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 | 0.01 | 1.05263157895 | 0.95 | 0.98 | 0.915 | 96643 | 0.94689672 | DE |
| 4 | 0.025 | 2.67379679144 | 0.935 | 0.99 | 0.905 | 74479 | 0.95845804 | DE |
| 12 | 0.075 | 8.47457627119 | 0.885 | 1.025 | 0.87 | 83225 | 0.94069402 | DE |
| 26 | 0.205 | 27.1523178808 | 0.755 | 1.035 | 0.74 | 168129 | 0.90949545 | DE |
| 52 | 0.145 | 17.7914110429 | 0.815 | 1.035 | 0.74 | 121787 | 0.89038229 | DE |
| 156 | -0.33 | -25.5813953488 | 1.29 | 1.66 | 0.735 | 125992 | 1.06081212 | DE |
| 260 | 0.595 | 163.01369863 | 0.365 | 1.66 | 0.155 | 166518 | 0.82058978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.96 | 0.02 | 2.13 | 0.955 | 0.98 | 0.945 | 139349 |
| 1732166100 | 0.94 | -0.015 | -1.57 | 0.955 | 0.955 | 0.93 | 1605381 |
| 1732079700 | 0.955 | 0.015 | 1.60 | 0.93 | 0.955 | 0.93 | 135270 |
| 1731993300 | 0.94 | 0.005 | 0.53 | 0.915 | 0.955 | 0.915 | 67045 |
| 1731906900 | 0.935 | -0.015 | -1.58 | 0.925 | 0.94 | 0.925 | 100363 |
| 1731647700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.925 | 76223 |
| 1731561300 | 0.95 | 0 | 0.00 | 0.95 | 0.955 | 0.94 | 104312 |
| 1731474900 | 0.95 | 0 | 0.00 | 0.945 | 0.955 | 0.93 | 59347 |
| 1731388500 | 0.95 | 0.005 | 0.53 | 0.945 | 0.955 | 0.93 | 26387 |
| 1731302100 | 0.945 | -0.005 | -0.53 | 0.93 | 0.96 | 0.905 | 91549 |
| 1731042900 | 0.95 | -0.015 | -1.55 | 0.975 | 0.975 | 0.945 | 7213 |
| 1730956500 | 0.965 | -0.015 | -1.53 | 0.98 | 0.98 | 0.965 | 61944 |
| 1730870100 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.98 | 10155 |
| 1730783700 | 0.97 | 0 | 0.00 | 0.955 | 0.97 | 0.95 | 30551 |
| 1730697300 | 0.97 | 0.005 | 0.52 | 0.96 | 0.97 | 0.96 | 32846 |
| 1730438100 | 0.965 | -0.01 | -1.03 | 0.97 | 0.99 | 0.95 | 99498 |
| 1730351700 | 0.975 | -0.005 | -0.51 | 0.96 | 0.98 | 0.96 | 212750 |
| 1730265300 | 0.98 | 0.015 | 1.55 | 0.965 | 0.98 | 0.95 | 126920 |
| 1730178900 | 0.965 | -0.005 | -0.52 | 0.955 | 0.97 | 0.955 | 78852 |
| 1730092500 | 0.97 | 0.02 | 2.11 | 0.955 | 0.97 | 0.95 | 67218 |
| 1729833300 | 0.95 | 0.015 | 1.60 | 0.935 | 0.95 | 0.935 | 28357 |
| 1729746900 | 0.935 | -0.01 | -1.06 | 0.935 | 0.94 | 0.93 | 72771 |
| 1729660500 | 0.945 | 0.005 | 0.53 | 0.95 | 0.95 | 0.94 | 30344 |
| 1729574100 | 0.94 | 0 | 0.00 | 0.9325 | 0.945 | 0.92 | 14735 |
| 1729487700 | 0.94 | -0.005 | -0.53 | 0.97 | 0.97 | 0.94 | 83140 |
| 1729228500 | 0.945 | 0.005 | 0.53 | 0.94 | 0.945 | 0.92 | 30145 |
| 1729142100 | 0.94 | -0.01 | -1.05 | 0.955 | 0.955 | 0.925 | 55880 |
| 1729055700 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.935 | 54974 |
| 1728969300 | 0.97 | 0.015 | 1.57 | 0.965 | 0.97 | 0.95 | 42250 |
| 1728882900 | 0.955 | -0.01 | -1.04 | 0.965 | 0.97 | 0.955 | 46543 |
| 1728623700 | 0.965 | 0.01 | 1.05 | 0.955 | 0.97 | 0.95 | 73189 |
| 1728537300 | 0.955 | 0 | 0.00 | 0.945 | 0.955 | 0.945 | 134580 |
| 1728450900 | 0.955 | 0.02 | 2.14 | 0.96 | 0.96 | 0.95 | 98477 |
| 1728364500 | 0.935 | -0.005 | -0.53 | 0.945 | 0.945 | 0.935 | 5815 |
| 1728278100 | 0.94 | -0.01 | -1.05 | 0.965 | 0.965 | 0.92 | 5743 |
| 1728022500 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.935 | 184523 |
| 1727936100 | 0.96 | -0.01 | -1.03 | 0.965 | 0.965 | 0.955 | 21625 |
| 1727849700 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.955 | 63057 |
| 1727763300 | 0.97 | -0.03 | -3.00 | 1 | 1.025 | 0.97 | 112210 |
| 1727676900 | 1 | 0.06 | 6.38 | 0.95 | 1 | 0.945 | 583553 |
| 1727417700 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 307081 |
| 1727331300 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.9175 | 34867 |
| 1727244900 | 0.92 | -0.0025 | -0.27 | 0.93 | 0.93 | 0.9125 | 12924 |
| 1727158500 | 0.9225 | -0.0075 | -0.81 | 0.91 | 0.9225 | 0.91 | 7976 |
| 1727072100 | 0.93 | 0 | 0.00 | 0.925 | 0.93 | 0.925 | 9833 |
| 1726812900 | 0.93 | 0.02 | 2.20 | 0.915 | 0.93 | 0.91 | 21256 |
| 1726726500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.905 | 3827 |
| 1726640100 | 0.91 | 0.03 | 3.41 | 0.89 | 0.92 | 0.89 | 27890 |
| 1726553700 | 0.88 | -0.03 | -3.30 | 0.92 | 0.92 | 0.87 | 55639 |
| 1726467300 | 0.91 | -0.005 | -0.55 | 0.92 | 0.92 | 0.895 | 40215 |
| 1726208100 | 0.915 | 0.01 | 1.10 | 0.9 | 0.925 | 0.89 | 58676 |
| 1726121700 | 0.905 | -0.02 | -2.16 | 0.93 | 0.945 | 0.905 | 53221 |
| 1726035300 | 0.925 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 27935 |
| 1725948900 | 0.925 | 0.02 | 2.21 | 0.93 | 0.94 | 0.91 | 49513 |
| 1725862500 | 0.905 | -0.005 | -0.55 | 0.93 | 0.93 | 0.89 | 16143 |
| 1725603300 | 0.91 | 0 | 0.00 | 0.905 | 0.91 | 0.885 | 10667 |
| 1725516900 | 0.91 | 0.03 | 3.41 | 0.88 | 0.91 | 0.88 | 86805 |
| 1725430500 | 0.88 | -0.01 | -1.12 | 0.87 | 0.92 | 0.87 | 788397 |
| 1725344100 | 0.89 | -0.005 | -0.56 | 0.9125 | 0.93 | 0.885 | 11242 |
| 1725257700 | 0.895 | 0.005 | 0.56 | 0.885 | 0.95 | 0.87 | 108925 |
| 1724998500 | 0.89 | 0.01 | 1.14 | 0.875 | 0.895 | 0.875 | 41513 |
| 1724912100 | 0.88 | 0.01 | 1.15 | 0.885 | 0.89 | 0.87 | 88577 |
| 1724825700 | 0.87 | 0.01 | 1.16 | 0.87 | 0.885 | 0.86 | 95393 |
| 1724739300 | 0.86 | -0.03 | -3.37 | 0.89 | 0.895 | 0.855 | 395893 |
| 1724652900 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.88 | 95850 |
| 1724393700 | 0.9 | -0.01 | -1.10 | 0.905 | 0.915 | 0.9 | 48510 |
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
