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 | 0.015 | 1.67597765363 | 0.895 | 0.965 | 0.85 | 116527 | 0.94507244 | DE |
| 4 | 0.135 | 17.4193548387 | 0.775 | 0.965 | 0.775 | 91215 | 0.87603959 | DE |
| 12 | 0.04 | 4.59770114943 | 0.87 | 0.965 | 0.7425 | 47149 | 0.84146434 | DE |
| 26 | 0.16 | 21.3333333333 | 0.75 | 0.965 | 0.71 | 37134 | 0.83411281 | DE |
| 52 | 0.07 | 8.33333333333 | 0.84 | 0.965 | 0.71 | 34043 | 0.82125974 | DE |
| 156 | 0.025 | 2.82485875706 | 0.885 | 1.135 | 0.71 | 32543 | 0.87252774 | DE |
| 260 | 0.045 | 5.20231213873 | 0.865 | 1.135 | 0.65 | 42342 | 0.83631158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.91 | 0.03 | 3.41 | 0.91 | 0.915 | 0.9 | 9723 |
| 1721888100 | 0.88 | -0.05 | -5.38 | 0.94 | 0.94 | 0.86 | 19345 |
| 1721801700 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721715300 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721628900 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.85 | 59042 |
| 1721369700 | 0.94 | -0.01 | -1.05 | 0.94 | 0.965 | 0.935 | 54174 |
| 1721283300 | 0.95 | 0.08 | 9.20 | 0.895 | 0.95 | 0.895 | 236365 |
| 1721196900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1721110500 | 0.87 | -0.02 | -2.25 | 0.865 | 0.895 | 0.865 | 36542 |
| 1721024100 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 119614 |
| 1720764900 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.875 | 43109 |
| 1720678500 | 0.88 | 0.015 | 1.73 | 0.87 | 0.88 | 0.87 | 7700 |
| 1720592100 | 0.865 | -0.01 | -1.14 | 0.88 | 0.88 | 0.845 | 35862 |
| 1720505700 | 0.875 | -0.005 | -0.57 | 0.875 | 0.88 | 0.87 | 85935 |
| 1720419300 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 105800 |
| 1720160100 | 0.87 | 0.025 | 2.96 | 0.83 | 0.875 | 0.83 | 41609 |
| 1720073700 | 0.845 | -0.01 | -1.17 | 0.85 | 0.875 | 0.845 | 140643 |
| 1719987300 | 0.855 | 0 | 0.00 | 0.85 | 0.855 | 0.825 | 105381 |
| 1719900900 | 0.855 | 0.075 | 9.62 | 0.84 | 0.88 | 0.84 | 361301 |
| 1719814500 | 0.78 | -0.005 | -0.64 | 0.785 | 0.785 | 0.78 | 88534 |
| 1719555300 | 0.785 | 0.005 | 0.64 | 0.785 | 0.785 | 0.785 | 2316 |
| 1719468900 | 0.78 | 0.005 | 0.65 | 0.775 | 0.78 | 0.775 | 26734 |
| 1719382500 | 0.775 | -0.015 | -1.90 | 0.77 | 0.78 | 0.77 | 10903 |
| 1719296100 | 0.79 | 0.02 | 2.60 | 0.795 | 0.795 | 0.79 | 37595 |
| 1719209700 | 0.77 | -0.02 | -2.53 | 0.8 | 0.8 | 0.77 | 7045 |
| 1718950500 | 0.79 | 0.04 | 5.33 | 0.745 | 0.79 | 0.745 | 54894 |
| 1718864100 | 0.75 | -0.01 | -1.32 | 0.76 | 0.775 | 0.7425 | 205734 |
| 1718777700 | 0.76 | -0.03 | -3.80 | 0.79 | 0.79 | 0.76 | 58031 |
| 1718691300 | 0.79 | 0 | 0.00 | 0.795 | 0.795 | 0.785 | 17053 |
| 1718604900 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.785 | 21700 |
| 1718345700 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1718259300 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 3213 |
| 1718172900 | 0.8 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 10649 |
| 1718086500 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.8 | 35242 |
| 1717740900 | 0.795 | -0.005 | -0.63 | 0.795 | 0.795 | 0.795 | 14018 |
| 1717654500 | 0.8 | 0.035 | 4.58 | 0.775 | 0.8 | 0.775 | 5029 |
| 1717568100 | 0.765 | -0.03 | -3.77 | 0.79 | 0.79 | 0.76 | 29509 |
| 1717481700 | 0.795 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 25392 |
| 1717395300 | 0.795 | 0.005 | 0.63 | 0.79 | 0.795 | 0.79 | 12745 |
| 1717136100 | 0.79 | 0.025 | 3.27 | 0.79 | 0.79 | 0.79 | 157 |
| 1717049700 | 0.765 | 0.005 | 0.66 | 0.77 | 0.795 | 0.765 | 22933 |
| 1716963300 | 0.76 | 0 | 0.00 | 0.765 | 0.77 | 0.76 | 16777 |
| 1716876900 | 0.76 | -0.01 | -1.30 | 0.775 | 0.775 | 0.76 | 31985 |
| 1716790500 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.77 | 10706 |
| 1716531300 | 0.77 | -0.015 | -1.91 | 0.77 | 0.77 | 0.77 | 726 |
| 1716444900 | 0.785 | 0.015 | 1.95 | 0.77 | 0.785 | 0.77 | 12764 |
| 1716358500 | 0.77 | -0.015 | -1.91 | 0.795 | 0.795 | 0.75 | 97025 |
| 1716272100 | 0.785 | -0.015 | -1.88 | 0.79 | 0.795 | 0.78 | 22195 |
| 1716185700 | 0.8 | -0.03 | -3.61 | 0.83 | 0.845 | 0.8 | 66605 |
| 1715926500 | 0.83 | -0.02 | -2.35 | 0.84 | 0.84 | 0.83 | 11924 |
| 1715840100 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 6317 |
| 1715753700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1715667300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 600 |
| 1715580900 | 0.86 | -0.02 | -2.27 | 0.86 | 0.86 | 0.86 | 750 |
| 1715321700 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.845 | 60793 |
| 1715235300 | 0.87 | 0 | 0.00 | 0.845 | 0.87 | 0.845 | 908 |
| 1715148900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1715062500 | 0.87 | 0.02 | 2.35 | 0.85 | 0.87 | 0.85 | 14876 |
| 1714976100 | 0.85 | -0.02 | -2.30 | 0.87 | 0.87 | 0.85 | 9971 |
| 1714716900 | 0.87 | 0.01 | 1.16 | 0.865 | 0.87 | 0.86 | 5653 |
| 1714630500 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.86 | 5820 |
| 1714544100 | 0.87 | 0.015 | 1.75 | 0.86 | 0.87 | 0.86 | 13621 |
| 1714457700 | 0.855 | -0.035 | -3.93 | 0.87 | 0.87 | 0.85 | 26018 |
| 1714371300 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 3 |
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
