | 1 | 1.01 | 0.56 | 205404 | 0.76867285 | DE |
| 52 | -0.265 | -23.4513274336 | 1.13 | 1.2 | 0.56 | 164527 | 0.85329569 | DE |
| 156 | -2.025 | -70.0692041522 | 2.89 | 3.48 | 0.56 | 160363 | 1.7009036 | DE |
| 260 | -0.74 | -46.1059190031 | 1.605 | 4.07 | 0.56 | 189571 | 2.07720134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 0.865 | -0.035 | -3.89 | 0.88 | 0.88 | 0.86 | 40252 |
| 1724307300 | 0.9 | 0.005 | 0.56 | 0.875 | 0.905 | 0.875 | 56042 |
| 1724220900 | 0.895 | 0.01 | 1.13 | 0.89 | 0.895 | 0.865 | 100247 |
| 1724134500 | 0.885 | -0.025 | -2.75 | 0.9 | 0.905 | 0.865 | 97824 |
| 1724048100 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.9 | 122245 |
| 1723788900 | 0.93 | -0.05 | -5.10 | 0.965 | 0.965 | 0.925 | 116679 |
| 1723702500 | 0.98 | 0.04 | 4.26 | 0.94 | 0.995 | 0.94 | 311636 |
| 1723616100 | 0.94 | -0.01 | -1.05 | 0.96 | 1.0049999 | 0.94 | 234972 |
| 1723529700 | 0.95 | 0.045 | 4.97 | 0.9 | 0.955 | 0.9 | 455753 |
| 1723443300 | 0.905 | 0.035 | 4.02 | 0.94 | 0.94 | 0.895 | 95125 |
| 1723184100 | 0.87 | 0.01 | 1.16 | 0.86 | 0.9 | 0.845 | 96137 |
| 1723097700 | 0.86 | -0.005 | -0.58 | 0.845 | 0.86 | 0.84 | 76517 |
| 1723011300 | 0.865 | -0.005 | -0.57 | 0.865 | 0.865 | 0.855 | 76889 |
| 1722924900 | 0.87 | 0.02 | 2.35 | 0.83 | 0.92 | 0.83 | 105316 |
| 1722838500 | 0.85 | -0.0775 | -8.36 | 0.895 | 0.895 | 0.825 | 177272 |
| 1722579300 | 0.9275 | 0.0075 | 0.82 | 0.925 | 0.95 | 0.89 | 201803 |
| 1722492900 | 0.92 | 0.005 | 0.55 | 0.915 | 0.955 | 0.885 | 211817 |
| 1722406500 | 0.915 | 0.07 | 8.28 | 0.84 | 0.915 | 0.84 | 499139 |
| 1722320100 | 0.845 | 0.015 | 1.81 | 0.83 | 0.86 | 0.805 | 99734 |
| 1722233700 | 0.83 | -0.05 | -5.68 | 0.885 | 0.885 | 0.83 | 168920 |
| 1721974500 | 0.88 | 0.01 | 1.15 | 0.87 | 0.885 | 0.87 | 162175 |
| 1721888100 | 0.87 | 0.02 | 2.35 | 0.845 | 0.885 | 0.8225 | 348443 |
| 1721801700 | 0.85 | 0.015 | 1.80 | 0.84 | 0.85 | 0.84 | 129661 |
| 1721715300 | 0.835 | 0.025 | 3.09 | 0.81 | 0.86 | 0.8 | 611522 |
| 1721628900 | 0.81 | 0.05 | 6.58 | 0.765 | 0.81 | 0.76 | 202729 |
| 1721369700 | 0.76 | -0.01 | -1.30 | 0.755 | 0.77 | 0.74 | 183423 |
| 1721283300 | 0.77 | 0.185 | 31.62 | 0.68 | 0.8199999 | 0.68 | 1490955 |
| 1721196900 | 0.585 | -0.002 | -0.34 | 0.59 | 0.595 | 0.585 | 50546 |
| 1721110500 | 0.587 | -0.018 | -2.98 | 0.61 | 0.61 | 0.585 | 150675 |
| 1721024100 | 0.605 | 0.01 | 1.68 | 0.585 | 0.605 | 0.585 | 49059 |
| 1720764900 | 0.595 | 0 | 0.00 | 0.595 | 0.605 | 0.595 | 88324 |
| 1720678500 | 0.595 | -0.005 | -0.83 | 0.6 | 0.605 | 0.585 | 282146 |
| 1720592100 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 319243 |
| 1720505700 | 0.6 | -0.075 | -11.11 | 0.67 | 0.67 | 0.595 | 346440 |
| 1720419300 | 0.675 | 0.065 | 10.66 | 0.61 | 0.68 | 0.61 | 68349 |
| 1720160100 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 1606 |
| 1720073700 | 0.6 | -0.02 | -3.23 | 0.61 | 0.615 | 0.595 | 140574 |
| 1719987300 | 0.62 | 0.015 | 2.48 | 0.6 | 0.62 | 0.6 | 11692 |
| 1719900900 | 0.605 | 0.008 | 1.34 | 0.6 | 0.61 | 0.595 | 45761 |
| 1719814500 | 0.597 | 0.012 | 2.05 | 0.6 | 0.6 | 0.59 | 80142 |
| 1719555300 | 0.585 | -0.01 | -1.68 | 0.6 | 0.605 | 0.58 | 576806 |
| 1719468900 | 0.595 | 0.005 | 0.85 | 0.59 | 0.595 | 0.575 | 266478 |
| 1719382500 | 0.59 | -0.01 | -1.67 | 0.585 | 0.6 | 0.58 | 409246 |
| 1719296100 | 0.6 | 0 | 0.00 | 0.6 | 0.615 | 0.585 | 568541 |
| 1719209700 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.56 | 855967 |
| 1718950500 | 0.65 | 0.015 | 2.36 | 0.635 | 0.65 | 0.63 | 340875 |
| 1718864100 | 0.635 | 0.005 | 0.79 | 0.64 | 0.66 | 0.635 | 266421 |
| 1718777700 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 185411 |
| 1718691300 | 0.64 | -0.01 | -1.54 | 0.655 | 0.655 | 0.63 | 143889 |
| 1718604900 | 0.65 | -0.025 | -3.70 | 0.68 | 0.68 | 0.65 | 99562 |
| 1718345700 | 0.675 | 0.0325 | 5.06 | 0.645 | 0.675 | 0.64 | 99530 |
| 1718259300 | 0.6425 | -0.0025 | -0.39 | 0.64 | 0.645 | 0.64 | 29553 |
| 1718172900 | 0.645 | 0.005 | 0.78 | 0.63 | 0.645 | 0.63 | 40096 |
| 1718086500 | 0.64 | -0.01 | -1.54 | 0.655 | 0.655 | 0.62 | 172892 |
| 1717740900 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.65 | 185387 |
| 1717654500 | 0.66 | -0.02 | -2.94 | 0.665 | 0.68 | 0.66 | 84086 |
| 1717568100 | 0.68 | -0.005 | -0.73 | 0.685 | 0.6899999 | 0.67 | 107727 |
| 1717481700 | 0.685 | -0.01 | -1.44 | 0.7 | 0.7 | 0.685 | 78167 |
| 1717395300 | 0.6949999 | 0.0149999 | 2.21 | 0.675 | 0.7 | 0.67 | 110228 |
| 1717136100 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.67 | 75165 |
| 1717049700 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.7 | 0.6949999 | 9296 |
| 1716963300 | 0.6949999 | -0.015 | -2.11 | 0.7 | 0.7 | 0.685 | 56605 |
| 1716876900 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.7 | 84525 |
| 1716790500 | 0.72 | -0.02 | -2.70 | 0.72 | 0.74 | 0.71 | 85546 |
| 1716531300 | 0.74 | 0.005 | 0.68 | 0.74 | 0.74 | 0.72 | 36475 |
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
