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 | -0.07 | -8.28402366864 | 0.845 | 0.845 | 0.73 | 509150 | 0.78879271 | DE |
| 4 | -0.105 | -11.9318181818 | 0.88 | 0.93 | 0.73 | 477683 | 0.83970255 | DE |
| 12 | -0.13 | -14.364640884 | 0.905 | 1.1 | 0.73 | 525314 | 0.8775162 | DE |
| 26 | 0.165 | 27.0491803279 | 0.61 | 1.1 | 0.52 | 525479 | 0.8508503 | DE |
| 52 | 0.42 | 118.309859155 | 0.355 | 1.1 | 0.355 | 333669 | 0.77074204 | DE |
| 156 | 0.4825 | 164.957264957 | 0.2925 | 1.42 | 0.28 | 421800 | 0.75696646 | DE |
| 260 | 0.425 | 121.428571429 | 0.35 | 1.42 | 0.255 | 482408 | 0.65256343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719987300 | 0.75 | 0.005 | 0.67 | 0.785 | 0.785 | 0.745 | 294654 |
| 1719900900 | 0.745 | -0.02 | -2.61 | 0.75 | 0.765 | 0.73 | 457200 |
| 1719814500 | 0.765 | -0.04 | -4.97 | 0.8 | 0.805 | 0.755 | 403694 |
| 1719555300 | 0.805 | 0.01 | 1.26 | 0.79 | 0.825 | 0.785 | 474115 |
| 1719468900 | 0.795 | -0.025 | -3.05 | 0.8149999 | 0.8149999 | 0.78 | 633645 |
| 1719382500 | 0.8199999 | -0.03 | -3.53 | 0.845 | 0.845 | 0.805 | 577098 |
| 1719296100 | 0.85 | 0.01 | 1.19 | 0.845 | 0.86 | 0.83 | 523593 |
| 1719209700 | 0.84 | -0.01 | -1.18 | 0.835 | 0.84 | 0.8199999 | 233989 |
| 1718950500 | 0.85 | 0.005 | 0.59 | 0.845 | 0.85 | 0.8149999 | 557238 |
| 1718864100 | 0.845 | -0.005 | -0.59 | 0.855 | 0.86 | 0.835 | 144037 |
| 1718777700 | 0.85 | -0.015 | -1.73 | 0.85 | 0.865 | 0.85 | 133489 |
| 1718691300 | 0.865 | 0.04 | 4.85 | 0.835 | 0.865 | 0.83 | 1175214 |
| 1718604900 | 0.825 | 0.0050001 | 0.61 | 0.8 | 0.83 | 0.8 | 404572 |
| 1718345700 | 0.8199999 | -0.015 | -1.80 | 0.84 | 0.84 | 0.8149999 | 332145 |
| 1718259300 | 0.835 | 0 | 0.00 | 0.83 | 0.855 | 0.83 | 222852 |
| 1718172900 | 0.835 | -0.005 | -0.60 | 0.83 | 0.845 | 0.8199999 | 550848 |
| 1718086500 | 0.84 | -0.055 | -6.15 | 0.88 | 0.88 | 0.825 | 521794 |
| 1717740900 | 0.895 | -0.005 | -0.56 | 0.9 | 0.915 | 0.875 | 365949 |
| 1717654500 | 0.9 | 0 | 0.00 | 0.91 | 0.93 | 0.895 | 405061 |
| 1717568100 | 0.9 | 0.005 | 0.56 | 0.88 | 0.915 | 0.87 | 959446 |
| 1717481700 | 0.895 | -0.01 | -1.10 | 0.91 | 0.91 | 0.88 | 303950 |
| 1717395300 | 0.905 | 0.005 | 0.56 | 0.905 | 0.935 | 0.9 | 361584 |
| 1717136100 | 0.9 | 0.01 | 1.12 | 0.9 | 0.915 | 0.89 | 216495 |
| 1717049700 | 0.89 | -0.02 | -2.20 | 0.895 | 0.915 | 0.86 | 1115791 |
| 1716963300 | 0.91 | -0.04 | -4.21 | 0.945 | 0.985 | 0.9 | 901888 |
| 1716876900 | 0.95 | 0.045 | 4.97 | 1.03 | 1.1 | 0.92 | 3298817 |
| 1716790500 | 0.905 | -0.02 | -2.16 | 0.94 | 0.96 | 0.9 | 628492 |
| 1716531300 | 0.925 | 0.075 | 8.82 | 0.925 | 0.945 | 0.87 | 2124890 |
| 1716444900 | 0.85 | 0.01 | 1.19 | 0.845 | 0.855 | 0.81 | 469049 |
| 1716358500 | 0.84 | -0.04 | -4.55 | 0.88 | 0.88 | 0.835 | 1342092 |
| 1716272100 | 0.88 | -0.045 | -4.86 | 0.925 | 0.925 | 0.855 | 499036 |
| 1716185700 | 0.925 | 0.03 | 3.35 | 0.885 | 0.925 | 0.885 | 198241 |
| 1715926500 | 0.895 | -0.015 | -1.65 | 0.91 | 0.915 | 0.895 | 227143 |
| 1715840100 | 0.91 | 0.04 | 4.60 | 0.875 | 0.925 | 0.875 | 848084 |
| 1715753700 | 0.87 | 0.01 | 1.16 | 0.845 | 0.87 | 0.845 | 291205 |
| 1715667300 | 0.86 | 0.025 | 2.99 | 0.84 | 0.865 | 0.83 | 259330 |
| 1715580900 | 0.835 | -0.015 | -1.76 | 0.84 | 0.87 | 0.83 | 237576 |
| 1715321700 | 0.85 | -0.015 | -1.73 | 0.87 | 0.87 | 0.835 | 1050333 |
| 1715235300 | 0.865 | -0.005 | -0.57 | 0.855 | 0.87 | 0.83 | 241891 |
| 1715148900 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.86 | 161605 |
| 1715062500 | 0.89 | 0.035 | 4.09 | 0.85 | 0.895 | 0.85 | 264061 |
| 1714976100 | 0.855 | 0.015 | 1.79 | 0.845 | 0.86 | 0.845 | 41025 |
| 1714716900 | 0.84 | -0.01 | -1.18 | 0.85 | 0.865 | 0.83 | 145488 |
| 1714630500 | 0.85 | -0.005 | -0.58 | 0.865 | 0.865 | 0.84 | 100075 |
| 1714544100 | 0.855 | -0.02 | -2.29 | 0.855 | 0.875 | 0.83 | 189873 |
| 1714457700 | 0.875 | -0.025 | -2.78 | 0.845 | 0.875 | 0.83 | 424996 |
| 1714371300 | 0.9 | 0.02 | 2.27 | 0.89 | 0.9 | 0.86 | 609815 |
| 1714112100 | 0.88 | -0.015 | -1.68 | 0.89 | 0.91 | 0.87 | 476219 |
| 1713939300 | 0.895 | 0.06 | 7.19 | 0.845 | 0.91 | 0.84 | 767709 |
| 1713852900 | 0.835 | 0.0200001 | 2.45 | 0.845 | 0.845 | 0.8199999 | 296555 |
| 1713766500 | 0.8149999 | 0 | 0.00 | 0.78 | 0.8199999 | 0.78 | 482192 |
| 1713507300 | 0.8149999 | -0.055 | -6.32 | 0.855 | 0.855 | 0.8 | 383380 |
| 1713420900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.84 | 359701 |
| 1713334500 | 0.87 | 0.005 | 0.58 | 0.86 | 0.885 | 0.86 | 271189 |
| 1713248100 | 0.865 | -0.055 | -5.98 | 0.915 | 0.92 | 0.85 | 441752 |
| 1713161700 | 0.92 | -0.015 | -1.60 | 0.93 | 0.935 | 0.895 | 372093 |
| 1712902500 | 0.935 | 0.025 | 2.75 | 0.905 | 0.945 | 0.905 | 349669 |
| 1712816100 | 0.91 | 0.015 | 1.68 | 0.895 | 0.925 | 0.895 | 427109 |
| 1712729700 | 0.895 | -0.005 | -0.56 | 0.905 | 0.92 | 0.895 | 211854 |
| 1712643300 | 0.9 | 0.055 | 6.51 | 0.855 | 0.9 | 0.85 | 287169 |
| 1712556900 | 0.845 | -0.025 | -2.87 | 0.86 | 0.875 | 0.845 | 212292 |
| 1712294100 | 0.87 | -0.01 | -1.14 | 0.855 | 0.87 | 0.845 | 412919 |
| 1712207700 | 0.88 | 0.01 | 1.15 | 0.86 | 0.88 | 0.8149999 | 931951 |
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
