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 | 0.04 | 13.3333333333 | 0.3 | 0.35 | 0.3 | 3078883 | 0.33455827 | DE |
| 4 | 0.05 | 17.2413793103 | 0.29 | 0.375 | 0.275 | 4430363 | 0.31726338 | DE |
| 12 | -0.12 | -26.0869565217 | 0.46 | 0.485 | 0.23 | 4953906 | 0.35968297 | DE |
| 26 | -0.005 | -1.44927536232 | 0.345 | 0.485 | 0.23 | 3123929 | 0.37164547 | DE |
| 52 | 0.03 | 9.67741935484 | 0.31 | 0.485 | 0.23 | 1957253 | 0.35916881 | DE |
| 156 | -0.13 | -27.6595744681 | 0.47 | 0.71 | 0.225 | 1692655 | 0.38477897 | DE |
| 260 | 0.319 | 1519.04761905 | 0.021 | 0.725 | 0.021 | 2160226 | 0.31884394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722320100 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.325 | 1969195 |
| 1722233700 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.35 | 0.335 | 2106634 |
| 1721974500 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 3642007 |
| 1721888100 | 0.335 | 0.01 | 3.08 | 0.32 | 0.335 | 0.32 | 3974054 |
| 1721801700 | 0.325 | 0.028 | 9.43 | 0.3 | 0.325 | 0.3 | 3702523 |
| 1721715300 | 0.297 | 0.002 | 0.68 | 0.3 | 0.3125 | 0.295 | 6080182 |
| 1721628900 | 0.295 | 0 | 0.00 | 0.3 | 0.305 | 0.29 | 2454789 |
| 1721369700 | 0.295 | 0 | 0.00 | 0.2849999 | 0.305 | 0.2849999 | 1579437 |
| 1721283300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 2546158 |
| 1721196900 | 0.295 | -0.005 | -1.67 | 0.305 | 0.3125 | 0.2925 | 4421595 |
| 1721110500 | 0.3 | -0.02 | -6.25 | 0.315 | 0.315 | 0.295 | 7796353 |
| 1721024100 | 0.32 | -0.04 | -11.11 | 0.34 | 0.3449999 | 0.315 | 8841271 |
| 1720764900 | 0.36 | 0.065 | 22.03 | 0.36 | 0.375 | 0.335 | 18032960 |
| 1720678500 | 0.295 | 0.005 | 1.72 | 0.29 | 0.2975 | 0.29 | 1834127 |
| 1720592100 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 2589590 |
| 1720505700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.295 | 2003070 |
| 1720419300 | 0.295 | -0.0025 | -0.84 | 0.3 | 0.305 | 0.2849999 | 2430312 |
| 1720160100 | 0.2975 | 0.0150001 | 5.31 | 0.2849999 | 0.305 | 0.28 | 2824118 |
| 1720073700 | 0.2824999 | -0.0075 | -2.59 | 0.29 | 0.29 | 0.275 | 4777157 |
| 1719987300 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.28 | 5001735 |
| 1719900900 | 0.29 | -0.025 | -7.94 | 0.315 | 0.315 | 0.28 | 7109867 |
| 1719814500 | 0.315 | 0.02 | 6.78 | 0.315 | 0.35 | 0.31 | 7793411 |
| 1719555300 | 0.295 | -0.045 | -13.24 | 0.32 | 0.33 | 0.28 | 23750495 |
| 1719468900 | 0.34 | -0.0875 | -20.47 | 0.39 | 0.4 | 0.23 | 50198070 |
| 1719382500 | 0.4275 | 0.0075 | 1.79 | 0.415 | 0.44 | 0.415 | 3301068 |
| 1719296100 | 0.42 | 0.005 | 1.20 | 0.415 | 0.425 | 0.4099999 | 2721557 |
| 1719209700 | 0.415 | -0.0025 | -0.60 | 0.425 | 0.425 | 0.4099999 | 1929782 |
| 1718950500 | 0.4175 | 0.02 | 5.03 | 0.395 | 0.42 | 0.395 | 2163822 |
| 1718864100 | 0.3975 | 0.0025 | 0.63 | 0.4 | 0.405 | 0.395 | 1894761 |
| 1718777700 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 4422683 |
| 1718691300 | 0.395 | -0.025 | -5.95 | 0.415 | 0.425 | 0.395 | 3198284 |
| 1718604900 | 0.42 | 0.005 | 1.20 | 0.4099999 | 0.425 | 0.4099999 | 2121818 |
| 1718345700 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.42 | 0.4 | 2016709 |
| 1718259300 | 0.405 | 0.0125 | 3.18 | 0.385 | 0.405 | 0.385 | 4555000 |
| 1718172900 | 0.3925 | -0.03 | -7.10 | 0.405 | 0.4099999 | 0.3875 | 8150680 |
| 1718086500 | 0.4225 | -0.0075 | -1.74 | 0.43 | 0.435 | 0.405 | 4071057 |
| 1717740900 | 0.43 | 0.005 | 1.18 | 0.425 | 0.43 | 0.415 | 6626765 |
| 1717654500 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.44 | 0.395 | 8357768 |
| 1717568100 | 0.4099999 | -0.035 | -7.87 | 0.405 | 0.42 | 0.4 | 14300428 |
| 1717481700 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1717395300 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1717136100 | 0.445 | 0 | 0.00 | 0.445 | 0.455 | 0.43 | 2126003 |
| 1717049700 | 0.445 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 2081315 |
| 1716963300 | 0.445 | 0.005 | 1.14 | 0.445 | 0.4475 | 0.44 | 418498 |
| 1716876900 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.435 | 1162891 |
| 1716790500 | 0.45 | 0 | 0.00 | 0.44 | 0.455 | 0.44 | 968327 |
| 1716531300 | 0.45 | -0.005 | -1.10 | 0.45 | 0.455 | 0.44 | 859103 |
| 1716444900 | 0.455 | -0.015 | -3.19 | 0.475 | 0.475 | 0.455 | 1824116 |
| 1716358500 | 0.47 | 0.005 | 1.08 | 0.48 | 0.485 | 0.47 | 2177354 |
| 1716272100 | 0.465 | -0.005 | -1.06 | 0.475 | 0.48 | 0.465 | 3651974 |
| 1716185700 | 0.47 | 0.02 | 4.44 | 0.46 | 0.475 | 0.4525 | 3227087 |
| 1715926500 | 0.45 | 0.0125 | 2.86 | 0.44 | 0.45 | 0.43 | 992084 |
| 1715840100 | 0.4375 | -0.0125 | -2.78 | 0.44 | 0.45 | 0.43 | 1404008 |
| 1715753700 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.435 | 1958038 |
| 1715667300 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.44 | 957345 |
| 1715580900 | 0.455 | -0.015 | -3.19 | 0.46 | 0.465 | 0.44 | 2760570 |
| 1715321700 | 0.47 | 0.0025 | 0.53 | 0.47 | 0.475 | 0.455 | 3251423 |
| 1715235300 | 0.4675 | -0.0025 | -0.53 | 0.47 | 0.485 | 0.46 | 2727987 |
| 1715148900 | 0.47 | -0.01 | -2.08 | 0.46 | 0.47 | 0.455 | 2533249 |
| 1715062500 | 0.48 | 0.015 | 3.23 | 0.47 | 0.485 | 0.46 | 3944616 |
| 1714976100 | 0.465 | 0.03 | 6.90 | 0.445 | 0.485 | 0.445 | 5852472 |
| 1714716900 | 0.435 | 0.015 | 3.57 | 0.42 | 0.445 | 0.42 | 2790043 |
| 1714630500 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.405 | 2653859 |
| 1714544100 | 0.42 | -0.0125 | -2.89 | 0.425 | 0.425 | 0.4099999 | 1850123 |
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
