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 | 0.0225 | 3.75 | 0.6 | 0.6525 | 0.575 | 9912276 | 0.6120923 | DE |
| 4 | -0.0375 | -5.68181818182 | 0.66 | 0.6725 | 0.575 | 8037016 | 0.62495273 | DE |
| 12 | 0.1075 | 20.8737864078 | 0.515 | 0.69 | 0.485 | 9340235 | 0.57695352 | DE |
| 26 | 0.2775 | 80.4347826087 | 0.345 | 0.69 | 0.325 | 9018240 | 0.49900323 | DE |
| 52 | 0.2825 | 83.0882352941 | 0.34 | 0.69 | 0.31 | 7734083 | 0.44897733 | DE |
| 156 | 0.1175 | 23.2673267327 | 0.505 | 0.69 | 0.17 | 7838931 | 0.38078104 | DE |
| 260 | -1.2325 | -66.4420485175 | 1.855 | 1.87 | 0.17 | 8419053 | 0.6400985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723702500 | 0.64 | -0.0025 | -0.39 | 0.64 | 0.65 | 0.63 | 5798701 |
| 1723616100 | 0.6425 | 0.0100001 | 1.58 | 0.64 | 0.6525 | 0.637 | 9395685 |
| 1723529700 | 0.6324999 | 0.0224999 | 3.69 | 0.64 | 0.645 | 0.625 | 10543615 |
| 1723443300 | 0.61 | 0 | 0.00 | 0.61 | 0.6225 | 0.605 | 6351514 |
| 1723184100 | 0.61 | 0.0325 | 5.63 | 0.6 | 0.6125 | 0.59 | 9766137 |
| 1723097700 | 0.5775 | -0.045 | -7.23 | 0.6 | 0.6 | 0.575 | 13504429 |
| 1723011300 | 0.6225 | 0.0225 | 3.75 | 0.605 | 0.625 | 0.5925 | 9689714 |
| 1722924900 | 0.6 | -0.015 | -2.44 | 0.605 | 0.615 | 0.59 | 7355270 |
| 1722838500 | 0.615 | -0.045 | -6.82 | 0.64 | 0.64 | 0.6125 | 13182326 |
| 1722579300 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.627 | 9219389 |
| 1722492900 | 0.65 | 0.0025 | 0.39 | 0.66 | 0.67 | 0.64 | 5980095 |
| 1722406500 | 0.6475 | 0.0175 | 2.78 | 0.635 | 0.66 | 0.63 | 10052138 |
| 1722320100 | 0.63 | 0.0025001 | 0.40 | 0.625 | 0.64 | 0.62 | 5009096 |
| 1722233700 | 0.6274999 | 0.0174999 | 2.87 | 0.64 | 0.65 | 0.622 | 5912640 |
| 1721974500 | 0.61 | 0 | 0.00 | 0.61 | 0.62 | 0.605 | 6968691 |
| 1721888100 | 0.61 | -0.04 | -6.15 | 0.64 | 0.6475 | 0.61 | 9876292 |
| 1721801700 | 0.65 | 0.0225001 | 3.59 | 0.625 | 0.66 | 0.625 | 7363002 |
| 1721715300 | 0.6274999 | -0.005 | -0.79 | 0.64 | 0.645 | 0.625 | 3865499 |
| 1721628900 | 0.6324999 | -0.0125 | -1.94 | 0.635 | 0.65 | 0.63 | 6808581 |
| 1721369700 | 0.645 | -0.01 | -1.53 | 0.65 | 0.655 | 0.635 | 5514134 |
| 1721283300 | 0.655 | -0.0125 | -1.87 | 0.66 | 0.6725 | 0.655 | 4382072 |
| 1721196900 | 0.6675 | 0.0025 | 0.38 | 0.685 | 0.6899999 | 0.665 | 15877140 |
| 1721110500 | 0.665 | 0.015 | 2.31 | 0.655 | 0.665 | 0.6475 | 6782053 |
| 1721024100 | 0.65 | 0.01 | 1.56 | 0.645 | 0.6575 | 0.64 | 12429324 |
| 1720764900 | 0.64 | 0.0325 | 5.35 | 0.63 | 0.64 | 0.63 | 9064019 |
| 1720678500 | 0.6075 | 0.0075 | 1.25 | 0.61 | 0.625 | 0.6025 | 8766562 |
| 1720592100 | 0.6 | -0.015 | -2.44 | 0.605 | 0.62 | 0.6 | 3248408 |
| 1720505700 | 0.615 | -0.015 | -2.38 | 0.615 | 0.6274999 | 0.6 | 12905850 |
| 1720419300 | 0.63 | 0.0275 | 4.56 | 0.61 | 0.635 | 0.61 | 11983108 |
| 1720160100 | 0.6025 | 0.0175 | 2.99 | 0.58 | 0.605 | 0.575 | 10717890 |
| 1720073700 | 0.585 | 0.0200001 | 3.54 | 0.575 | 0.585 | 0.5649999 | 8783641 |
| 1719987300 | 0.5649999 | 0.0149999 | 2.73 | 0.55 | 0.5649999 | 0.545 | 7909588 |
| 1719900900 | 0.55 | 0.03 | 5.77 | 0.52 | 0.55 | 0.52 | 8867469 |
| 1719814500 | 0.52 | 0 | 0.00 | 0.515 | 0.525 | 0.5024999 | 3076691 |
| 1719555300 | 0.52 | 0.0075 | 1.46 | 0.525 | 0.525 | 0.515 | 5188844 |
| 1719468900 | 0.5125 | -0.005 | -0.97 | 0.515 | 0.52 | 0.51 | 5234908 |
| 1719382500 | 0.5175 | -0.0225 | -4.17 | 0.535 | 0.54 | 0.515 | 7064022 |
| 1719296100 | 0.54 | 0.005 | 0.93 | 0.535 | 0.55 | 0.535 | 4628407 |
| 1719209700 | 0.535 | -0.01 | -1.83 | 0.525 | 0.54 | 0.52 | 7970714 |
| 1718950500 | 0.545 | 0.025 | 4.81 | 0.53 | 0.545 | 0.52 | 17093573 |
| 1718864100 | 0.52 | 0.015 | 2.97 | 0.515 | 0.525 | 0.5 | 17629619 |
| 1718777700 | 0.505 | 0.01 | 2.02 | 0.5 | 0.51 | 0.49 | 8291886 |
| 1718691300 | 0.495 | 0.01 | 2.06 | 0.49 | 0.495 | 0.4875 | 7172919 |
| 1718604900 | 0.485 | -0.0325 | -6.28 | 0.52 | 0.525 | 0.485 | 14992962 |
| 1718345700 | 0.5175 | -0.0275 | -5.05 | 0.53 | 0.5325 | 0.515 | 18893776 |
| 1718259300 | 0.545 | 0.01 | 1.87 | 0.56 | 0.5625 | 0.54 | 10807314 |
| 1718172900 | 0.535 | -0.0025 | -0.47 | 0.54 | 0.5425 | 0.53 | 9903366 |
| 1718086500 | 0.5375 | -0.0475 | -8.12 | 0.555 | 0.56 | 0.535 | 13981396 |
| 1717740900 | 0.585 | 0.0425 | 7.83 | 0.5699999 | 0.59 | 0.5699999 | 15941417 |
| 1717654500 | 0.5425 | 0.01 | 1.88 | 0.535 | 0.555 | 0.53 | 5146098 |
| 1717568100 | 0.5325 | -0.0145 | -2.65 | 0.53 | 0.535 | 0.52 | 5737979 |
| 1717481700 | 0.547 | 0.0095 | 1.77 | 0.555 | 0.56 | 0.545 | 6380465 |
| 1717395300 | 0.5375 | -0.0175 | -3.15 | 0.555 | 0.5575 | 0.535 | 7520907 |
| 1717136100 | 0.555 | 0.02 | 3.74 | 0.545 | 0.5575 | 0.545 | 8372381 |
| 1717049700 | 0.535 | -0.02 | -3.60 | 0.54 | 0.55 | 0.53 | 5259392 |
| 1716963300 | 0.555 | 0.02 | 3.74 | 0.555 | 0.5649999 | 0.545 | 8382512 |
| 1716876900 | 0.535 | 0.01 | 1.90 | 0.535 | 0.545 | 0.53 | 19518492 |
| 1716790500 | 0.525 | 0.0075 | 1.45 | 0.53 | 0.53 | 0.515 | 10600165 |
| 1716531300 | 0.5175 | 0 | 0.00 | 0.51 | 0.53 | 0.51 | 15364557 |
| 1716444900 | 0.5175 | -0.0225 | -4.17 | 0.515 | 0.54 | 0.515 | 12843710 |
| 1716358500 | 0.54 | 0.035 | 6.93 | 0.525 | 0.5525 | 0.525 | 20123954 |
| 1716272100 | 0.505 | 0.0125 | 2.54 | 0.495 | 0.505 | 0.49 | 17660854 |
| 1716185700 | 0.4925 | 0.0225 | 4.79 | 0.485 | 0.495 | 0.48 | 13943466 |
| 1715926500 | 0.47 | -0.02 | -4.08 | 0.475 | 0.4825 | 0.465 | 6106453 |
| 1715840100 | 0.49 | 0.03 | 6.52 | 0.47 | 0.49 | 0.47 | 10619943 |
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
