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 | 0.003 | 0.663716814159 | 0.452 | 0.46 | 0.45 | 1908 | 0.4511663 | DE |
| 4 | -0.004 | -0.871459694989 | 0.459 | 0.51 | 0.445 | 5354 | 0.45470432 | DE |
| 12 | -0.005 | -1.08695652174 | 0.46 | 0.51 | 0.441 | 4640 | 0.4540165 | DE |
| 26 | 0.199 | 77.734375 | 0.256 | 0.51 | 0.256 | 5982 | 0.42556505 | DE |
| 52 | -0.985 | -68.4027777778 | 1.44 | 1.45 | 0.175 | 10430 | 0.37396983 | DE |
| 156 | -2.245 | -83.1481481481 | 2.7 | 3.97 | 0.175 | 6578 | 1.49899619 | DE |
| 260 | -3.985 | -89.7522522523 | 4.44 | 5.48 | 0.175 | 7289 | 2.22335474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.455 | 0.005 | 1.11 | 0.451 | 0.456 | 0.451 | 1780 |
| 1721838600 | 0.45 | 0 | 0.00 | 0.45 | 0.451 | 0.45 | 4709 |
| 1721752200 | 0.45 | 0 | 0.00 | 0.45 | 0.451 | 0.45 | 259 |
| 1721665800 | 0.45 | 0 | 0.00 | 0.452 | 0.452 | 0.45 | 883 |
| 1721406600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721320200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 6678 |
| 1721233800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 800 |
| 1721147400 | 0.45 | -0.01 | -2.17 | 0.45 | 0.459 | 0.45 | 15932 |
| 1721061000 | 0.46 | 0.01 | 2.22 | 0.455 | 0.473 | 0.451 | 11916 |
| 1720801800 | 0.45 | -0.001 | -0.22 | 0.456 | 0.456 | 0.45 | 20617 |
| 1720715400 | 0.451 | 0.006 | 1.35 | 0.488 | 0.488 | 0.451 | 1496 |
| 1720629000 | 0.445 | 0 | 0.00 | 0.489 | 0.499 | 0.445 | 8489 |
| 1720542600 | 0.445 | -0.055 | -11.00 | 0.51 | 0.51 | 0.445 | 5720 |
| 1720456200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 14 |
| 1720197000 | 0.5 | 0.021 | 4.38 | 0.5 | 0.5 | 0.5 | 3000 |
| 1720110600 | 0.479 | 0.002 | 0.42 | 0.48 | 0.48 | 0.479 | 527 |
| 1720024200 | 0.477 | 0.027 | 6.00 | 0.45 | 0.477 | 0.45 | 9205 |
| 1719937800 | 0.45 | 0 | 0.00 | 0.451 | 0.451 | 0.45 | 5684 |
| 1719851400 | 0.45 | -0.009 | -1.96 | 0.45 | 0.459 | 0.45 | 3400 |
| 1719592200 | 0.459 | 0.009 | 2.00 | 0.459 | 0.459 | 0.45 | 610 |
| 1719505800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 720 |
| 1719419400 | 0.45 | 0 | 0.00 | 0.45 | 0.459 | 0.45 | 834 |
| 1719333000 | 0.45 | -0.009 | -1.96 | 0.45 | 0.45 | 0.45 | 256 |
| 1719246600 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 299 |
| 1718987400 | 0.459 | 0.009 | 2.00 | 0.46 | 0.46 | 0.45 | 380 |
| 1718901000 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 7017 |
| 1718814600 | 0.455 | 0.004 | 0.89 | 0.458 | 0.458 | 0.455 | 475 |
| 1718728200 | 0.451 | 0.001 | 0.22 | 0.45 | 0.46 | 0.45 | 1270 |
| 1718641800 | 0.45 | -0.01 | -2.17 | 0.479 | 0.479 | 0.45 | 39253 |
| 1718382600 | 0.46 | 0.017 | 3.84 | 0.45 | 0.5 | 0.45 | 42688 |
| 1718296200 | 0.443 | -0.001 | -0.23 | 0.463 | 0.463 | 0.443 | 311 |
| 1718209800 | 0.444 | -0.006 | -1.33 | 0.477 | 0.477 | 0.444 | 2434 |
| 1718123400 | 0.45 | -0.019 | -4.05 | 0.45 | 0.45 | 0.45 | 865 |
| 1718037000 | 0.469 | 0 | 0.00 | 0.469 | 0.469 | 0.469 | 0 |
| 1717777800 | 0.469 | 0.028 | 6.35 | 0.468 | 0.469 | 0.466 | 12020 |
| 1717691400 | 0.441 | -0.001 | -0.23 | 0.467 | 0.467 | 0.441 | 461 |
| 1717605000 | 0.442 | -0.004 | -0.90 | 0.445 | 0.493 | 0.441 | 1258 |
| 1717518600 | 0.446 | -0.004 | -0.89 | 0.45 | 0.469 | 0.446 | 3309 |
| 1717432200 | 0.45 | -0.001 | -0.22 | 0.453 | 0.453 | 0.441 | 6614 |
| 1717173000 | 0.451 | -0.002 | -0.44 | 0.444 | 0.452 | 0.444 | 404 |
| 1717086600 | 0.453 | -0.006 | -1.31 | 0.443 | 0.453 | 0.443 | 3166 |
| 1717000200 | 0.459 | 0.009 | 2.00 | 0.45 | 0.468 | 0.45 | 3005 |
| 1716913800 | 0.45 | 0.007 | 1.58 | 0.45 | 0.45 | 0.45 | 353 |
| 1716827400 | 0.443 | -0.007 | -1.56 | 0.443 | 0.443 | 0.443 | 200 |
| 1716568200 | 0.45 | 0.001 | 0.22 | 0.449 | 0.45 | 0.442 | 7054 |
| 1716481800 | 0.449 | 0.007 | 1.58 | 0.441 | 0.45 | 0.441 | 6564 |
| 1716395400 | 0.442 | -0.006 | -1.34 | 0.442 | 0.442 | 0.442 | 735 |
| 1716309000 | 0.448 | -0.002 | -0.44 | 0.448 | 0.448 | 0.448 | 443 |
| 1716222600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1423 |
| 1715963400 | 0.45 | 0.004 | 0.90 | 0.45 | 0.45 | 0.45 | 973 |
| 1715877000 | 0.446 | -0.004 | -0.89 | 0.446 | 0.446 | 0.446 | 72 |
| 1715790600 | 0.45 | -0.007 | -1.53 | 0.445 | 0.45 | 0.444 | 1862 |
| 1715704200 | 0.457 | 0 | 0.00 | 0.457 | 0.457 | 0.457 | 0 |
| 1715617800 | 0.457 | 0.012 | 2.70 | 0.445 | 0.457 | 0.445 | 235 |
| 1715358600 | 0.445 | -0.015 | -3.26 | 0.444 | 0.46 | 0.444 | 1302 |
| 1715272200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 250 |
| 1715185800 | 0.46 | 0 | 0.00 | 0.449 | 0.46 | 0.445 | 651 |
| 1715099400 | 0.46 | 0.016 | 3.60 | 0.46 | 0.46 | 0.46 | 1164 |
| 1715013000 | 0.444 | 0 | 0.00 | 0.46 | 0.46 | 0.444 | 2879 |
| 1714753800 | 0.444 | 0 | 0.00 | 0.46 | 0.46 | 0.444 | 9571 |
| 1714667400 | 0.444 | 0 | 0.00 | 0.459 | 0.459 | 0.444 | 1273 |
| 1714494600 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 1000 |
| 1714408200 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 320 |
| 1714149000 | 0.444 | 0 | 0.00 | 0.45 | 0.458 | 0.444 | 1919 |
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
