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 | -0.05 | -5.52486187845 | 0.905 | 0.975 | 0.845 | 368405 | 0.94063133 | DE |
| 4 | -0.035 | -3.93258426966 | 0.89 | 0.98 | 0.8 | 387262 | 0.90103862 | DE |
| 12 | 0.45 | 111.111111111 | 0.405 | 0.98 | 0.38 | 413559 | 0.77378047 | DE |
| 26 | 0.55 | 180.327868852 | 0.305 | 0.98 | 0.3 | 374723 | 0.57249544 | DE |
| 52 | 0.415 | 94.3181818182 | 0.44 | 0.98 | 0.28 | 263101 | 0.50894943 | DE |
| 156 | -1.14 | -57.1428571429 | 1.995 | 2.18 | 0.28 | 310522 | 0.83690287 | DE |
| 260 | -1.995 | -70 | 2.85 | 4.89 | 0.28 | 326904 | 1.79729346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.855 | -0.035 | -3.93 | 0.88 | 0.88 | 0.845 | 318222 |
| 1721888100 | 0.89 | -0.025 | -2.73 | 0.89 | 0.9 | 0.88 | 311958 |
| 1721801700 | 0.915 | -0.025 | -2.66 | 0.92 | 0.94 | 0.895 | 275939 |
| 1721715300 | 0.94 | 0.015 | 1.62 | 0.93 | 0.97 | 0.92 | 332346 |
| 1721628900 | 0.925 | 0.005 | 0.54 | 0.95 | 0.97 | 0.91 | 297726 |
| 1721369700 | 0.92 | -0.05 | -5.15 | 0.945 | 0.945 | 0.91 | 311062 |
| 1721283300 | 0.97 | 0.055 | 6.01 | 0.905 | 0.975 | 0.89 | 624951 |
| 1721196900 | 0.915 | 0.01 | 1.10 | 0.91 | 0.94 | 0.87 | 487123 |
| 1721110500 | 0.905 | 0.05 | 5.85 | 0.87 | 0.98 | 0.87 | 2075208 |
| 1721024100 | 0.855 | 0.025 | 3.01 | 0.835 | 0.86 | 0.825 | 232185 |
| 1720764900 | 0.83 | 0 | 0.00 | 0.835 | 0.845 | 0.805 | 175029 |
| 1720678500 | 0.83 | -0.01 | -1.19 | 0.83 | 0.865 | 0.83 | 159573 |
| 1720592100 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.83 | 58414 |
| 1720505700 | 0.86 | 0.0450001 | 5.52 | 0.8199999 | 0.8675 | 0.8199999 | 247507 |
| 1720419300 | 0.8149999 | -0.045 | -5.23 | 0.89 | 0.89 | 0.8 | 284546 |
| 1720160100 | 0.86 | -0.03 | -3.37 | 0.905 | 0.905 | 0.85 | 92275 |
| 1720073700 | 0.89 | -0.0275 | -3.00 | 0.92 | 0.935 | 0.87 | 221027 |
| 1719987300 | 0.9175 | 0.0225 | 2.51 | 0.895 | 0.9225 | 0.87 | 225474 |
| 1719900900 | 0.895 | 0.04 | 4.68 | 0.87 | 0.9 | 0.86 | 322914 |
| 1719814500 | 0.855 | -0.065 | -7.07 | 0.935 | 0.965 | 0.85 | 299813 |
| 1719555300 | 0.92 | 0.03 | 3.37 | 0.87 | 0.94 | 0.87 | 475416 |
| 1719468900 | 0.89 | 0 | 0.00 | 0.89 | 0.91 | 0.86 | 546713 |
| 1719382500 | 0.89 | 0.045 | 5.33 | 0.87 | 0.89 | 0.84 | 375906 |
| 1719296100 | 0.845 | 0.035 | 4.32 | 0.83 | 0.87 | 0.8199999 | 841681 |
| 1719209700 | 0.81 | 0.04 | 5.19 | 0.77 | 0.83 | 0.76 | 751542 |
| 1718950500 | 0.77 | 0.015 | 1.99 | 0.76 | 0.77 | 0.74 | 238061 |
| 1718864100 | 0.755 | 0.005 | 0.67 | 0.74 | 0.76 | 0.725 | 48482 |
| 1718777700 | 0.75 | -0.01 | -1.32 | 0.745 | 0.76 | 0.74 | 186104 |
| 1718691300 | 0.76 | 0.035 | 4.83 | 0.73 | 0.77 | 0.73 | 311985 |
| 1718604900 | 0.725 | 0.04 | 5.84 | 0.7 | 0.74 | 0.7 | 304979 |
| 1718345700 | 0.685 | 0.025 | 3.79 | 0.655 | 0.7 | 0.655 | 173661 |
| 1718259300 | 0.66 | 0.0125 | 1.93 | 0.65 | 0.66 | 0.65 | 175808 |
| 1718172900 | 0.6475 | 0.0075 | 1.17 | 0.635 | 0.6575 | 0.63 | 153012 |
| 1718086500 | 0.64 | -0.075 | -10.49 | 0.715 | 0.715 | 0.64 | 548856 |
| 1717740900 | 0.715 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 93314 |
| 1717654500 | 0.715 | 0 | 0.00 | 0.74 | 0.74 | 0.715 | 212601 |
| 1717568100 | 0.715 | 0 | 0.00 | 0.725 | 0.725 | 0.705 | 71316 |
| 1717481700 | 0.715 | -0.025 | -3.38 | 0.745 | 0.745 | 0.705 | 241278 |
| 1717395300 | 0.74 | 0.04 | 5.71 | 0.72 | 0.755 | 0.72 | 441345 |
| 1717136100 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.685 | 208962 |
| 1717049700 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.685 | 359041 |
| 1716963300 | 0.7 | 0.0050001 | 0.72 | 0.6949999 | 0.7 | 0.675 | 282412 |
| 1716876900 | 0.6949999 | -0.025 | -3.47 | 0.72 | 0.72 | 0.685 | 321288 |
| 1716790500 | 0.72 | -0.01 | -1.37 | 0.74 | 0.74 | 0.715 | 251415 |
| 1716531300 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.7 | 194322 |
| 1716444900 | 0.72 | 0.005 | 0.70 | 0.715 | 0.725 | 0.71 | 48158 |
| 1716358500 | 0.715 | -0.025 | -3.38 | 0.72 | 0.73 | 0.705 | 171863 |
| 1716272100 | 0.74 | 0.005 | 0.68 | 0.73 | 0.755 | 0.72 | 203350 |
| 1716185700 | 0.735 | 0.005 | 0.68 | 0.735 | 0.77 | 0.705 | 675568 |
| 1715926500 | 0.73 | -0.015 | -2.01 | 0.765 | 0.765 | 0.73 | 499532 |
| 1715840100 | 0.745 | -0.0325 | -4.18 | 0.78 | 0.78 | 0.71 | 532950 |
| 1715753700 | 0.7775 | -0.0075 | -0.96 | 0.78 | 0.79 | 0.72 | 502257 |
| 1715667300 | 0.785 | -0.005 | -0.63 | 0.8 | 0.8 | 0.76 | 415203 |
| 1715580900 | 0.79 | 0.12 | 17.91 | 0.675 | 0.8 | 0.675 | 1739617 |
| 1715321700 | 0.67 | 0.04 | 6.35 | 0.66 | 0.7 | 0.62 | 1239416 |
| 1715235300 | 0.63 | 0.23 | 57.50 | 0.395 | 0.655 | 0.38 | 3511064 |
| 1715148900 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.395 | 54736 |
| 1715062500 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.395 | 88119 |
| 1714976100 | 0.405 | -0.015 | -3.57 | 0.4 | 0.405 | 0.39 | 103619 |
| 1714716900 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4 | 64274 |
| 1714630500 | 0.4099999 | 0 | 0.00 | 0.405 | 0.42 | 0.405 | 17657 |
| 1714544100 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.4 | 272330 |
| 1714457700 | 0.435 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 348663 |
| 1714371300 | 0.435 | 0.0250001 | 6.10 | 0.42 | 0.445 | 0.42 | 333331 |
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
