We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -5.18518518519 | 0.675 | 0.675 | 0.635 | 883541 | 0.65193871 | DE |
| 4 | 0.035 | 5.78512396694 | 0.605 | 0.685 | 0.575 | 1444116 | 0.63455576 | DE |
| 12 | -0.17 | -20.987654321 | 0.81 | 0.8675 | 0.575 | 1775434 | 0.70497505 | DE |
| 26 | -0.355 | -35.6783919598 | 0.995 | 1.07 | 0.575 | 1684931 | 0.81886574 | DE |
| 52 | -0.575 | -47.3251028807 | 1.215 | 1.28 | 0.575 | 2113833 | 0.90866821 | DE |
| 156 | -2.28 | -78.0821917808 | 2.92 | 3.91 | 0.39 | 2643202 | 1.19747894 | DE |
| 260 | -3.47 | -84.4282238443 | 4.11 | 5.89 | 0.39 | 2977409 | 2.29544781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 0.64 | -0.025 | -3.76 | 0.66 | 0.67 | 0.635 | 1124749 |
| 1730351700 | 0.665 | 0.015 | 2.31 | 0.66 | 0.675 | 0.645 | 1032317 |
| 1730265300 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.6475 | 559430 |
| 1730178900 | 0.65 | -0.005 | -0.76 | 0.65 | 0.67 | 0.645 | 835730 |
| 1730092500 | 0.655 | -0.02 | -2.96 | 0.675 | 0.675 | 0.645 | 865479 |
| 1729833300 | 0.675 | 0.015 | 2.27 | 0.675 | 0.685 | 0.66 | 1598256 |
| 1729746900 | 0.66 | 0.06 | 10.00 | 0.62 | 0.67 | 0.615 | 4255806 |
| 1729660500 | 0.6 | 0.01 | 1.69 | 0.595 | 0.61 | 0.575 | 1826821 |
| 1729574100 | 0.59 | -0.02 | -3.28 | 0.605 | 0.61 | 0.5775 | 3116185 |
| 1729487700 | 0.61 | 0 | 0.00 | 0.61 | 0.615 | 0.595 | 894999 |
| 1729228500 | 0.61 | -0.0075 | -1.21 | 0.625 | 0.635 | 0.6075 | 1263701 |
| 1729142100 | 0.6175 | -0.0275 | -4.26 | 0.65 | 0.655 | 0.615 | 1343292 |
| 1729055700 | 0.645 | 0 | 0.00 | 0.64 | 0.6575 | 0.6324999 | 1509913 |
| 1728969300 | 0.645 | 0.005 | 0.78 | 0.64 | 0.6475 | 0.6324999 | 525758 |
| 1728882900 | 0.64 | 0.005 | 0.79 | 0.64 | 0.65 | 0.63 | 1469577 |
| 1728623700 | 0.635 | -0.005 | -0.78 | 0.635 | 0.65 | 0.635 | 719625 |
| 1728537300 | 0.64 | 0.015 | 2.40 | 0.625 | 0.66 | 0.6225 | 1370695 |
| 1728450900 | 0.625 | 0 | 0.00 | 0.645 | 0.645 | 0.625 | 1569178 |
| 1728364500 | 0.625 | -0.02 | -3.10 | 0.645 | 0.645 | 0.615 | 1260930 |
| 1728278100 | 0.645 | 0.045 | 7.50 | 0.605 | 0.655 | 0.605 | 1739885 |
| 1728022500 | 0.6 | 0 | 0.00 | 0.595 | 0.61 | 0.5925 | 809806 |
| 1727936100 | 0.6 | -0.03 | -4.76 | 0.63 | 0.635 | 0.595 | 2322074 |
| 1727849700 | 0.63 | 0 | 0.00 | 0.625 | 0.6425 | 0.62 | 555934 |
| 1727763300 | 0.63 | -0.0125 | -1.95 | 0.635 | 0.645 | 0.625 | 561610 |
| 1727676900 | 0.6425 | -0.0125 | -1.91 | 0.655 | 0.655 | 0.64 | 253507 |
| 1727417700 | 0.655 | -0.005 | -0.76 | 0.67 | 0.685 | 0.655 | 1000692 |
| 1727331300 | 0.66 | 0.035 | 5.60 | 0.615 | 0.665 | 0.615 | 1635548 |
| 1727244900 | 0.625 | 0.01 | 1.63 | 0.615 | 0.625 | 0.615 | 1100242 |
| 1727158500 | 0.615 | -0.025 | -3.91 | 0.63 | 0.64 | 0.6125 | 1374838 |
| 1727072100 | 0.64 | -0.005 | -0.78 | 0.63 | 0.655 | 0.62 | 1055413 |
| 1726812900 | 0.645 | -0.025 | -3.73 | 0.665 | 0.675 | 0.635 | 1921363 |
| 1726726500 | 0.67 | -0.035 | -4.96 | 0.705 | 0.71 | 0.66 | 3365683 |
| 1726640100 | 0.705 | -0.03 | -4.08 | 0.735 | 0.735 | 0.705 | 991158 |
| 1726553700 | 0.735 | -0.005 | -0.68 | 0.735 | 0.7425 | 0.725 | 997133 |
| 1726467300 | 0.74 | 0.01 | 1.37 | 0.725 | 0.74 | 0.725 | 642536 |
| 1726208100 | 0.73 | 0 | 0.00 | 0.73 | 0.745 | 0.72 | 604378 |
| 1726121700 | 0.73 | 0.025 | 3.55 | 0.71 | 0.74 | 0.705 | 659794 |
| 1726035300 | 0.705 | -0.01 | -1.40 | 0.715 | 0.72 | 0.705 | 422904 |
| 1725948900 | 0.715 | 0 | 0.00 | 0.72 | 0.73 | 0.6975 | 724081 |
| 1725862500 | 0.715 | -0.015 | -2.05 | 0.715 | 0.7225 | 0.6949999 | 828347 |
| 1725603300 | 0.73 | -0.02 | -2.67 | 0.75 | 0.765 | 0.725 | 639585 |
| 1725516900 | 0.75 | 0.01 | 1.35 | 0.74 | 0.76 | 0.735 | 2393218 |
| 1725430500 | 0.74 | 0 | 0.00 | 0.725 | 0.745 | 0.6899999 | 3322930 |
| 1725344100 | 0.74 | 0.03 | 4.23 | 0.735 | 0.75 | 0.72 | 3110706 |
| 1725257700 | 0.71 | 0.0150001 | 2.16 | 0.705 | 0.73 | 0.6949999 | 5387886 |
| 1724998500 | 0.6949999 | -0.015 | -2.11 | 0.705 | 0.7175 | 0.675 | 4005752 |
| 1724912100 | 0.71 | -0.005 | -0.70 | 0.71 | 0.725 | 0.6949999 | 3785589 |
| 1724825700 | 0.715 | -0.06 | -7.74 | 0.81 | 0.8149999 | 0.7 | 8728719 |
| 1724739300 | 0.775 | -0.022 | -2.76 | 0.795 | 0.795 | 0.765 | 1455398 |
| 1724652900 | 0.797 | 0.002 | 0.25 | 0.8 | 0.825 | 0.795 | 1674790 |
| 1724393700 | 0.795 | -0.005 | -0.63 | 0.79 | 0.8 | 0.77 | 1327237 |
| 1724307300 | 0.8 | -0.005 | -0.62 | 0.805 | 0.8075 | 0.79 | 947427 |
| 1724220900 | 0.805 | -0.005 | -0.62 | 0.81 | 0.8199999 | 0.8 | 1795885 |
| 1724134500 | 0.81 | -0.01 | -1.22 | 0.825 | 0.825 | 0.81 | 939706 |
| 1724048100 | 0.8199999 | 0 | 0.00 | 0.83 | 0.8325 | 0.81 | 1233007 |
| 1723788900 | 0.8199999 | 0.0199999 | 2.50 | 0.805 | 0.8225 | 0.8 | 5524703 |
| 1723702500 | 0.8 | -0.065 | -7.51 | 0.845 | 0.85 | 0.795 | 3244983 |
| 1723616100 | 0.865 | 0.01 | 1.17 | 0.86 | 0.8675 | 0.86 | 497253 |
| 1723529700 | 0.855 | 0.015 | 1.79 | 0.83 | 0.86 | 0.83 | 3117355 |
| 1723443300 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.84 | 0.795 | 1332017 |
| 1723184100 | 0.8199999 | 0.0549999 | 7.19 | 0.785 | 0.825 | 0.785 | 1524363 |
| 1723097700 | 0.765 | -0.01 | -1.29 | 0.77 | 0.775 | 0.7524999 | 1000407 |
| 1723011300 | 0.775 | -0.02 | -2.52 | 0.79 | 0.795 | 0.77 | 9330800 |
| 1722924900 | 0.795 | -0.005 | -0.63 | 0.79 | 0.8225 | 0.78 | 1679263 |
| 1722838500 | 0.8 | -0.06 | -6.98 | 0.845 | 0.845 | 0.78 | 4142479 |
| 1722579300 | 0.86 | -0.06 | -6.52 | 0.9 | 0.905 | 0.855 | 3328708 |
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
