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 | 0.005 | 1.0752688172 | 0.465 | 0.49 | 0.46 | 606865 | 0.47174444 | DE |
| 4 | -0.06 | -11.320754717 | 0.53 | 0.5425 | 0.45 | 770205 | 0.47733719 | DE |
| 12 | -0.33 | -41.25 | 0.8 | 0.86 | 0.43 | 1042382 | 0.53434356 | DE |
| 26 | -0.4 | -45.9770114943 | 0.87 | 0.955 | 0.43 | 867434 | 0.66031073 | DE |
| 52 | -1.245 | -72.5947521866 | 1.715 | 3.11 | 0.43 | 849327 | 0.88850143 | DE |
| 156 | -11.78 | -96.1632653061 | 12.25 | 12.79 | 0.43 | 1568603 | 3.56734771 | DE |
| 260 | -2.13 | -81.9230769231 | 2.6 | 18.125 | 0.43 | 1372399 | 5.06700991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720073700 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.465 | 352007 |
| 1719987300 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 499440 |
| 1719900900 | 0.475 | 0.005 | 1.06 | 0.48 | 0.49 | 0.47 | 753725 |
| 1719814500 | 0.47 | 0 | 0.00 | 0.475 | 0.485 | 0.47 | 477165 |
| 1719555300 | 0.47 | -0.005 | -1.05 | 0.47 | 0.48 | 0.465 | 499644 |
| 1719468900 | 0.475 | 0 | 0.00 | 0.465 | 0.475 | 0.46 | 804353 |
| 1719382500 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 523405 |
| 1719296100 | 0.475 | 0.005 | 1.06 | 0.465 | 0.49 | 0.4625 | 698439 |
| 1719209700 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.46 | 913935 |
| 1718950500 | 0.485 | 0.03 | 6.59 | 0.46 | 0.49 | 0.45 | 1997259 |
| 1718864100 | 0.455 | -0.005 | -1.09 | 0.455 | 0.4625 | 0.4525 | 813745 |
| 1718777700 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 184870 |
| 1718691300 | 0.465 | 0.01 | 2.20 | 0.465 | 0.47 | 0.452 | 784080 |
| 1718604900 | 0.455 | -0.0025 | -0.55 | 0.45 | 0.465 | 0.45 | 604912 |
| 1718345700 | 0.4575 | -0.0075 | -1.61 | 0.465 | 0.475 | 0.455 | 1250713 |
| 1718259300 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.465 | 1089237 |
| 1718172900 | 0.49 | -0.02 | -3.92 | 0.505 | 0.51 | 0.49 | 832130 |
| 1718086500 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.505 | 607310 |
| 1717740900 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.52 | 476797 |
| 1717654500 | 0.53 | 0 | 0.00 | 0.53 | 0.5425 | 0.52 | 822745 |
| 1717568100 | 0.53 | 0.01 | 1.92 | 0.525 | 0.535 | 0.515 | 1431926 |
| 1717481700 | 0.52 | -0.02 | -3.70 | 0.545 | 0.5699999 | 0.52 | 3182041 |
| 1717395300 | 0.54 | 0.035 | 6.93 | 0.515 | 0.545 | 0.505 | 1908753 |
| 1717136100 | 0.505 | 0.005 | 1.00 | 0.51 | 0.515 | 0.5 | 374654 |
| 1717049700 | 0.5 | -0.025 | -4.76 | 0.52 | 0.525 | 0.5 | 990316 |
| 1716963300 | 0.525 | 0.02 | 3.96 | 0.505 | 0.525 | 0.505 | 1211254 |
| 1716876900 | 0.505 | -0.01 | -1.94 | 0.515 | 0.515 | 0.5024999 | 629792 |
| 1716790500 | 0.515 | 0 | 0.00 | 0.52 | 0.525 | 0.505 | 1195272 |
| 1716531300 | 0.515 | 0.01 | 1.98 | 0.505 | 0.525 | 0.5 | 1208312 |
| 1716444900 | 0.505 | -0.005 | -0.98 | 0.51 | 0.515 | 0.5 | 612774 |
| 1716358500 | 0.51 | 0.015 | 3.03 | 0.5 | 0.525 | 0.5 | 1671273 |
| 1716272100 | 0.495 | -0.01 | -1.98 | 0.5 | 0.52 | 0.49 | 2860434 |
| 1716185700 | 0.505 | 0.045 | 9.78 | 0.495 | 0.5699999 | 0.485 | 7349460 |
| 1715926500 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 450425 |
| 1715840100 | 0.455 | 0.015 | 3.41 | 0.44 | 0.46 | 0.4375 | 696915 |
| 1715753700 | 0.44 | -0.005 | -1.12 | 0.445 | 0.45 | 0.435 | 640151 |
| 1715667300 | 0.445 | 0.005 | 1.14 | 0.435 | 0.445 | 0.43 | 423449 |
| 1715580900 | 0.44 | -0.015 | -3.30 | 0.455 | 0.46 | 0.44 | 1234854 |
| 1715321700 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 607313 |
| 1715235300 | 0.455 | -0.02 | -4.21 | 0.48 | 0.48 | 0.455 | 555893 |
| 1715148900 | 0.475 | 0.005 | 1.06 | 0.47 | 0.485 | 0.47 | 829679 |
| 1715062500 | 0.47 | 0.01 | 2.17 | 0.47 | 0.48 | 0.465 | 687138 |
| 1714976100 | 0.46 | -0.015 | -3.16 | 0.475 | 0.485 | 0.45 | 1410183 |
| 1714716900 | 0.475 | -0.015 | -3.06 | 0.495 | 0.495 | 0.475 | 535065 |
| 1714630500 | 0.49 | -0.025 | -4.85 | 0.515 | 0.515 | 0.49 | 851143 |
| 1714544100 | 0.515 | 0.005 | 0.98 | 0.52 | 0.525 | 0.5 | 1208996 |
| 1714457700 | 0.51 | -0.315 | -38.18 | 0.455 | 0.5325 | 0.455 | 3319273 |
| 1714371300 | 0.825 | -0.005 | -0.60 | 0.835 | 0.835 | 0.8199999 | 535142 |
| 1714112100 | 0.83 | -0.01 | -1.19 | 0.845 | 0.85 | 0.8199999 | 782362 |
| 1713939300 | 0.84 | 0.06 | 7.69 | 0.835 | 0.86 | 0.81 | 1600202 |
| 1713852900 | 0.78 | -0.01 | -1.27 | 0.785 | 0.79 | 0.7675 | 348375 |
| 1713766500 | 0.79 | -0.005 | -0.63 | 0.8 | 0.8025 | 0.785 | 315663 |
| 1713507300 | 0.795 | -0.01 | -1.24 | 0.8149999 | 0.8149999 | 0.785 | 583177 |
| 1713420900 | 0.805 | 0 | 0.00 | 0.8 | 0.81 | 0.79 | 374739 |
| 1713334500 | 0.805 | 0 | 0.00 | 0.785 | 0.81 | 0.785 | 364619 |
| 1713248100 | 0.805 | 0 | 0.00 | 0.8 | 0.8149999 | 0.785 | 861198 |
| 1713161700 | 0.805 | -0.005 | -0.62 | 0.8 | 0.805 | 0.79 | 449548 |
| 1712902500 | 0.81 | 0.02 | 2.53 | 0.78 | 0.8149999 | 0.78 | 515597 |
| 1712816100 | 0.79 | -0.015 | -1.86 | 0.8 | 0.805 | 0.78 | 1016865 |
| 1712729700 | 0.805 | -0.005 | -0.62 | 0.805 | 0.8149999 | 0.8 | 1182859 |
| 1712643300 | 0.81 | -0.005 | -0.61 | 0.795 | 0.81 | 0.79 | 452729 |
| 1712553300 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1712294100 | 0.8149999 | -0.005 | -0.61 | 0.81 | 0.8199999 | 0.8 | 2108163 |
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
