We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -1.12866817156 | 0.1772 | 0.1868 | 0.1602 | 166236 | 0.17449409 | DE |
| 4 | -0.0253 | -12.6184538653 | 0.2005 | 0.2105 | 0.1602 | 146180 | 0.18762571 | DE |
| 12 | -0.2023 | -53.5894039735 | 0.3775 | 0.384 | 0.1602 | 158547 | 0.23619641 | DE |
| 26 | -0.2248 | -56.2 | 0.4 | 0.4915 | 0.1602 | 98022 | 0.28002245 | DE |
| 52 | -0.2598 | -59.724137931 | 0.435 | 0.4915 | 0.1602 | 84512 | 0.3375482 | DE |
| 156 | -0.4068 | -69.8969072165 | 0.582 | 0.65 | 0.1602 | 91667 | 0.38241044 | DE |
| 260 | -0.4068 | -69.8969072165 | 0.582 | 0.65 | 0.1602 | 91667 | 0.38241044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.1768 | 0.005 | 2.91 | 0.1719999 | 0.1768 | 0.17 | 23600 |
| 1721925000 | 0.1718 | -0.0082 | -4.56 | 0.183 | 0.183 | 0.164 | 147986 |
| 1721838600 | 0.18 | 0.002 | 1.12 | 0.1797999 | 0.1868 | 0.1756 | 29739 |
| 1721752200 | 0.178 | 0.0050001 | 2.89 | 0.1742 | 0.18 | 0.168 | 224317 |
| 1721665800 | 0.1729999 | -0.0138 | -7.39 | 0.1772 | 0.1818 | 0.1602 | 405538 |
| 1721406600 | 0.1868 | 0 | 0.00 | 0.1868 | 0.1868 | 0.1868 | 0 |
| 1721320200 | 0.1868 | -0.0024 | -1.27 | 0.19 | 0.19 | 0.18 | 163333 |
| 1721233800 | 0.1892 | -0.0058 | -2.97 | 0.187 | 0.192 | 0.1852 | 156015 |
| 1721147400 | 0.195 | 0.0062 | 3.28 | 0.1888 | 0.195 | 0.1806 | 92289 |
| 1721061000 | 0.1888 | 0.0014 | 0.75 | 0.183 | 0.1888 | 0.18 | 165952 |
| 1720801800 | 0.1874 | 0.0022 | 1.19 | 0.185 | 0.1898 | 0.182 | 67968 |
| 1720715400 | 0.1852 | -0.0044 | -2.32 | 0.1874 | 0.1898 | 0.1832 | 121618 |
| 1720629000 | 0.1896 | -0.002 | -1.04 | 0.1968 | 0.1968 | 0.1864 | 138934 |
| 1720542600 | 0.1916 | 0.0016 | 0.84 | 0.185 | 0.1958 | 0.185 | 187921 |
| 1720456200 | 0.19 | -0.0084 | -4.23 | 0.2 | 0.2 | 0.1822 | 203338 |
| 1720197000 | 0.1984 | -0.0026 | -1.29 | 0.208 | 0.208 | 0.1984 | 376966 |
| 1720110600 | 0.201 | -0.003 | -1.47 | 0.2095 | 0.2095 | 0.201 | 112161 |
| 1720024200 | 0.2039999 | -0.0065 | -3.09 | 0.2105 | 0.2105 | 0.2025 | 35980 |
| 1719937800 | 0.2105 | 0.0050001 | 2.43 | 0.201 | 0.2105 | 0.201 | 74430 |
| 1719851400 | 0.2054999 | -0.0045 | -2.14 | 0.2005 | 0.21 | 0.2 | 49326 |
| 1719592200 | 0.21 | 0 | 0.00 | 0.212 | 0.212 | 0.206 | 112598 |
| 1719505800 | 0.21 | -0.002 | -0.94 | 0.2075 | 0.213 | 0.2075 | 68652 |
| 1719419400 | 0.212 | -0.0045 | -2.08 | 0.2185 | 0.2185 | 0.2075 | 73891 |
| 1719333000 | 0.2165 | 0.0065 | 3.10 | 0.216 | 0.218 | 0.2085 | 115984 |
| 1719246600 | 0.21 | 0.0045001 | 2.19 | 0.216 | 0.216 | 0.2075 | 143675 |
| 1718987400 | 0.2054999 | -0.0045 | -2.14 | 0.219 | 0.219 | 0.2049999 | 171780 |
| 1718901000 | 0.21 | 0.0005 | 0.24 | 0.21 | 0.22 | 0.2049999 | 348001 |
| 1718814600 | 0.2095 | -0.0355 | -14.49 | 0.235 | 0.235 | 0.2 | 1644636 |
| 1718728200 | 0.245 | 0.002 | 0.82 | 0.235 | 0.25 | 0.226 | 476143 |
| 1718641800 | 0.243 | -0.0225 | -8.47 | 0.241 | 0.25 | 0.229 | 728373 |
| 1718382600 | 0.2655 | -0.0145 | -5.18 | 0.27 | 0.2795 | 0.262 | 423173 |
| 1718296200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2885 | 0.268 | 36743 |
| 1718209800 | 0.2849999 | 0.0049999 | 1.79 | 0.2615 | 0.2885 | 0.2615 | 105145 |
| 1718123400 | 0.28 | -0.0115 | -3.95 | 0.262 | 0.28 | 0.26 | 136115 |
| 1718037000 | 0.2915 | 0 | 0.00 | 0.2915 | 0.2915 | 0.2915 | 0 |
| 1717777800 | 0.2915 | -0.0185 | -5.97 | 0.3005 | 0.3145 | 0.2834999 | 126299 |
| 1717691400 | 0.31 | 0.0095 | 3.16 | 0.3005 | 0.31 | 0.3005 | 162862 |
| 1717605000 | 0.3005 | -0.0135 | -4.30 | 0.3135 | 0.3135 | 0.3005 | 106640 |
| 1717518600 | 0.314 | 0.003 | 0.96 | 0.32 | 0.32 | 0.311 | 59717 |
| 1717432200 | 0.311 | -0.0265 | -7.85 | 0.32 | 0.325 | 0.302 | 109691 |
| 1717173000 | 0.3375 | 0 | 0.00 | 0.327 | 0.3495 | 0.321 | 77036 |
| 1717086600 | 0.3375 | -0.0185 | -5.20 | 0.355 | 0.356 | 0.3185 | 383012 |
| 1717000200 | 0.356 | -0.003 | -0.84 | 0.359 | 0.36 | 0.356 | 24871 |
| 1716913800 | 0.359 | 0.003 | 0.84 | 0.36 | 0.36 | 0.356 | 26887 |
| 1716827400 | 0.356 | -0.01 | -2.73 | 0.361 | 0.368 | 0.355 | 110686 |
| 1716568200 | 0.366 | -0.0065 | -1.74 | 0.369 | 0.369 | 0.36 | 51950 |
| 1716481800 | 0.3725 | 0.0045 | 1.22 | 0.369 | 0.3725 | 0.3625 | 122283 |
| 1716395400 | 0.368 | -0.0035 | -0.94 | 0.374 | 0.374 | 0.368 | 52293 |
| 1716309000 | 0.3715 | -0.001 | -0.27 | 0.378 | 0.378 | 0.3715 | 10207 |
| 1716222600 | 0.3725 | 0.0025 | 0.68 | 0.378 | 0.378 | 0.3715 | 28614 |
| 1715963400 | 0.37 | -0.0045 | -1.20 | 0.378 | 0.378 | 0.3695 | 11791 |
| 1715877000 | 0.3745 | -0.0045 | -1.19 | 0.374 | 0.3755 | 0.369 | 65465 |
| 1715790600 | 0.379 | 0.004 | 1.07 | 0.38 | 0.38 | 0.3745 | 24869 |
| 1715704200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1715617800 | 0.375 | -0.001 | -0.27 | 0.374 | 0.379 | 0.3735 | 31813 |
| 1715358600 | 0.376 | -0.004 | -1.05 | 0.38 | 0.38 | 0.374 | 22248 |
| 1715272200 | 0.38 | -0.002 | -0.52 | 0.3735 | 0.3835 | 0.3735 | 24922 |
| 1715185800 | 0.382 | 0.003 | 0.79 | 0.38 | 0.382 | 0.375 | 6603 |
| 1715099400 | 0.379 | 0.003 | 0.80 | 0.3735 | 0.384 | 0.3735 | 20027 |
| 1715013000 | 0.376 | -0.004 | -1.05 | 0.3775 | 0.38 | 0.372 | 14084 |
| 1714753800 | 0.38 | -0.007 | -1.81 | 0.3865 | 0.388 | 0.3705 | 67080 |
| 1714667400 | 0.387 | -0.005 | -1.28 | 0.383 | 0.3925 | 0.3615 | 36503 |
| 1714494600 | 0.392 | -0.0005 | -0.13 | 0.392 | 0.3935 | 0.3785 | 38509 |
| 1714408200 | 0.3925 | 0.0185 | 4.95 | 0.365 | 0.3985 | 0.3615 | 80213 |
| 1714149000 | 0.374 | -0.001 | -0.27 | 0.37 | 0.3775 | 0.3505 | 75511 |
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
