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 | 0.02 | 2.43902439024 | 0.82 | 0.86 | 0.815 | 108439 | 0.82395278 | DE |
| 4 | -0.03 | -3.44827586207 | 0.87 | 0.87 | 0.8 | 48794 | 0.82020768 | DE |
| 12 | -0.01 | -1.17647058824 | 0.85 | 0.875 | 0.8 | 54026 | 0.82801248 | DE |
| 26 | 0.02 | 2.43902439024 | 0.82 | 0.95 | 0.79 | 68065 | 0.85567024 | DE |
| 52 | -0.02 | -2.32558139535 | 0.86 | 0.95 | 0.78 | 78948 | 0.84629543 | DE |
| 156 | -0.9 | -51.724137931 | 1.74 | 1.84 | 0.78 | 83930 | 1.20685379 | DE |
| 260 | -0.24 | -22.2222222222 | 1.08 | 2 | 0.615 | 84934 | 1.26789738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 0.8199999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.8199999 | 23028 |
| 1731906900 | 0.825 | -0.02 | -2.37 | 0.84 | 0.84 | 0.825 | 8494 |
| 1731647700 | 0.845 | 0.0300001 | 3.68 | 0.84 | 0.845 | 0.83 | 10850 |
| 1731561300 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1731474900 | 0.8149999 | -0.03 | -3.55 | 0.845 | 0.86 | 0.8149999 | 298650 |
| 1731388500 | 0.845 | 0.0300001 | 3.68 | 0.8199999 | 0.845 | 0.8199999 | 115763 |
| 1731302100 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8199999 | 0.8149999 | 55214 |
| 1731042900 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730956500 | 0.8149999 | 0.0099999 | 1.24 | 0.8149999 | 0.8149999 | 0.8075 | 123411 |
| 1730870100 | 0.805 | -0.005 | -0.62 | 0.81 | 0.81 | 0.805 | 20201 |
| 1730783700 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 84333 |
| 1730697300 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 8939 |
| 1730438100 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 11268 |
| 1730351700 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 4686 |
| 1730265300 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8199999 | 2079 |
| 1730178900 | 0.8199999 | 0 | 0.00 | 0.825 | 0.825 | 0.8199999 | 6577 |
| 1730092500 | 0.8199999 | -0.02 | -2.38 | 0.845 | 0.845 | 0.8199999 | 32695 |
| 1729833300 | 0.84 | 0.015 | 1.82 | 0.85 | 0.85 | 0.84 | 3000 |
| 1729746900 | 0.825 | -0.025 | -2.94 | 0.845 | 0.845 | 0.825 | 27257 |
| 1729660500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729574100 | 0.85 | -0.025 | -2.86 | 0.87 | 0.87 | 0.85 | 16073 |
| 1729487700 | 0.875 | 0.01 | 1.16 | 0.865 | 0.875 | 0.865 | 11692 |
| 1729228500 | 0.865 | 0 | 0.00 | 0.865 | 0.87 | 0.865 | 19981 |
| 1729142100 | 0.865 | 0.015 | 1.76 | 0.85 | 0.865 | 0.85 | 38160 |
| 1729055700 | 0.85 | -0.01 | -1.16 | 0.865 | 0.865 | 0.85 | 46227 |
| 1728969300 | 0.86 | -0.01 | -1.15 | 0.86 | 0.875 | 0.86 | 71764 |
| 1728882900 | 0.87 | 0.0500001 | 6.10 | 0.835 | 0.87 | 0.83 | 47990 |
| 1728623700 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 43337 |
| 1728537300 | 0.83 | 0.0025 | 0.30 | 0.825 | 0.83 | 0.81 | 48949 |
| 1728450900 | 0.8275 | 0.0025 | 0.30 | 0.8275 | 0.8275 | 0.827 | 65418 |
| 1728364500 | 0.825 | -0.005 | -0.60 | 0.825 | 0.825 | 0.81 | 90079 |
| 1728278100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.8149999 | 65496 |
| 1728022500 | 0.83 | 0.005 | 0.61 | 0.825 | 0.83 | 0.825 | 63968 |
| 1727936100 | 0.825 | -0.005 | -0.60 | 0.8375 | 0.84 | 0.825 | 67818 |
| 1727849700 | 0.83 | 0 | 0.00 | 0.835 | 0.84 | 0.83 | 34770 |
| 1727763300 | 0.83 | 0.0025 | 0.30 | 0.83 | 0.84 | 0.83 | 85448 |
| 1727676900 | 0.8275 | 0 | 0.00 | 0.84 | 0.84 | 0.825 | 78344 |
| 1727417700 | 0.8275 | -0.0125 | -1.49 | 0.835 | 0.86 | 0.8275 | 55883 |
| 1727331300 | 0.84 | 0.015 | 1.82 | 0.8199999 | 0.84 | 0.8199999 | 170046 |
| 1727244900 | 0.825 | 0.0100001 | 1.23 | 0.8149999 | 0.83 | 0.81 | 94838 |
| 1727158500 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8149999 | 0.81 | 5835 |
| 1727072100 | 0.81 | -0.01 | -1.22 | 0.8149999 | 0.8149999 | 0.81 | 97327 |
| 1726812900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8149999 | 21067 |
| 1726726500 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 21488 |
| 1726640100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 34839 |
| 1726553700 | 0.83 | 0.005 | 0.61 | 0.83 | 0.84 | 0.8199999 | 119790 |
| 1726467300 | 0.825 | 0.0050001 | 0.61 | 0.825 | 0.825 | 0.8199999 | 29236 |
| 1726208100 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8275 | 0.8149999 | 71131 |
| 1726121700 | 0.83 | 0.005 | 0.61 | 0.8149999 | 0.83 | 0.8149999 | 33110 |
| 1726035300 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1725948900 | 0.825 | 0.0100001 | 1.23 | 0.8199999 | 0.825 | 0.8199999 | 4528 |
| 1725862500 | 0.8149999 | -0.005 | -0.61 | 0.8149999 | 0.8149999 | 0.8149999 | 1008 |
| 1725603300 | 0.8199999 | -0.005 | -0.61 | 0.8149999 | 0.8199999 | 0.8149999 | 58857 |
| 1725516900 | 0.825 | 0.0100001 | 1.23 | 0.8199999 | 0.825 | 0.8149999 | 20017 |
| 1725430500 | 0.8149999 | -0.01 | -1.21 | 0.83 | 0.83 | 0.8149999 | 30651 |
| 1725344100 | 0.825 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 13827 |
| 1725257700 | 0.825 | -0.01 | -1.20 | 0.8199999 | 0.855 | 0.8199999 | 125000 |
| 1724998500 | 0.835 | 0.0150001 | 1.83 | 0.84 | 0.86 | 0.83 | 45378 |
| 1724912100 | 0.8199999 | -0.02 | -2.38 | 0.835 | 0.8375 | 0.8199999 | 151853 |
| 1724825700 | 0.84 | -0.005 | -0.59 | 0.84 | 0.8425 | 0.835 | 68290 |
| 1724739300 | 0.845 | -0.02 | -2.31 | 0.85 | 0.85 | 0.845 | 42552 |
| 1724652900 | 0.865 | -0.005 | -0.57 | 0.875 | 0.875 | 0.85 | 31071 |
| 1724393700 | 0.87 | -0.015 | -1.69 | 0.875 | 0.875 | 0.87 | 33843 |
| 1724307300 | 0.885 | 0.03 | 3.51 | 0.865 | 0.89 | 0.865 | 122070 |
| 1724220900 | 0.855 | -0.005 | -0.58 | 0.86 | 0.86 | 0.85 | 39901 |
| 1724134500 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.85 | 37307 |
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
