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 | -2.81690140845 | 0.355 | 0.36 | 0.34 | 199656 | 0.35517964 | DE |
| 4 | -0.025 | -6.75675675676 | 0.37 | 0.4 | 0.325 | 593202 | 0.35385605 | DE |
| 12 | -0.145 | -29.5918367347 | 0.49 | 0.58 | 0.325 | 594795 | 0.4110719 | DE |
| 26 | -0.035 | -9.21052631579 | 0.38 | 0.92 | 0.29 | 1147812 | 0.58122359 | DE |
| 52 | -0.05 | -12.6582278481 | 0.395 | 0.92 | 0.22 | 813951 | 0.50923941 | DE |
| 156 | 0.145 | 72.5 | 0.2 | 0.92 | 0.1125 | 693299 | 0.36461648 | DE |
| 260 | 0.165 | 91.6666666667 | 0.18 | 0.92 | 0.065 | 519547 | 0.33244754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730956500 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.34 | 557668 |
| 1730870100 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 161865 |
| 1730783700 | 0.355 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 413163 |
| 1730697300 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.355 | 0.3449999 | 297256 |
| 1730438100 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 59676 |
| 1730351700 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.36 | 0.3449999 | 66322 |
| 1730265300 | 0.3449999 | -0.0025 | -0.72 | 0.355 | 0.355 | 0.34 | 399787 |
| 1730178900 | 0.3474999 | -0.0325 | -8.55 | 0.39 | 0.39 | 0.3449999 | 531775 |
| 1730092500 | 0.38 | 0.05 | 15.15 | 0.34 | 0.38 | 0.33 | 1084894 |
| 1729833300 | 0.33 | -0.015 | -4.35 | 0.35 | 0.355 | 0.325 | 405539 |
| 1729746900 | 0.3449999 | 0 | 0.00 | 0.34 | 0.3449999 | 0.335 | 372410 |
| 1729660500 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 327114 |
| 1729574100 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.35 | 0.34 | 595366 |
| 1729487700 | 0.355 | -0.01 | -2.74 | 0.36 | 0.365 | 0.355 | 593465 |
| 1729228500 | 0.365 | 0.0075 | 2.10 | 0.37 | 0.375 | 0.355 | 303899 |
| 1729142100 | 0.3575 | 0.0025 | 0.70 | 0.35 | 0.36 | 0.3449999 | 724725 |
| 1729055700 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.3449999 | 432474 |
| 1728969300 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.37 | 0.33 | 1956490 |
| 1728882900 | 0.34 | -0.03 | -8.11 | 0.39 | 0.4 | 0.335 | 2057271 |
| 1728623700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 602474 |
| 1728537300 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 478076 |
| 1728450900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.355 | 495298 |
| 1728364500 | 0.375 | -0.01 | -2.60 | 0.395 | 0.395 | 0.365 | 993450 |
| 1728278100 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 616546 |
| 1728022500 | 0.4 | -0.015 | -3.61 | 0.425 | 0.425 | 0.39 | 572543 |
| 1727936100 | 0.415 | -0.02 | -4.60 | 0.455 | 0.455 | 0.4 | 788882 |
| 1727849700 | 0.435 | 0 | 0.00 | 0.435 | 0.46 | 0.4 | 529259 |
| 1727763300 | 0.435 | -0.015 | -3.33 | 0.455 | 0.455 | 0.43 | 336348 |
| 1727676900 | 0.45 | -0.005 | -1.10 | 0.46 | 0.475 | 0.45 | 451150 |
| 1727417700 | 0.455 | 0.015 | 3.41 | 0.435 | 0.455 | 0.435 | 162383 |
| 1727331300 | 0.44 | 0 | 0.00 | 0.435 | 0.445 | 0.425 | 522205 |
| 1727244900 | 0.44 | -0.015 | -3.30 | 0.445 | 0.46 | 0.43 | 617753 |
| 1727158500 | 0.455 | 0.035 | 8.33 | 0.425 | 0.455 | 0.415 | 510590 |
| 1727072100 | 0.42 | -0.005 | -1.18 | 0.44 | 0.44 | 0.4099999 | 404352 |
| 1726812900 | 0.425 | 0.005 | 1.19 | 0.425 | 0.435 | 0.42 | 567557 |
| 1726726500 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.405 | 929919 |
| 1726640100 | 0.425 | -0.02 | -4.49 | 0.45 | 0.45 | 0.425 | 486692 |
| 1726553700 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.4099999 | 1339434 |
| 1726467300 | 0.44 | -0.01 | -2.22 | 0.58 | 0.58 | 0.43 | 4029286 |
| 1726208100 | 0.45 | 0.005 | 1.12 | 0.455 | 0.475 | 0.445 | 263049 |
| 1726121700 | 0.445 | 0.025 | 5.95 | 0.435 | 0.47 | 0.43 | 524547 |
| 1726035300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1725948900 | 0.42 | -0.01 | -2.33 | 0.435 | 0.435 | 0.405 | 454854 |
| 1725862500 | 0.43 | -0.015 | -3.37 | 0.44 | 0.44 | 0.405 | 688411 |
| 1725603300 | 0.445 | -0.02 | -4.30 | 0.475 | 0.475 | 0.42 | 465216 |
| 1725516900 | 0.465 | -0.01 | -2.11 | 0.47 | 0.48 | 0.45 | 358069 |
| 1725430500 | 0.475 | -0.015 | -3.06 | 0.48 | 0.48 | 0.465 | 245386 |
| 1725344100 | 0.49 | 0.02 | 4.26 | 0.49 | 0.495 | 0.47 | 415092 |
| 1725257700 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.47 | 161343 |
| 1724998500 | 0.48 | 0.025 | 5.49 | 0.45 | 0.495 | 0.45 | 371955 |
| 1724912100 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.455 | 292653 |
| 1724825700 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.46 | 346861 |
| 1724739300 | 0.475 | -0.005 | -1.04 | 0.49 | 0.515 | 0.475 | 390295 |
| 1724652900 | 0.48 | 0.005 | 1.05 | 0.475 | 0.49 | 0.47 | 283284 |
| 1724393700 | 0.475 | -0.005 | -1.04 | 0.49 | 0.49 | 0.455 | 390059 |
| 1724307300 | 0.48 | 0.015 | 3.23 | 0.47 | 0.49 | 0.47 | 324091 |
| 1724220900 | 0.465 | -0.015 | -3.13 | 0.475 | 0.475 | 0.45 | 560884 |
| 1724134500 | 0.48 | 0.005 | 1.05 | 0.475 | 0.505 | 0.47 | 617473 |
| 1724048100 | 0.475 | -0.01 | -2.06 | 0.485 | 0.49 | 0.465 | 432045 |
| 1723788900 | 0.485 | 0.03 | 6.59 | 0.47 | 0.4875 | 0.47 | 631478 |
| 1723702500 | 0.455 | -0.03 | -6.19 | 0.49 | 0.49 | 0.445 | 658195 |
| 1723616100 | 0.485 | -0.025 | -4.90 | 0.53 | 0.53 | 0.485 | 562053 |
| 1723529700 | 0.51 | 0.03 | 6.25 | 0.48 | 0.53 | 0.48 | 328219 |
| 1723443300 | 0.48 | -0.03 | -5.88 | 0.51 | 0.51 | 0.475 | 863800 |
| 1723184100 | 0.51 | 0.01 | 2.00 | 0.515 | 0.53 | 0.49 | 1145380 |
| 1723097700 | 0.5 | -0.025 | -4.76 | 0.52 | 0.535 | 0.49 | 565769 |
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
