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 | -0.1302 | -13.02 | 1 | 1.0698 | 0.84 | 31692 | 0.95746231 | DE |
| 4 | -0.1502 | -14.7254901961 | 1.02 | 1.24 | 0.84 | 38756 | 1.02268511 | DE |
| 12 | -0.5322 | -37.9600570613 | 1.402 | 1.59 | 0.84 | 25978 | 1.18801151 | DE |
| 26 | -2.1302 | -71.0066666667 | 3 | 8.8 | 0.84 | 25772 | 1.95429574 | DE |
| 52 | 0.8691 | 124157.142857 | 0.0007 | 8.8 | 0.0002 | 17734071 | 0.00187398 | DE |
| 156 | 0.8005 | 1155.12265512 | 0.0693 | 8.8 | 0.0002 | 12933520 | 0.01157968 | DE |
| 260 | 0.1238 | 16.5951742627 | 0.746 | 8.8 | 0.0002 | 12025873 | 0.05734492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 0.92 | -0.0298 | -3.14 | 0.9497 | 0.98 | 0.88 | 59019 |
| 1719937800 | 0.9498 | -0.0302 | -3.08 | 1.012 | 1.012 | 0.919 | 19653 |
| 1719851400 | 0.98 | -0.008 | -0.81 | 1.06 | 1.0698 | 0.9701 | 20639 |
| 1719592200 | 0.988 | -0.002 | -0.20 | 0.99 | 0.9998 | 0.95 | 14060 |
| 1719505800 | 0.99 | -0.01 | -1.00 | 1 | 1.0038 | 0.9651 | 45088 |
| 1719419400 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.97 | 13058 |
| 1719333000 | 1.01 | 0.01 | 1.00 | 1.01 | 1.04 | 0.999 | 27101 |
| 1719246600 | 1 | 0 | 0.00 | 1.045 | 1.045 | 0.99 | 9077 |
| 1718987400 | 1 | 0 | 0.00 | 1.05 | 1.05 | 0.98 | 16661 |
| 1718901000 | 1 | -0.05 | -4.76 | 1.059 | 1.059 | 0.965 | 58817 |
| 1718814600 | 1.05 | -0.01 | -0.74 | 1.059 | 1.059 | 1.041 | 9914 |
| 1718728200 | 1.0578 | 0.08 | 8.49 | 1.01 | 1.07 | 1.0002 | 32578 |
| 1718641800 | 0.975 | 0.015 | 1.56 | 0.98 | 0.99 | 0.97 | 14862 |
| 1718382600 | 0.96 | -0.005 | -0.52 | 0.931 | 1.0226 | 0.91 | 34964 |
| 1718296200 | 0.965 | -0.085 | -8.10 | 1.06 | 1.06 | 0.965 | 57124 |
| 1718209800 | 1.05 | -0.05 | -4.55 | 1.11 | 1.11 | 1.03 | 49443 |
| 1718123400 | 1.1 | 0.01 | 0.92 | 1.08 | 1.12 | 1.0604 | 23576 |
| 1718037000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1717777800 | 1.09 | 0.12 | 12.37 | 0.98 | 1.24 | 0.98 | 100910 |
| 1717691400 | 0.97 | -0.1102 | -10.20 | 1.02 | 1.0498 | 0.96 | 66051 |
| 1717605000 | 1.0802 | -0.03 | -2.68 | 1.12 | 1.12 | 1.02 | 22058 |
| 1717518600 | 1.11 | -0.03 | -2.63 | 1.1 | 1.1498 | 1.1 | 15227 |
| 1717432200 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.1 | 41752 |
| 1717173000 | 1.18 | -0.05 | -4.07 | 1.23 | 1.2798 | 1.1202 | 21390 |
| 1717086600 | 1.23 | 0 | 0.00 | 1.23 | 1.2498 | 1.202 | 14790 |
| 1717000200 | 1.23 | -0.05 | -3.91 | 1.3 | 1.3498 | 1.23 | 26217 |
| 1716913800 | 1.28 | 0 | 0.00 | 1.28 | 1.3193999 | 1.25 | 22043 |
| 1716827400 | 1.28 | -0.05 | -3.76 | 1.32 | 1.32 | 1.25 | 26858 |
| 1716568200 | 1.33 | -0.04 | -3.06 | 1.3298 | 1.3597999 | 1.28 | 13463 |
| 1716481800 | 1.372 | -0.02 | -1.29 | 1.3899999 | 1.3899999 | 1.31 | 25147 |
| 1716395400 | 1.3899999 | 0.01 | 0.74 | 1.395 | 1.395 | 1.34 | 9802 |
| 1716309000 | 1.3798 | 0.05 | 4.12 | 1.3799999 | 1.3799999 | 1.3597999 | 3979 |
| 1716222600 | 1.3252 | -0.07 | -5.28 | 1.34 | 1.3998 | 1.325 | 6791 |
| 1715963400 | 1.399 | -0.03 | -2.17 | 1.42 | 1.42 | 1.3202 | 23241 |
| 1715877000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.41 | 6425 |
| 1715790600 | 1.43 | 0.03 | 2.14 | 1.41 | 1.49 | 1.41 | 8592 |
| 1715704200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1715617800 | 1.4 | -0.05 | -3.43 | 1.4898 | 1.52 | 1.4 | 18307 |
| 1715358600 | 1.4498 | 0.01 | 1.03 | 1.41 | 1.516 | 1.4 | 9970 |
| 1715272200 | 1.435 | -0.02 | -1.03 | 1.4 | 1.44 | 1.4 | 646 |
| 1715185800 | 1.45 | 0.08 | 5.45 | 1.3602 | 1.45 | 1.3602 | 13234 |
| 1715099400 | 1.375 | -0.07 | -4.51 | 1.468 | 1.47 | 1.3502 | 13435 |
| 1715013000 | 1.44 | 0.06 | 4.35 | 1.36 | 1.45 | 1.3302 | 12366 |
| 1714753800 | 1.3799999 | -0.15 | -9.80 | 1.5 | 1.5 | 1.33 | 68201 |
| 1714667400 | 1.53 | 0.2 | 15.04 | 1.28 | 1.53 | 1.24 | 80128 |
| 1714494600 | 1.33 | -0.01 | -0.75 | 1.31 | 1.3498 | 1.27 | 9365 |
| 1714408200 | 1.34 | 0 | 0.00 | 1.35 | 1.35 | 1.3 | 16517 |
| 1714149000 | 1.34 | 0.02 | 1.52 | 1.3 | 1.3584 | 1.25 | 31916 |
| 1714062600 | 1.32 | -0.09 | -6.38 | 1.4 | 1.4 | 1.26 | 36428 |
| 1713976200 | 1.41 | -0.13 | -8.14 | 1.53 | 1.54 | 1.3799999 | 13264 |
| 1713889800 | 1.535 | -0.01 | -0.32 | 1.54 | 1.54 | 1.5 | 8941 |
| 1713803400 | 1.54 | 0.1 | 6.93 | 1.4 | 1.59 | 1.4 | 7985 |
| 1713544200 | 1.4402 | 0.06 | 4.35 | 1.42 | 1.4798 | 1.42 | 9511 |
| 1713457800 | 1.3802 | -0.04 | -2.82 | 1.4798 | 1.4798 | 1.36 | 6174 |
| 1713371400 | 1.4202 | 0.04 | 2.90 | 1.43 | 1.4998 | 1.4202 | 1326 |
| 1713285000 | 1.3802 | 0.01 | 0.74 | 1.35 | 1.48 | 1.35 | 22971 |
| 1713198600 | 1.37 | -0.07 | -4.86 | 1.4398 | 1.44 | 1.36 | 8418 |
| 1712939400 | 1.44 | -0 | -0.12 | 1.4 | 1.44 | 1.3302 | 33977 |
| 1712853000 | 1.4418 | 0 | 0.13 | 1.402 | 1.4698 | 1.3 | 38936 |
| 1712766600 | 1.44 | 0 | 0.00 | 1.45 | 1.5124 | 1.41 | 34456 |
| 1712680200 | 1.44 | -0.07 | -4.64 | 1.46 | 1.5 | 1.44 | 8746 |
| 1712593800 | 1.51 | 0.01 | 0.67 | 1.48 | 1.5124 | 1.4302 | 6064 |
| 1712334600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.4001999 | 16172 |
| 1712248200 | 1.5 | -0.03 | -2.11 | 1.5798 | 1.59 | 1.32 | 33645 |
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
