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 | 0.005 | 0.934579439252 | 0.535 | 0.545 | 0.51 | 2132 | 0.52168348 | DE |
| 4 | -0.13 | -19.4029850746 | 0.67 | 0.67 | 0.51 | 3964 | 0.5782096 | DE |
| 12 | 0.092 | 20.5357142857 | 0.448 | 0.86 | 0.434 | 12450 | 0.64494063 | DE |
| 26 | -0.055 | -9.24369747899 | 0.595 | 0.86 | 0.434 | 8389 | 0.60984031 | DE |
| 52 | -0.22 | -28.9473684211 | 0.76 | 0.92 | 0.434 | 6596 | 0.6485586 | DE |
| 156 | -0.68 | -55.737704918 | 1.22 | 1.57 | 0.434 | 4448 | 0.9305628 | DE |
| 260 | -1.055 | -66.144200627 | 1.595 | 2.67 | 0.434 | 27458 | 1.7563744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.54 | 0.02 | 3.85 | 0.525 | 0.54 | 0.52 | 1192 |
| 1739467800 | 0.52 | -0.005 | -0.95 | 0.51 | 0.545 | 0.51 | 6136 |
| 1739381400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1739295000 | 0.525 | -0.005 | -0.94 | 0.53 | 0.53 | 0.525 | 1911 |
| 1739208600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 301 |
| 1738949400 | 0.53 | -0.01 | -1.85 | 0.535 | 0.54 | 0.53 | 179 |
| 1738863000 | 0.54 | 0 | 0.00 | 0.535 | 0.54 | 0.53 | 762 |
| 1738776600 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5649999 | 0.525 | 12989 |
| 1738690200 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.56 | 301 |
| 1738603800 | 0.5649999 | -0.04 | -6.61 | 0.605 | 0.605 | 0.56 | 7781 |
| 1738344600 | 0.605 | 0 | 0.00 | 0.605 | 0.62 | 0.59 | 1963 |
| 1738258200 | 0.605 | 0.01 | 1.68 | 0.585 | 0.605 | 0.58 | 1682 |
| 1738171800 | 0.595 | -0.01 | -1.65 | 0.605 | 0.62 | 0.595 | 664 |
| 1738085400 | 0.605 | 0.005 | 0.83 | 0.6 | 0.605 | 0.59 | 390 |
| 1737999000 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 109 |
| 1737739800 | 0.61 | 0.02 | 3.39 | 0.555 | 0.61 | 0.555 | 3592 |
| 1737653400 | 0.59 | -0.005 | -0.84 | 0.595 | 0.595 | 0.55 | 3626 |
| 1737567000 | 0.595 | -0.02 | -3.25 | 0.58 | 0.595 | 0.5699999 | 5721 |
| 1737480600 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1737394200 | 0.615 | 0.005 | 0.82 | 0.61 | 0.64 | 0.61 | 431 |
| 1737135000 | 0.61 | -0.06 | -8.96 | 0.67 | 0.67 | 0.605 | 22812 |
| 1737048600 | 0.67 | -0.08 | -10.67 | 0.71 | 0.72 | 0.65 | 22729 |
| 1736962200 | 0.75 | 0 | 0.00 | 0.75 | 0.755 | 0.725 | 2903 |
| 1736875800 | 0.75 | -0.1 | -11.76 | 0.84 | 0.84 | 0.74 | 26455 |
| 1736789400 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.855 | 0.775 | 22089 |
| 1736530200 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.85 | 0.785 | 20567 |
| 1736443800 | 0.84 | 0.06 | 7.69 | 0.78 | 0.86 | 0.76 | 32025 |
| 1736357400 | 0.78 | 0.04 | 5.41 | 0.74 | 0.785 | 0.74 | 10106 |
| 1736271000 | 0.74 | 0.02 | 2.78 | 0.73 | 0.79 | 0.71 | 20264 |
| 1736184600 | 0.72 | 0.07 | 10.77 | 0.65 | 0.755 | 0.65 | 77960 |
| 1735925400 | 0.65 | -0.03 | -4.41 | 0.675 | 0.7 | 0.61 | 67721 |
| 1735839000 | 0.68 | 0.1150001 | 20.35 | 0.56 | 0.68 | 0.53 | 109749 |
| 1735666200 | 0.5649999 | 0.0549999 | 10.78 | 0.52 | 0.585 | 0.52 | 22303 |
| 1735579800 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.5 | 22708 |
| 1735320600 | 0.53 | 0.015 | 2.91 | 0.515 | 0.53 | 0.505 | 2675 |
| 1735061400 | 0.515 | -0.015 | -2.83 | 0.53 | 0.53 | 0.515 | 345 |
| 1734975000 | 0.53 | 0 | 0.00 | 0.515 | 0.53 | 0.51 | 905 |
| 1734715800 | 0.53 | 0 | 0.00 | 0.525 | 0.53 | 0.5 | 3057 |
| 1734629400 | 0.53 | 0 | 0.00 | 0.51 | 0.53 | 0.51 | 11616 |
| 1734543000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 5136 |
| 1734456600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.515 | 1202 |
| 1734370200 | 0.53 | -0.005 | -0.93 | 0.545 | 0.545 | 0.5 | 6904 |
| 1734111000 | 0.535 | -0.005 | -0.93 | 0.545 | 0.5699999 | 0.535 | 10621 |
| 1734024600 | 0.54 | 0.015 | 2.86 | 0.525 | 0.54 | 0.505 | 8797 |
| 1733938200 | 0.525 | 0.041 | 8.47 | 0.482 | 0.58 | 0.482 | 30796 |
| 1733851800 | 0.484 | -0.008 | -1.63 | 0.49 | 0.49 | 0.474 | 2695 |
| 1733765400 | 0.492 | 0.006 | 1.23 | 0.488 | 0.492 | 0.474 | 2586 |
| 1733506200 | 0.486 | -0.014 | -2.80 | 0.498 | 0.498 | 0.464 | 9381 |
| 1733419800 | 0.5 | 0.02 | 4.17 | 0.478 | 0.5 | 0.468 | 11903 |
| 1733333400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.464 | 6465 |
| 1733247000 | 0.48 | -0.006 | -1.23 | 0.486 | 0.486 | 0.472 | 14645 |
| 1733160600 | 0.486 | -0.002 | -0.41 | 0.492 | 0.52 | 0.486 | 2202 |
| 1732901400 | 0.488 | 0.032 | 7.02 | 0.456 | 0.488 | 0.448 | 5825 |
| 1732815000 | 0.456 | 0 | 0.00 | 0.456 | 0.456 | 0.456 | 2 |
| 1732728600 | 0.456 | 0.006 | 1.33 | 0.45 | 0.456 | 0.434 | 8706 |
| 1732642200 | 0.45 | 0.012 | 2.74 | 0.438 | 0.45 | 0.436 | 5372 |
| 1732555800 | 0.438 | 0 | 0.00 | 0.438 | 0.44 | 0.438 | 526 |
| 1732296600 | 0.438 | -0.014 | -3.10 | 0.448 | 0.45 | 0.438 | 3446 |
| 1732210200 | 0.452 | -0.018 | -3.83 | 0.47 | 0.47 | 0.452 | 20156 |
| 1732123800 | 0.47 | -0.008 | -1.67 | 0.478 | 0.48 | 0.47 | 1101 |
| 1732037400 | 0.478 | 0.012 | 2.58 | 0.466 | 0.478 | 0.46 | 7753 |
| 1731951000 | 0.466 | -0.004 | -0.85 | 0.47 | 0.47 | 0.466 | 2818 |
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
