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 | 0.02 | 4.16666666667 | 0.48 | 0.515 | 0.465 | 7465292 | 0.47868268 | DE |
| 4 | 0.025 | 5.26315789474 | 0.475 | 2.94 | 0.44 | 12702039 | 0.48363885 | DE |
| 12 | 0.075 | 17.6470588235 | 0.425 | 2.94 | 0.385 | 15954476 | 0.46111971 | DE |
| 26 | -0.06 | -10.7142857143 | 0.56 | 3.13 | 0.385 | 16048241 | 0.48226639 | DE |
| 52 | -0.55 | -52.380952381 | 1.05 | 3.41 | 0.385 | 14016639 | 0.56446024 | DE |
| 156 | -3.25 | -86.6666666667 | 3.75 | 5 | 0.385 | 8197026 | 1.32337438 | DE |
| 260 | -3.72 | -88.1516587678 | 4.22 | 5 | 0.385 | 6656111 | 1.89119233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 0.5024999 | 0.0149999 | 3.08 | 0.49 | 0.51 | 0.3 | 15650869 |
| 1720505700 | 0.4875 | 0 | 0.00 | 0.49 | 0.495 | 0.4825 | 8531061 |
| 1720419300 | 0.4875 | 0.0125 | 2.63 | 0.48 | 0.49 | 0.47 | 9657995 |
| 1720160100 | 0.475 | 0.01 | 2.15 | 0.465 | 0.48 | 0.465 | 3043321 |
| 1720073700 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.465 | 11358152 |
| 1719987300 | 0.48 | 0.005 | 1.05 | 0.48 | 0.4825 | 0.475 | 4735930 |
| 1719900900 | 0.475 | -0.015 | -3.06 | 0.49 | 0.4925 | 0.467 | 12865970 |
| 1719814500 | 0.49 | -0.01 | -2.00 | 0.495 | 0.505 | 0.485 | 13322353 |
| 1719555300 | 0.5 | 0.0125 | 2.56 | 0.495 | 0.52 | 0.49 | 39867640 |
| 1719468900 | 0.4875 | 0.02 | 4.28 | 0.465 | 0.495 | 0.462 | 31104751 |
| 1719382500 | 0.4675 | 0.0025 | 0.54 | 0.48 | 0.48 | 0.46 | 20642087 |
| 1719296100 | 0.465 | -0.0025 | -0.53 | 0.455 | 0.465 | 0.45 | 13130531 |
| 1719209700 | 0.4675 | -0.025 | -5.08 | 0.48 | 0.48 | 0.45 | 17175520 |
| 1718950500 | 0.4925 | 0 | 0.00 | 0.5 | 2.94 | 0.44 | 16170121 |
| 1718864100 | 0.4925 | 0.0025 | 0.51 | 0.485 | 0.74 | 0.48 | 12191914 |
| 1718777700 | 0.49 | 0.005 | 1.03 | 0.49 | 0.495 | 0.48 | 6199622 |
| 1718691300 | 0.485 | -0.0075 | -1.52 | 0.5 | 0.5074999 | 0.485 | 10486548 |
| 1718604900 | 0.4925 | 0.005 | 1.03 | 0.485 | 0.495 | 0.48 | 6362923 |
| 1718345700 | 0.4875 | 0.0125 | 2.63 | 0.485 | 0.495 | 0.47 | 7555396 |
| 1718259300 | 0.475 | 0.0025 | 0.53 | 0.475 | 0.48 | 0.47 | 4347387 |
| 1718172900 | 0.4725 | 0.0025 | 0.53 | 0.475 | 0.48 | 0.4675 | 5291567 |
| 1718086500 | 0.47 | -0.015 | -3.09 | 0.485 | 0.485 | 0.465 | 12356962 |
| 1717740900 | 0.485 | 0 | 0.00 | 0.49 | 0.495 | 0.48 | 5122387 |
| 1717654500 | 0.485 | 0.01 | 2.11 | 0.49 | 0.495 | 0.475 | 5289200 |
| 1717568100 | 0.475 | -0.015 | -3.06 | 0.49 | 0.4925 | 0.475 | 11187981 |
| 1717481700 | 0.49 | 0.0275 | 5.95 | 0.465 | 0.495 | 0.465 | 10932071 |
| 1717395300 | 0.4625 | 0.0125 | 2.78 | 0.46 | 0.4675 | 0.455 | 4944273 |
| 1717136100 | 0.45 | -0.01 | -2.17 | 0.475 | 0.48 | 0.45 | 16464125 |
| 1717049700 | 0.46 | -0.0025 | -0.54 | 0.455 | 0.47 | 0.4525 | 5411765 |
| 1716963300 | 0.4625 | -0.0175 | -3.65 | 0.48 | 0.48 | 0.46 | 12316222 |
| 1716876900 | 0.48 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 5475227 |
| 1716790500 | 0.48 | 0.005 | 1.05 | 0.48 | 0.4875 | 0.47 | 7231104 |
| 1716531300 | 0.475 | 0 | 0.00 | 0.47 | 0.48 | 0.465 | 10538467 |
| 1716444900 | 0.475 | -0.0125 | -2.56 | 0.485 | 0.485 | 0.475 | 6655173 |
| 1716358500 | 0.4875 | -0.01 | -2.01 | 0.505 | 0.505 | 0.48 | 17154053 |
| 1716272100 | 0.4975 | -0.03 | -5.69 | 0.5 | 0.53 | 0.485 | 45591381 |
| 1716185700 | 0.5275 | 0.075 | 16.57 | 0.53 | 0.56 | 0.51 | 94396239 |
| 1715926500 | 0.4525 | -0.005 | -1.09 | 0.455 | 0.51 | 0.445 | 8441516 |
| 1715840100 | 0.4575 | 0.0175 | 3.98 | 0.44 | 0.46 | 0.44 | 6658092 |
| 1715753700 | 0.44 | -0.005 | -1.12 | 0.445 | 0.455 | 0.435 | 4870679 |
| 1715667300 | 0.445 | 0 | 0.00 | 0.445 | 0.455 | 0.44 | 5702567 |
| 1715580900 | 0.445 | -0.007 | -1.55 | 0.455 | 0.455 | 0.4375 | 6175694 |
| 1715321700 | 0.452 | 0.007 | 1.57 | 0.445 | 0.4575 | 0.44 | 4418056 |
| 1715235300 | 0.445 | -0.01 | -2.20 | 0.455 | 1.08 | 0.44 | 7720600 |
| 1715148900 | 0.455 | -0.005 | -1.09 | 0.475 | 0.475 | 0.455 | 14088576 |
| 1715062500 | 0.46 | 0.035 | 8.24 | 0.43 | 0.465 | 0.43 | 22730937 |
| 1714976100 | 0.425 | -0.0125 | -2.86 | 0.435 | 0.445 | 0.425 | 20238274 |
| 1714716900 | 0.4375 | 0.0225 | 5.42 | 0.42 | 0.44 | 0.415 | 21009115 |
| 1714630500 | 0.415 | 0.0125 | 3.11 | 0.405 | 0.415 | 0.395 | 18204773 |
| 1714544100 | 0.4025 | -0.0025 | -0.62 | 0.39 | 0.4099999 | 0.385 | 16528850 |
| 1714457700 | 0.405 | -0.0125 | -2.99 | 0.415 | 0.4225 | 0.405 | 11988816 |
| 1714371300 | 0.4175 | 0.0275 | 7.05 | 0.395 | 0.427 | 0.395 | 46043986 |
| 1714112100 | 0.39 | -0.0125 | -3.11 | 0.4 | 0.4 | 0.385 | 20056990 |
| 1713939300 | 0.4025 | -0.015 | -3.59 | 0.42 | 0.4225 | 0.4 | 23853926 |
| 1713852900 | 0.4175 | -0.0025 | -0.60 | 0.42 | 0.4275 | 0.415 | 20597437 |
| 1713766500 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.405 | 23365016 |
| 1713507300 | 0.42 | -0.0025 | -0.59 | 0.42 | 0.55 | 0.405 | 32663148 |
| 1713420900 | 0.4225 | 0.0075 | 1.81 | 0.415 | 0.43 | 0.4125 | 21868380 |
| 1713334500 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4069999 | 43026745 |
| 1713248100 | 0.42 | -0.065 | -13.40 | 0.46 | 0.46 | 0.4125 | 103452468 |
| 1713161700 | 0.485 | -0.0175 | -3.48 | 0.485 | 0.5 | 0.475 | 25607034 |
| 1712902500 | 0.5024999 | -0.045 | -8.22 | 0.545 | 0.545 | 0.49 | 58930756 |
| 1712816100 | 0.5475 | -0.0125 | -2.23 | 0.55 | 0.555 | 0.54 | 4787133 |
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
