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 | -0.002 | -0.363636363636 | 0.55 | 0.59 | 0.542 | 24300 | 0.5582963 | DE |
| 4 | 0.03 | 5.79150579151 | 0.518 | 0.59 | 0.488 | 16333 | 0.53782653 | DE |
| 12 | -0.042 | -7.1186440678 | 0.59 | 0.63 | 0.488 | 16962 | 0.5514898 | DE |
| 26 | -0.202 | -26.9333333333 | 0.75 | 0.784 | 0.488 | 21486 | 0.59245283 | DE |
| 52 | -0.432 | -44.0816326531 | 0.98 | 1.05 | 0.488 | 21588 | 0.72611912 | DE |
| 156 | -0.86 | -61.0795454545 | 1.408 | 1.53 | 0.488 | 23105 | 0.98769938 | DE |
| 260 | -0.877 | -61.5438596491 | 1.425 | 2.7 | 0.488 | 31830 | 1.28380212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 0.548 | 0.004 | 0.74 | 0.548 | 0.548 | 0.548 | 9000 |
| 1739465700 | 0.544 | -0.022 | -3.89 | 0.546 | 0.546 | 0.544 | 10500 |
| 1739379300 | 0.5659999 | 0.0119999 | 2.17 | 0.59 | 0.59 | 0.56 | 34500 |
| 1739292900 | 0.554 | -0.01 | -1.77 | 0.5659999 | 0.58 | 0.554 | 40500 |
| 1739206500 | 0.5639999 | 0.0139999 | 2.55 | 0.542 | 0.5639999 | 0.542 | 25500 |
| 1738947300 | 0.55 | 0.034 | 6.59 | 0.55 | 0.55 | 0.55 | 10500 |
| 1738860900 | 0.516 | -0.012 | -2.27 | 0.52 | 0.534 | 0.516 | 22500 |
| 1738774500 | 0.528 | -0.004 | -0.75 | 0.528 | 0.528 | 0.528 | 1500 |
| 1738688100 | 0.532 | -0.01 | -1.85 | 0.542 | 0.542 | 0.532 | 12000 |
| 1738601700 | 0.542 | 0.002 | 0.37 | 0.542 | 0.542 | 0.542 | 1500 |
| 1738342500 | 0.54 | -0.006 | -1.10 | 0.534 | 0.54 | 0.532 | 13500 |
| 1738256100 | 0.546 | 0.022 | 4.20 | 0.534 | 0.546 | 0.516 | 16500 |
| 1738169700 | 0.524 | 0 | 0.00 | 0.512 | 0.524 | 0.512 | 12000 |
| 1738083300 | 0.524 | 0.025 | 5.01 | 0.5 | 0.54 | 0.5 | 66000 |
| 1737996900 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.499 | 0 |
| 1737737700 | 0.499 | 0.004 | 0.81 | 0.488 | 0.499 | 0.488 | 6000 |
| 1737651300 | 0.495 | 0.009 | 1.85 | 0.495 | 0.495 | 0.495 | 6000 |
| 1737564900 | 0.486 | -0.016 | -3.19 | 0.508 | 0.508 | 0.48 | 21000 |
| 1737478500 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 9000 |
| 1737392100 | 0.502 | -0.016 | -3.09 | 0.504 | 0.504 | 0.502 | 4500 |
| 1737132900 | 0.518 | 0.004 | 0.78 | 0.518 | 0.518 | 0.518 | 1500 |
| 1737046500 | 0.514 | 0.004 | 0.78 | 0.512 | 0.526 | 0.512 | 12000 |
| 1736960100 | 0.51 | 0.008 | 1.59 | 0.512 | 0.522 | 0.51 | 15000 |
| 1736873700 | 0.502 | -0.016 | -3.09 | 0.508 | 0.508 | 0.502 | 12000 |
| 1736787300 | 0.518 | -0.002 | -0.38 | 0.52 | 0.52 | 0.508 | 13500 |
| 1736528100 | 0.52 | -0.016 | -2.99 | 0.522 | 0.528 | 0.514 | 10500 |
| 1736441700 | 0.536 | -0.004 | -0.74 | 0.538 | 0.538 | 0.524 | 9000 |
| 1736355300 | 0.54 | 0.012 | 2.27 | 0.54 | 0.54 | 0.52 | 10500 |
| 1736268900 | 0.528 | 0 | 0.00 | 0.532 | 0.532 | 0.528 | 9000 |
| 1736182500 | 0.528 | 0.012 | 2.33 | 0.522 | 0.532 | 0.51 | 27000 |
| 1735923300 | 0.516 | 0.004 | 0.78 | 0.522 | 0.524 | 0.516 | 40500 |
| 1735836900 | 0.512 | 0.002 | 0.39 | 0.512 | 0.512 | 0.512 | 3000 |
| 1735577700 | 0.51 | -0.006 | -1.16 | 0.52 | 0.526 | 0.506 | 34500 |
| 1735318500 | 0.516 | -0.02 | -3.73 | 0.522 | 0.536 | 0.504 | 63000 |
| 1734972900 | 0.536 | -0.034 | -5.96 | 0.5679999 | 0.5679999 | 0.528 | 30000 |
| 1734713700 | 0.5699999 | -0.01 | -1.72 | 0.5679999 | 0.5699999 | 0.5679999 | 10500 |
| 1734627300 | 0.58 | -0.014 | -2.36 | 0.58 | 0.594 | 0.578 | 40500 |
| 1734540900 | 0.594 | -0.002 | -0.34 | 0.58 | 0.594 | 0.58 | 6000 |
| 1734454500 | 0.596 | -0.022 | -3.56 | 0.6 | 0.6 | 0.582 | 13500 |
| 1734368100 | 0.618 | 0.008 | 1.31 | 0.61 | 0.618 | 0.6 | 6000 |
| 1734108900 | 0.61 | -0.02 | -3.17 | 0.612 | 0.612 | 0.61 | 3000 |
| 1734022500 | 0.63 | 0.018 | 2.94 | 0.626 | 0.63 | 0.612 | 19500 |
| 1733936100 | 0.612 | 0.012 | 2.00 | 0.598 | 0.612 | 0.598 | 18000 |
| 1733849700 | 0.6 | 0 | 0.00 | 0.592 | 0.612 | 0.59 | 19500 |
| 1733763300 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.596 | 19500 |
| 1733504100 | 0.61 | 0.016 | 2.69 | 0.592 | 0.61 | 0.592 | 7500 |
| 1733417700 | 0.594 | 0.004 | 0.68 | 0.582 | 0.596 | 0.58 | 16500 |
| 1733331300 | 0.59 | -0.018 | -2.96 | 0.594 | 0.594 | 0.588 | 19500 |
| 1733244900 | 0.608 | 0.018 | 3.05 | 0.6 | 0.608 | 0.6 | 3000 |
| 1733158500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1732899300 | 0.59 | -0.014 | -2.32 | 0.612 | 0.612 | 0.582 | 12000 |
| 1732812900 | 0.604 | 0.002 | 0.33 | 0.6 | 0.604 | 0.6 | 6000 |
| 1732726500 | 0.602 | 0.01 | 1.69 | 0.582 | 0.604 | 0.582 | 12000 |
| 1732640100 | 0.592 | -0.006 | -1.00 | 0.606 | 0.606 | 0.592 | 19500 |
| 1732553700 | 0.598 | 0.022 | 3.82 | 0.5639999 | 0.598 | 0.5639999 | 27000 |
| 1732294500 | 0.576 | -0.014 | -2.37 | 0.59 | 0.59 | 0.5679999 | 19500 |
| 1732208100 | 0.59 | 0.014 | 2.43 | 0.5699999 | 0.592 | 0.5699999 | 22500 |
| 1732121700 | 0.576 | -0.026 | -4.32 | 0.6 | 0.6 | 0.5699999 | 27000 |
| 1732035300 | 0.602 | -0.006 | -0.99 | 0.608 | 0.608 | 0.588 | 7500 |
| 1731948900 | 0.608 | 0.034 | 5.92 | 0.586 | 0.608 | 0.5699999 | 39000 |
| 1731689700 | 0.574 | 0.0080001 | 1.41 | 0.5719999 | 0.574 | 0.5719999 | 13500 |
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
