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 | -0.0145 | -3.20088300221 | 0.453 | 0.4545 | 0.43 | 19730 | 0.4469705 | DE |
| 4 | 0.0185 | 4.40476190476 | 0.42 | 0.468 | 0.405 | 27469 | 0.44680721 | DE |
| 12 | -0.0265 | -5.69892473118 | 0.465 | 0.54 | 0.39 | 51242 | 0.47624649 | DE |
| 26 | 0.022 | 5.28211284514 | 0.4165 | 0.59 | 0.3725 | 87054 | 0.46111717 | DE |
| 52 | -0.1395 | -24.1349480969 | 0.578 | 0.685 | 0.365 | 100003 | 0.45910784 | DE |
| 156 | -1.0175 | -69.8832417582 | 1.456 | 1.9 | 0.365 | 213955 | 0.8675061 | DE |
| 260 | -1.4515 | -76.7989417989 | 1.89 | 4.77 | 0.365 | 253544 | 1.54210253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.4385 | 0.001 | 0.23 | 0.43 | 0.443 | 0.43 | 14032 |
| 1721925000 | 0.4375 | -0.0115 | -2.56 | 0.449 | 0.449 | 0.43 | 22598 |
| 1721838600 | 0.449 | -0.0005 | -0.11 | 0.4495 | 0.45 | 0.4415 | 9830 |
| 1721752200 | 0.4495 | -0.0025 | -0.55 | 0.45 | 0.451 | 0.4405 | 15907 |
| 1721665800 | 0.452 | -0.001 | -0.22 | 0.453 | 0.4545 | 0.442 | 30585 |
| 1721406600 | 0.453 | 0.0005 | 0.11 | 0.4525 | 0.46 | 0.443 | 23643 |
| 1721320200 | 0.4525 | -0.0065 | -1.42 | 0.464 | 0.464 | 0.443 | 34508 |
| 1721233800 | 0.459 | 0.008 | 1.77 | 0.451 | 0.464 | 0.4435 | 40737 |
| 1721147400 | 0.451 | -0.009 | -1.96 | 0.46 | 0.46 | 0.4425 | 48802 |
| 1721061000 | 0.46 | 0.001 | 0.22 | 0.46 | 0.46 | 0.441 | 14571 |
| 1720801800 | 0.459 | 0.0045 | 0.99 | 0.4545 | 0.461 | 0.4305 | 50573 |
| 1720715400 | 0.4545 | -0.0045 | -0.98 | 0.459 | 0.459 | 0.444 | 18719 |
| 1720629000 | 0.459 | 0.004 | 0.88 | 0.4535 | 0.459 | 0.45 | 9239 |
| 1720542600 | 0.455 | 0.025 | 5.81 | 0.459 | 0.459 | 0.44 | 24959 |
| 1720456200 | 0.43 | -0.02 | -4.44 | 0.45 | 0.46 | 0.43 | 21206 |
| 1720197000 | 0.45 | -0.018 | -3.85 | 0.46 | 0.46 | 0.441 | 29800 |
| 1720110600 | 0.468 | 0.0465 | 11.03 | 0.42 | 0.468 | 0.42 | 45073 |
| 1720024200 | 0.4215 | 0.0065 | 1.57 | 0.42 | 0.429 | 0.4099999 | 30134 |
| 1719937800 | 0.415 | -0.003 | -0.72 | 0.418 | 0.42 | 0.4099999 | 7667 |
| 1719851400 | 0.418 | -0.0015 | -0.36 | 0.4195 | 0.42 | 0.4099999 | 25637 |
| 1719592200 | 0.4195 | -0.0005 | -0.12 | 0.42 | 0.42 | 0.405 | 41366 |
| 1719505800 | 0.42 | 0.015 | 3.70 | 0.405 | 0.42 | 0.405 | 9311 |
| 1719419400 | 0.405 | -0.0145 | -3.46 | 0.4195 | 0.42 | 0.405 | 14485 |
| 1719333000 | 0.4195 | 0.0015 | 0.36 | 0.42 | 0.429 | 0.4115 | 17553 |
| 1719246600 | 0.418 | 0.0055 | 1.33 | 0.42 | 0.42 | 0.4104999 | 17719 |
| 1718987400 | 0.4125 | -0.0175 | -4.07 | 0.43 | 0.43 | 0.39 | 78234 |
| 1718901000 | 0.43 | -0.0105 | -2.38 | 0.4405 | 0.458 | 0.405 | 120350 |
| 1718814600 | 0.4405 | -0.024 | -5.17 | 0.4645 | 0.4645 | 0.426 | 48564 |
| 1718728200 | 0.4645 | 0.005 | 1.09 | 0.4595 | 0.4665 | 0.425 | 105682 |
| 1718641800 | 0.4595 | -0.0045 | -0.97 | 0.464 | 0.465 | 0.45 | 32714 |
| 1718382600 | 0.464 | -0.046 | -9.02 | 0.49 | 0.4975 | 0.464 | 89505 |
| 1718296200 | 0.51 | 0.006 | 1.19 | 0.5 | 0.51 | 0.465 | 89671 |
| 1718209800 | 0.504 | 0.001 | 0.20 | 0.501 | 0.507 | 0.474 | 47296 |
| 1718123400 | 0.503 | 0.008 | 1.62 | 0.515 | 0.528 | 0.5 | 228822 |
| 1718037000 | 0.495 | 0.0175 | 3.66 | 0.478 | 0.495 | 0.475 | 85759 |
| 1717777800 | 0.4775 | -0.0065 | -1.34 | 0.484 | 0.484 | 0.4775 | 9699 |
| 1717691400 | 0.484 | -0.005 | -1.02 | 0.489 | 0.489 | 0.476 | 52539 |
| 1717605000 | 0.489 | 0 | 0.00 | 0.489 | 0.4945 | 0.475 | 26731 |
| 1717518600 | 0.489 | 0.009 | 1.88 | 0.494 | 0.4955 | 0.4785 | 49301 |
| 1717432200 | 0.48 | -0.014 | -2.83 | 0.4955 | 0.4955 | 0.48 | 28947 |
| 1717173000 | 0.494 | -0.001 | -0.20 | 0.495 | 0.495 | 0.475 | 30780 |
| 1717086600 | 0.495 | -0.001 | -0.20 | 0.497 | 0.497 | 0.4745 | 18964 |
| 1717000200 | 0.496 | 0.0195 | 4.09 | 0.4765 | 0.497 | 0.4705 | 55636 |
| 1716913800 | 0.4765 | -0.0035 | -0.73 | 0.48 | 0.48 | 0.465 | 19452 |
| 1716827400 | 0.48 | 0.015 | 3.23 | 0.469 | 0.48 | 0.462 | 49505 |
| 1716568200 | 0.465 | 0.002 | 0.43 | 0.463 | 0.4745 | 0.463 | 10943 |
| 1716481800 | 0.463 | -0.013 | -2.73 | 0.48 | 0.48 | 0.461 | 21638 |
| 1716395400 | 0.476 | -0.004 | -0.83 | 0.47 | 0.4795 | 0.47 | 28158 |
| 1716309000 | 0.48 | -0.005 | -1.03 | 0.4715 | 0.485 | 0.4615 | 140330 |
| 1716222600 | 0.485 | -0.006 | -1.22 | 0.471 | 0.49 | 0.47 | 61313 |
| 1715963400 | 0.491 | -0.003 | -0.61 | 0.494 | 0.497 | 0.48 | 66108 |
| 1715877000 | 0.494 | -0.004 | -0.80 | 0.49 | 0.4995 | 0.4805 | 30535 |
| 1715790600 | 0.498 | -0.002 | -0.40 | 0.506 | 0.506 | 0.481 | 65365 |
| 1715704200 | 0.5 | -0.015 | -2.91 | 0.516 | 0.525 | 0.486 | 57502 |
| 1715617800 | 0.515 | 0.005 | 0.98 | 0.519 | 0.54 | 0.506 | 155052 |
| 1715358600 | 0.51 | 0.03 | 6.25 | 0.4665 | 0.525 | 0.4665 | 348653 |
| 1715272200 | 0.48 | 0.018 | 3.90 | 0.462 | 0.48 | 0.462 | 62127 |
| 1715185800 | 0.462 | -0.013 | -2.74 | 0.476 | 0.476 | 0.4615 | 16745 |
| 1715099400 | 0.475 | 0.015 | 3.26 | 0.477 | 0.477 | 0.456 | 70550 |
| 1715013000 | 0.46 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 53093 |
| 1714753800 | 0.46 | -0.005 | -1.08 | 0.465 | 0.47 | 0.446 | 26797 |
| 1714667400 | 0.465 | 0.0075 | 1.64 | 0.47 | 0.47 | 0.4575 | 30801 |
| 1714494600 | 0.4575 | 0.0075 | 1.67 | 0.458 | 0.48 | 0.441 | 78142 |
| 1714408200 | 0.45 | -0.0085 | -1.85 | 0.45 | 0.45 | 0.44 | 28292 |
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
