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 | -0.05 | -6.34517766497 | 0.788 | 0.81 | 0.73 | 35800 | 0.7661676 | DE |
| 4 | -0.024 | -3.14960629921 | 0.762 | 0.854 | 0.73 | 46250 | 0.79763243 | DE |
| 12 | -0.427 | -36.652360515 | 1.165 | 1.36 | 0.66 | 51379 | 0.92739732 | DE |
| 26 | -1.102 | -59.8913043478 | 1.84 | 1.855 | 0.66 | 47711 | 1.22018651 | DE |
| 52 | -0.942 | -56.0714285714 | 1.68 | 2.24 | 0.66 | 82147 | 1.6942768 | DE |
| 156 | -5.342 | -87.8618421053 | 6.08 | 6.16 | 0.66 | 54293 | 1.98804882 | DE |
| 260 | -7.532 | -91.0761789601 | 8.27 | 8.53 | 0.66 | 39726 | 2.79403983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 0.74 | -0.03 | -3.90 | 0.76 | 0.76 | 0.738 | 25000 |
| 1730393700 | 0.77 | 0.006 | 0.79 | 0.762 | 0.798 | 0.76 | 60000 |
| 1730307300 | 0.764 | -0.014 | -1.80 | 0.764 | 0.776 | 0.73 | 54000 |
| 1730220900 | 0.778 | -0.002 | -0.26 | 0.772 | 0.778 | 0.772 | 6000 |
| 1730134500 | 0.78 | -0.024 | -2.99 | 0.788 | 0.81 | 0.762 | 34000 |
| 1729871700 | 0.804 | 0.004 | 0.50 | 0.784 | 0.804 | 0.784 | 4000 |
| 1729785300 | 0.8 | 0 | 0.00 | 0.782 | 0.81 | 0.78 | 102000 |
| 1729698900 | 0.8 | -0.01 | -1.23 | 0.796 | 0.8139999 | 0.784 | 15000 |
| 1729612500 | 0.81 | -0.004 | -0.49 | 0.792 | 0.8159999 | 0.792 | 19000 |
| 1729526100 | 0.8139999 | 0.0319999 | 4.09 | 0.78 | 0.8139999 | 0.766 | 19000 |
| 1729266900 | 0.782 | -0.008 | -1.01 | 0.786 | 0.798 | 0.772 | 45000 |
| 1729180500 | 0.79 | -0.032 | -3.89 | 0.824 | 0.828 | 0.79 | 44000 |
| 1729094100 | 0.8219999 | -0.014 | -1.67 | 0.826 | 0.838 | 0.792 | 104000 |
| 1729007700 | 0.836 | 0.006 | 0.72 | 0.834 | 0.836 | 0.8219999 | 16000 |
| 1728921300 | 0.83 | 0.0120001 | 1.47 | 0.824 | 0.854 | 0.824 | 72000 |
| 1728662100 | 0.8179999 | 0.0219999 | 2.76 | 0.8 | 0.834 | 0.78 | 143000 |
| 1728575700 | 0.796 | 0.016 | 2.05 | 0.8 | 0.8 | 0.78 | 37000 |
| 1728489300 | 0.78 | 0.004 | 0.52 | 0.77 | 0.78 | 0.76 | 33000 |
| 1728402900 | 0.776 | -0.002 | -0.26 | 0.77 | 0.776 | 0.752 | 50000 |
| 1728316500 | 0.778 | 0.028 | 3.73 | 0.762 | 0.798 | 0.762 | 43000 |
| 1728057300 | 0.75 | 0.036 | 5.04 | 0.73 | 0.788 | 0.706 | 193000 |
| 1727970900 | 0.714 | -0.106 | -12.93 | 0.832 | 0.836 | 0.66 | 360000 |
| 1727884500 | 0.8199999 | -0.148 | -15.29 | 0.96 | 0.978 | 0.8199999 | 314000 |
| 1727798100 | 0.968 | -0.157 | -13.96 | 1.055 | 1.055 | 0.95 | 303000 |
| 1727711700 | 1.125 | -0.02 | -1.32 | 1.135 | 1.15 | 1.1 | 21000 |
| 1727452500 | 1.1399999 | -0.03 | -2.56 | 1.155 | 1.18 | 1.1299999 | 78000 |
| 1727366100 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.1399999 | 28000 |
| 1727279700 | 1.16 | -0.05 | -4.13 | 1.2 | 1.2 | 1.15 | 56000 |
| 1727193300 | 1.21 | -0.06 | -4.72 | 1.27 | 1.275 | 1.2 | 31000 |
| 1727106900 | 1.27 | 0.03 | 2.42 | 1.25 | 1.27 | 1.24 | 47000 |
| 1726847700 | 1.24 | 0.02 | 1.64 | 1.24 | 1.26 | 1.235 | 14000 |
| 1726761300 | 1.22 | 0.03 | 2.95 | 1.18 | 1.22 | 1.17 | 22000 |
| 1726674900 | 1.185 | -0.01 | -0.42 | 1.19 | 1.2 | 1.17 | 18000 |
| 1726588500 | 1.19 | 0.03 | 3.03 | 1.125 | 1.19 | 1.12 | 28000 |
| 1726502100 | 1.155 | 0.02 | 1.32 | 1.1299999 | 1.155 | 1.1299999 | 14000 |
| 1726242900 | 1.1399999 | -0.05 | -3.80 | 1.175 | 1.2 | 1.135 | 42000 |
| 1726156500 | 1.185 | -0.01 | -0.84 | 1.185 | 1.2 | 1.16 | 36000 |
| 1726070100 | 1.195 | 0.02 | 1.27 | 1.195 | 1.195 | 1.17 | 13000 |
| 1725983700 | 1.18 | -0.04 | -2.88 | 1.21 | 1.21 | 1.18 | 16000 |
| 1725897300 | 1.215 | -0.03 | -2.41 | 1.215 | 1.215 | 1.215 | 2000 |
| 1725638100 | 1.245 | 0.01 | 0.40 | 1.245 | 1.245 | 1.245 | 1000 |
| 1725551700 | 1.24 | 0 | 0.00 | 1.21 | 1.24 | 1.205 | 16000 |
| 1725465300 | 1.24 | -0.01 | -0.80 | 1.225 | 1.25 | 1.22 | 12000 |
| 1725378900 | 1.25 | 0.01 | 1.21 | 1.205 | 1.27 | 1.205 | 22000 |
| 1725292500 | 1.235 | -0.01 | -0.80 | 1.245 | 1.245 | 1.205 | 10000 |
| 1725033300 | 1.245 | -0.01 | -0.80 | 1.23 | 1.26 | 1.22 | 22000 |
| 1724946900 | 1.2549999 | -0.03 | -2.33 | 1.295 | 1.295 | 1.24 | 23000 |
| 1724860500 | 1.285 | -0.03 | -1.91 | 1.31 | 1.32 | 1.2549999 | 21000 |
| 1724774100 | 1.31 | 0.07 | 5.65 | 1.22 | 1.31 | 1.22 | 43000 |
| 1724687700 | 1.24 | -0.03 | -2.36 | 1.3 | 1.33 | 1.24 | 56000 |
| 1724428500 | 1.27 | 0.1 | 8.09 | 1.18 | 1.36 | 1.145 | 125000 |
| 1724342100 | 1.175 | 0.01 | 0.43 | 1.16 | 1.18 | 1.16 | 7000 |
| 1724255700 | 1.17 | 0 | 0.00 | 1.15 | 1.17 | 1.105 | 22000 |
| 1724169300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 3000 |
| 1724082900 | 1.17 | -0.01 | -0.85 | 1.175 | 1.175 | 1.15 | 14000 |
| 1723823700 | 1.18 | 0 | 0.00 | 1.19 | 1.195 | 1.16 | 13000 |
| 1723650900 | 1.18 | 0 | 0.00 | 1.185 | 1.185 | 1.155 | 4000 |
| 1723564500 | 1.18 | -0.01 | -0.42 | 1.165 | 1.18 | 1.16 | 5000 |
| 1723478100 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 0 |
| 1723218900 | 1.185 | 0.02 | 1.28 | 1.16 | 1.19 | 1.16 | 8000 |
| 1723132500 | 1.17 | 0 | 0.00 | 1.155 | 1.185 | 1.15 | 9000 |
| 1723046100 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.165 | 8000 |
| 1722959700 | 1.15 | -0.02 | -1.71 | 1.18 | 1.19 | 1.1299999 | 29000 |
| 1722873300 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.1399999 | 49000 |
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
