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 | 0 | 0.81 | 0.835 | 0.8 | 46828 | 0.81724692 | DE |
| 4 | 0.01 | 1.25 | 0.8 | 0.84 | 0.77 | 55554 | 0.81223528 | DE |
| 12 | 0.01 | 1.25 | 0.8 | 0.91 | 0.77 | 61001 | 0.82924229 | DE |
| 26 | 0.08 | 10.9589041096 | 0.73 | 0.93 | 0.725 | 78767 | 0.81849807 | DE |
| 52 | 0.095 | 13.2867132867 | 0.715 | 0.93 | 0.665 | 72231 | 0.77171792 | DE |
| 156 | -0.255 | -23.9436619718 | 1.065 | 1.16 | 0.645 | 72329 | 0.87436687 | DE |
| 260 | -0.26 | -24.2990654206 | 1.07 | 1.19 | 0.645 | 71617 | 0.94238081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.81 | -0.005 | -0.61 | 0.8149999 | 0.825 | 0.81 | 8804 |
| 1721888100 | 0.8149999 | -0.01 | -1.21 | 0.8149999 | 0.825 | 0.8149999 | 27606 |
| 1721801700 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.8199999 | 23924 |
| 1721715300 | 0.825 | 0.02 | 2.48 | 0.805 | 0.825 | 0.805 | 32853 |
| 1721628900 | 0.805 | -0.03 | -3.59 | 0.825 | 0.83 | 0.8 | 119630 |
| 1721369700 | 0.835 | 0 | 0.00 | 0.825 | 0.835 | 0.8 | 39679 |
| 1721283300 | 0.835 | 0.035 | 4.37 | 0.81 | 0.835 | 0.8 | 18052 |
| 1721196900 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 10750 |
| 1721110500 | 0.8 | 0 | 0.00 | 0.8149999 | 0.84 | 0.8 | 70270 |
| 1721024100 | 0.8 | -0.03 | -3.61 | 0.835 | 0.84 | 0.8 | 35158 |
| 1720764900 | 0.83 | 0.005 | 0.61 | 0.825 | 0.835 | 0.825 | 36632 |
| 1720678500 | 0.825 | -0.005 | -0.60 | 0.835 | 0.835 | 0.825 | 14704 |
| 1720592100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1720505700 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.83 | 16579 |
| 1720419300 | 0.835 | 0.0150001 | 1.83 | 0.8199999 | 0.835 | 0.8199999 | 16226 |
| 1720160100 | 0.8199999 | 0 | 0.00 | 0.835 | 0.835 | 0.8199999 | 37575 |
| 1720073700 | 0.8199999 | -0.015 | -1.80 | 0.835 | 0.835 | 0.8199999 | 36040 |
| 1719987300 | 0.835 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8199999 | 117002 |
| 1719900900 | 0.835 | 0 | 0.00 | 0.8199999 | 0.835 | 0.8199999 | 27004 |
| 1719814500 | 0.835 | 0.04 | 5.03 | 0.795 | 0.835 | 0.795 | 49305 |
| 1719555300 | 0.795 | 0.005 | 0.63 | 0.795 | 0.795 | 0.77 | 329621 |
| 1719468900 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 24531 |
| 1719382500 | 0.8 | -0.005 | -0.62 | 0.81 | 0.8149999 | 0.79 | 74061 |
| 1719296100 | 0.805 | -0.005 | -0.62 | 0.81 | 0.8199999 | 0.805 | 59501 |
| 1719209700 | 0.81 | 0.01 | 1.25 | 0.8199999 | 0.8199999 | 0.8 | 9299 |
| 1718950500 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.8 | 47904 |
| 1718864100 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 10000 |
| 1718777700 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.81 | 70006 |
| 1718691300 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.83 | 3006 |
| 1718604900 | 0.84 | -0.01 | -1.18 | 0.845 | 0.845 | 0.83 | 50473 |
| 1718345700 | 0.85 | -0.01 | -1.16 | 0.87 | 0.87 | 0.85 | 68250 |
| 1718259300 | 0.86 | -0.02 | -2.27 | 0.86 | 0.86 | 0.86 | 61093 |
| 1718172900 | 0.88 | 0.02 | 2.33 | 0.86 | 0.88 | 0.86 | 126200 |
| 1718086500 | 0.86 | -0.03 | -3.37 | 0.87 | 0.89 | 0.86 | 161592 |
| 1717740900 | 0.89 | -0.02 | -2.20 | 0.86 | 0.89 | 0.86 | 17108 |
| 1717654500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1717568100 | 0.91 | 0.03 | 3.41 | 0.9 | 0.91 | 0.9 | 167222 |
| 1717481700 | 0.88 | 0.015 | 1.73 | 0.865 | 0.88 | 0.865 | 65482 |
| 1717395300 | 0.865 | 0 | 0.00 | 0.855 | 0.865 | 0.85 | 29541 |
| 1717136100 | 0.865 | 0.015 | 1.76 | 0.855 | 0.865 | 0.855 | 152396 |
| 1717049700 | 0.85 | 0 | 0.00 | 0.85 | 0.855 | 0.85 | 63060 |
| 1716963300 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.835 | 119702 |
| 1716876900 | 0.84 | 0 | 0.00 | 0.835 | 0.84 | 0.835 | 4690 |
| 1716790500 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.8199999 | 36107 |
| 1716531300 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 17304 |
| 1716444900 | 0.84 | 0.0200001 | 2.44 | 0.825 | 0.84 | 0.825 | 146732 |
| 1716358500 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.825 | 0.8199999 | 33006 |
| 1716272100 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.8199999 | 22128 |
| 1716185700 | 0.825 | 0.0050001 | 0.61 | 0.83 | 0.83 | 0.8199999 | 37167 |
| 1715926500 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.8 | 50883 |
| 1715840100 | 0.81 | 0.005 | 0.62 | 0.81 | 0.81 | 0.81 | 6500 |
| 1715753700 | 0.805 | -0.02 | -2.42 | 0.805 | 0.805 | 0.805 | 5000 |
| 1715667300 | 0.825 | 0.015 | 1.85 | 0.8199999 | 0.825 | 0.81 | 18500 |
| 1715580900 | 0.81 | 0.005 | 0.62 | 0.81 | 0.8199999 | 0.81 | 201689 |
| 1715321700 | 0.805 | 0.01 | 1.26 | 0.785 | 0.81 | 0.785 | 69232 |
| 1715235300 | 0.795 | 0.01 | 1.27 | 0.785 | 0.795 | 0.78 | 97610 |
| 1715148900 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 39830 |
| 1715062500 | 0.785 | -0.015 | -1.88 | 0.8 | 0.8 | 0.785 | 74524 |
| 1714976100 | 0.8 | 0 | 0.00 | 0.795 | 0.8 | 0.795 | 700 |
| 1714716900 | 0.8 | -0.005 | -0.62 | 0.805 | 0.805 | 0.78 | 69066 |
| 1714630500 | 0.805 | 0 | 0.00 | 0.8 | 0.805 | 0.78 | 134975 |
| 1714544100 | 0.805 | -0.015 | -1.83 | 0.79 | 0.805 | 0.79 | 19786 |
| 1714457700 | 0.8199999 | 0.0399999 | 5.13 | 0.785 | 0.8199999 | 0.785 | 198391 |
| 1714371300 | 0.78 | -0.02 | -2.50 | 0.805 | 0.8199999 | 0.78 | 117098 |
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
