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 | -0.0075 | -2.18340611354 | 0.3435 | 0.35 | 0.3355 | 474565 | 0.34300282 | DE |
| 4 | -0.013 | -3.72492836676 | 0.349 | 0.362 | 0.3345 | 867038 | 0.34342257 | DE |
| 12 | -0.036 | -9.67741935484 | 0.372 | 0.4445 | 0.3345 | 1675544 | 0.3859855 | DE |
| 26 | 0.01 | 3.06748466258 | 0.326 | 0.4445 | 0.3065 | 2149219 | 0.36386457 | DE |
| 52 | 0.059 | 21.2996389892 | 0.277 | 0.4445 | 0.235 | 2033135 | 0.32794736 | DE |
| 156 | -0.79 | -70.1598579041 | 1.126 | 1.29 | 0.235 | 1253334 | 0.37891335 | DE |
| 260 | 0.089 | 36.032388664 | 0.247 | 22.4 | 0.0093 | 5120691 | 0.09744217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.338 | -0.007 | -2.03 | 0.341 | 0.343 | 0.3365 | 733739 |
| 1721663700 | 0.3449999 | 0.0024999 | 0.73 | 0.342 | 0.3454999 | 0.339 | 516777 |
| 1721404500 | 0.3425 | -0.005 | -1.44 | 0.3469999 | 0.3479999 | 0.341 | 294670 |
| 1721318100 | 0.3474999 | 0.0039999 | 1.16 | 0.3415 | 0.35 | 0.341 | 593835 |
| 1721231700 | 0.3435 | 0 | 0.00 | 0.3435 | 0.3439999 | 0.34 | 233804 |
| 1721145300 | 0.3435 | -0.001 | -0.29 | 0.3464999 | 0.3464999 | 0.3405 | 158082 |
| 1721058900 | 0.3444999 | -0.001 | -0.29 | 0.3479999 | 0.3479999 | 0.342 | 105338 |
| 1720799700 | 0.3454999 | 0.0015 | 0.44 | 0.3479999 | 0.3479999 | 0.343 | 432995 |
| 1720713300 | 0.3439999 | 0.0034999 | 1.03 | 0.3415 | 0.3469999 | 0.3385 | 811220 |
| 1720626900 | 0.3405 | 0.004 | 1.19 | 0.338 | 0.3405 | 0.3345 | 325802 |
| 1720540500 | 0.3365 | -0.005 | -1.46 | 0.3449999 | 0.3454999 | 0.335 | 595147 |
| 1720454100 | 0.3415 | 0.002 | 0.59 | 0.3385 | 0.3464999 | 0.3365 | 681411 |
| 1720194900 | 0.3395 | -0.001 | -0.29 | 0.3435 | 0.3474999 | 0.3365 | 953442 |
| 1720108500 | 0.3405 | -0.0025 | -0.73 | 0.341 | 0.3439999 | 0.338 | 789779 |
| 1720022100 | 0.343 | -0.001 | -0.29 | 0.3459999 | 0.353 | 0.3395 | 1700548 |
| 1719935700 | 0.3439999 | -0.0025 | -0.72 | 0.3439999 | 0.3484999 | 0.3365 | 1580467 |
| 1719849300 | 0.3464999 | 0.0015 | 0.43 | 0.349 | 0.362 | 0.3435 | 1842457 |
| 1719590100 | 0.3449999 | 0.0034999 | 1.02 | 0.343 | 0.357 | 0.343 | 3668403 |
| 1719503700 | 0.3415 | -0.005 | -1.44 | 0.3449999 | 0.3484999 | 0.339 | 757816 |
| 1719417300 | 0.3464999 | -0.004 | -1.14 | 0.349 | 0.3535 | 0.3439999 | 565034 |
| 1719330900 | 0.3505 | -0.004 | -1.13 | 0.355 | 0.355 | 0.3454999 | 467259 |
| 1719244500 | 0.3545 | 0.014 | 4.11 | 0.338 | 0.3545 | 0.338 | 553924 |
| 1718985300 | 0.3405 | -0.0095 | -2.71 | 0.3495 | 0.35 | 0.339 | 637837 |
| 1718898900 | 0.35 | 0.0030001 | 0.86 | 0.343 | 0.3515 | 0.343 | 276137 |
| 1718812500 | 0.3469999 | 0.002 | 0.58 | 0.3464999 | 0.3515 | 0.3415 | 570461 |
| 1718726100 | 0.3449999 | -0.0015 | -0.43 | 0.3439999 | 0.349 | 0.3405 | 455458 |
| 1718639700 | 0.3464999 | 0.0054999 | 1.61 | 0.343 | 0.3464999 | 0.336 | 695912 |
| 1718380500 | 0.341 | -0.004 | -1.16 | 0.3449999 | 0.3505 | 0.336 | 869887 |
| 1718294100 | 0.3449999 | -0.0045 | -1.29 | 0.352 | 0.352 | 0.3439999 | 790706 |
| 1718207700 | 0.3495 | -0.0015 | -0.43 | 0.3515 | 0.354 | 0.3464999 | 978851 |
| 1718121300 | 0.351 | -0.016 | -4.36 | 0.365 | 0.3675 | 0.35 | 2516871 |
| 1718034900 | 0.367 | -0.0015 | -0.41 | 0.3695 | 0.3695 | 0.365 | 841401 |
| 1717775700 | 0.3685 | -0.007 | -1.86 | 0.38 | 0.38 | 0.3655 | 835253 |
| 1717689300 | 0.3755 | 0.005 | 1.35 | 0.371 | 0.3755 | 0.362 | 1625497 |
| 1717602900 | 0.3705 | -0.0135 | -3.52 | 0.39 | 0.39 | 0.3685 | 1480333 |
| 1717516500 | 0.384 | -0.0085 | -2.17 | 0.396 | 0.396 | 0.378 | 2566403 |
| 1717430100 | 0.3925 | -0.0085 | -2.12 | 0.4 | 0.406 | 0.3925 | 2590423 |
| 1717170900 | 0.401 | 0.0005 | 0.12 | 0.4 | 0.4045 | 0.397 | 1438087 |
| 1717084500 | 0.4005 | 0.002 | 0.50 | 0.396 | 0.4069999 | 0.396 | 2541804 |
| 1716998100 | 0.3985 | -0.0025 | -0.62 | 0.4 | 0.4094999 | 0.397 | 1227988 |
| 1716911700 | 0.401 | 0.002 | 0.50 | 0.3985 | 0.4025 | 0.396 | 1264518 |
| 1716825300 | 0.399 | -0.0005 | -0.13 | 0.4 | 0.4015 | 0.3965 | 679057 |
| 1716566100 | 0.3995 | 0.0095 | 2.44 | 0.397 | 0.4 | 0.384 | 1880915 |
| 1716479700 | 0.39 | -0.0105 | -2.62 | 0.402 | 0.4099999 | 0.3875 | 2409065 |
| 1716393300 | 0.4005 | -0.0045 | -1.11 | 0.4 | 0.406 | 0.3965 | 1718325 |
| 1716306900 | 0.405 | 0.006 | 1.50 | 0.4 | 0.4125 | 0.3955 | 1879035 |
| 1716220500 | 0.399 | -0.005 | -1.24 | 0.398 | 0.4125 | 0.398 | 2032491 |
| 1715961300 | 0.404 | -0.0045 | -1.10 | 0.4045 | 0.414 | 0.394 | 3365882 |
| 1715874900 | 0.4084999 | -0.006 | -1.45 | 0.412 | 0.4295 | 0.404 | 3292052 |
| 1715788500 | 0.4145 | -0.015 | -3.49 | 0.4315 | 0.4425 | 0.403 | 7304575 |
| 1715702100 | 0.4295 | 0.0295 | 7.37 | 0.4 | 0.4445 | 0.399 | 11585474 |
| 1715615700 | 0.4 | 0.004 | 1.01 | 0.3965 | 0.406 | 0.3965 | 3140403 |
| 1715356500 | 0.396 | -0.0005 | -0.13 | 0.3985 | 0.4 | 0.394 | 1442915 |
| 1715270100 | 0.3965 | 0.0035 | 0.89 | 0.3925 | 0.4089999 | 0.392 | 2969801 |
| 1715183700 | 0.393 | 0.004 | 1.03 | 0.387 | 0.3935 | 0.3795 | 1987441 |
| 1715097300 | 0.389 | 0.008 | 2.10 | 0.3825 | 0.389 | 0.38 | 2615043 |
| 1715010900 | 0.381 | -0.0005 | -0.13 | 0.38 | 0.3845 | 0.379 | 891191 |
| 1714751700 | 0.3815 | 0.003 | 0.79 | 0.3835 | 0.3845 | 0.374 | 2833638 |
| 1714665300 | 0.3785 | 0.01 | 2.71 | 0.372 | 0.388 | 0.367 | 4263990 |
| 1714492500 | 0.3685 | 0.0055 | 1.52 | 0.363 | 0.378 | 0.3615 | 3565789 |
| 1714406100 | 0.363 | 0.0215 | 6.30 | 0.3444999 | 0.364 | 0.3444999 | 2421503 |
| 1714146900 | 0.3415 | 0.0145 | 4.43 | 0.335 | 0.343 | 0.3325 | 1484818 |
| 1714060500 | 0.327 | 0 | 0.00 | 0.329 | 0.3325 | 0.323 | 720476 |
| 1713974100 | 0.327 | -0.002 | -0.61 | 0.329 | 0.331 | 0.3255 | 754219 |
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
