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 | 0.006 | 1.86335403727 | 0.322 | 0.346 | 0.322 | 8866 | 0.34119797 | DE |
| 4 | -0.059 | -15.2454780362 | 0.387 | 0.388 | 0.321 | 10152 | 0.34988579 | DE |
| 12 | -0.144 | -30.5084745763 | 0.472 | 0.536 | 0.321 | 10271 | 0.41373529 | DE |
| 26 | -0.013 | -3.81231671554 | 0.341 | 0.802 | 0.321 | 30784 | 0.56191441 | DE |
| 52 | -0.07 | -17.5879396985 | 0.398 | 0.802 | 0.301 | 23384 | 0.49578321 | DE |
| 156 | -0.294 | -47.2668810289 | 0.622 | 0.88 | 0.301 | 20211 | 0.55504891 | DE |
| 260 | -0.362 | -52.4637681159 | 0.69 | 0.88 | 0.301 | 20369 | 0.55871592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.328 | -0.012 | -3.53 | 0.336 | 0.3459999 | 0.328 | 25801 |
| 1734629400 | 0.34 | 0.006 | 1.80 | 0.334 | 0.3449999 | 0.33 | 9063 |
| 1734543000 | 0.334 | -0.011 | -3.19 | 0.334 | 0.3439999 | 0.334 | 4954 |
| 1734456600 | 0.3449999 | 0.0029999 | 0.88 | 0.34 | 0.3449999 | 0.335 | 15379 |
| 1734370200 | 0.342 | 0.007 | 2.09 | 0.334 | 0.3439999 | 0.332 | 11515 |
| 1734111000 | 0.335 | 0.013 | 4.04 | 0.322 | 0.335 | 0.322 | 3419 |
| 1734024600 | 0.322 | -0.018 | -5.29 | 0.338 | 0.3459999 | 0.321 | 24120 |
| 1733938200 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3469999 | 0.34 | 13732 |
| 1733851800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733765400 | 0.35 | 0 | 0.00 | 0.352 | 0.352 | 0.336 | 25895 |
| 1733506200 | 0.35 | 0.0030001 | 0.86 | 0.3449999 | 0.352 | 0.336 | 7907 |
| 1733419800 | 0.3469999 | -0.003 | -0.86 | 0.3469999 | 0.356 | 0.34 | 7315 |
| 1733333400 | 0.35 | -0.002 | -0.57 | 0.35 | 0.361 | 0.3469999 | 6407 |
| 1733247000 | 0.352 | 0.0060001 | 1.73 | 0.3449999 | 0.356 | 0.3449999 | 1529 |
| 1733160600 | 0.3459999 | -0.024 | -6.49 | 0.362 | 0.373 | 0.342 | 10954 |
| 1732901400 | 0.37 | -0.004 | -1.07 | 0.372 | 0.377 | 0.364 | 10828 |
| 1732815000 | 0.374 | -0.007 | -1.84 | 0.382 | 0.382 | 0.369 | 8362 |
| 1732728600 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1732642200 | 0.381 | 0.006 | 1.60 | 0.374 | 0.381 | 0.372 | 2868 |
| 1732555800 | 0.375 | -0.012 | -3.10 | 0.38 | 0.387 | 0.373 | 18252 |
| 1732296600 | 0.387 | -0.001 | -0.26 | 0.387 | 0.388 | 0.38 | 1139 |
| 1732210200 | 0.388 | 0.001 | 0.26 | 0.387 | 0.388 | 0.377 | 13404 |
| 1732123800 | 0.387 | 0 | 0.00 | 0.386 | 0.387 | 0.381 | 14 |
| 1732037400 | 0.387 | 0.002 | 0.52 | 0.383 | 0.387 | 0.381 | 3848 |
| 1731951000 | 0.385 | -0.001 | -0.26 | 0.383 | 0.385 | 0.38 | 1994 |
| 1731691800 | 0.386 | -0.003 | -0.77 | 0.381 | 0.386 | 0.381 | 344 |
| 1731605400 | 0.389 | -0.001 | -0.26 | 0.38 | 0.389 | 0.38 | 3944 |
| 1731519000 | 0.39 | -0.01 | -2.50 | 0.399 | 0.399 | 0.386 | 2133 |
| 1731432600 | 0.4 | -0.006 | -1.48 | 0.38 | 0.406 | 0.38 | 15739 |
| 1731346200 | 0.406 | -0.004 | -0.98 | 0.406 | 0.4099999 | 0.391 | 6402 |
| 1731087000 | 0.4099999 | 0.0059999 | 1.49 | 0.402 | 0.421 | 0.401 | 5473 |
| 1731000600 | 0.404 | 0 | 0.00 | 0.402 | 0.404 | 0.397 | 604 |
| 1730914200 | 0.404 | 0.004 | 1.00 | 0.398 | 0.404 | 0.396 | 3541 |
| 1730827800 | 0.4 | 0.002 | 0.50 | 0.396 | 0.4 | 0.396 | 3627 |
| 1730741400 | 0.398 | -0.002 | -0.50 | 0.398 | 0.399 | 0.391 | 5009 |
| 1730482200 | 0.4 | 0.002 | 0.50 | 0.396 | 0.4 | 0.391 | 3849 |
| 1730395800 | 0.398 | -0.002 | -0.50 | 0.397 | 0.399 | 0.391 | 2190 |
| 1730309400 | 0.4 | 0 | 0.00 | 0.397 | 0.4 | 0.397 | 69 |
| 1730223000 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 5325 |
| 1730136600 | 0.4 | -0.008 | -1.96 | 0.406 | 0.406 | 0.39 | 4977 |
| 1729873800 | 0.4079999 | 0.0119999 | 3.03 | 0.397 | 0.418 | 0.381 | 13641 |
| 1729787400 | 0.396 | -0.014 | -3.41 | 0.4099999 | 0.423 | 0.396 | 7923 |
| 1729701000 | 0.4099999 | -0.005 | -1.20 | 0.416 | 0.42 | 0.405 | 13439 |
| 1729614600 | 0.415 | -0.02 | -4.60 | 0.414 | 0.42 | 0.4099999 | 12092 |
| 1729528200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1729269000 | 0.435 | 0.01 | 2.35 | 0.423 | 0.435 | 0.414 | 9353 |
| 1729182600 | 0.425 | -0.015 | -3.41 | 0.422 | 0.447 | 0.422 | 2826 |
| 1729096200 | 0.44 | -0.008 | -1.79 | 0.445 | 0.446 | 0.42 | 7007 |
| 1729009800 | 0.448 | -0.007 | -1.54 | 0.454 | 0.454 | 0.42 | 8566 |
| 1728923400 | 0.455 | 0.006 | 1.34 | 0.449 | 0.455 | 0.42 | 19033 |
| 1728664200 | 0.449 | -0.02 | -4.26 | 0.468 | 0.468 | 0.432 | 12468 |
| 1728577800 | 0.469 | 0.009 | 1.96 | 0.46 | 0.469 | 0.436 | 17254 |
| 1728491400 | 0.46 | -0.027 | -5.54 | 0.484 | 0.484 | 0.45 | 16538 |
| 1728405000 | 0.487 | 0.007 | 1.46 | 0.487 | 0.487 | 0.461 | 3383 |
| 1728318600 | 0.48 | -0.014 | -2.83 | 0.493 | 0.494 | 0.472 | 4879 |
| 1728059400 | 0.494 | 0.001 | 0.20 | 0.478 | 0.494 | 0.471 | 8372 |
| 1727973000 | 0.493 | -0.002 | -0.40 | 0.494 | 0.494 | 0.469 | 5646 |
| 1727886600 | 0.495 | 0.001 | 0.20 | 0.494 | 0.495 | 0.478 | 9083 |
| 1727800200 | 0.494 | -0.004 | -0.80 | 0.498 | 0.498 | 0.477 | 4488 |
| 1727713800 | 0.498 | 0.027 | 5.73 | 0.456 | 0.498 | 0.455 | 39120 |
| 1727454600 | 0.471 | 0 | 0.00 | 0.472 | 0.536 | 0.45 | 99447 |
| 1727368200 | 0.471 | -0.029 | -5.80 | 0.499 | 0.499 | 0.471 | 26432 |
| 1727281800 | 0.5 | 0.009 | 1.83 | 0.481 | 0.5 | 0.472 | 22649 |
| 1727195400 | 0.491 | -0.039 | -7.36 | 0.528 | 0.528 | 0.482 | 35492 |
| 1727109000 | 0.53 | 0.076 | 16.74 | 0.536 | 0.536 | 0.485 | 158143 |
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
