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 | -0.011 | -2.78481012658 | 0.395 | 0.525 | 0.372 | 1043248 | 0.47341106 | DE |
| 4 | -0.005 | -1.2853470437 | 0.389 | 0.525 | 0.37 | 349620 | 0.451849 | DE |
| 12 | -0.016 | -4 | 0.4 | 0.525 | 0.361 | 240442 | 0.4302873 | DE |
| 26 | -0.122 | -24.1106719368 | 0.506 | 0.525 | 0.3415 | 172428 | 0.42798295 | DE |
| 52 | -0.236 | -38.064516129 | 0.62 | 0.63 | 0.3415 | 133539 | 0.45095559 | DE |
| 156 | -0.236 | -38.064516129 | 0.62 | 0.63 | 0.3415 | 133539 | 0.45095559 | DE |
| 260 | -0.236 | -38.064516129 | 0.62 | 0.63 | 0.3415 | 133539 | 0.45095559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.428 | 0.004 | 0.94 | 0.429 | 0.448 | 0.4135 | 284231 |
| 1721838600 | 0.424 | -0.028 | -6.19 | 0.442 | 0.452 | 0.42 | 438633 |
| 1721752200 | 0.452 | -0.048 | -9.60 | 0.48 | 0.498 | 0.438 | 1198133 |
| 1721665800 | 0.5 | 0.105 | 26.58 | 0.397 | 0.525 | 0.395 | 3030672 |
| 1721406600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1721320200 | 0.395 | 0.005 | 1.28 | 0.39 | 0.397 | 0.3885 | 476931 |
| 1721233800 | 0.39 | -0.003 | -0.76 | 0.394 | 0.394 | 0.3875 | 109149 |
| 1721147400 | 0.393 | 0.0055 | 1.42 | 0.387 | 0.395 | 0.381 | 292216 |
| 1721061000 | 0.3875 | 0.0035 | 0.91 | 0.382 | 0.3875 | 0.38 | 58904 |
| 1720801800 | 0.384 | 0.0035 | 0.92 | 0.3805 | 0.388 | 0.38 | 209629 |
| 1720715400 | 0.3805 | 0.006 | 1.60 | 0.3745 | 0.3805 | 0.37 | 113290 |
| 1720629000 | 0.3745 | -0.0065 | -1.71 | 0.381 | 0.3815 | 0.372 | 36282 |
| 1720542600 | 0.381 | -0.003 | -0.78 | 0.384 | 0.384 | 0.381 | 15365 |
| 1720456200 | 0.384 | -0.003 | -0.78 | 0.387 | 0.3875 | 0.372 | 159438 |
| 1720197000 | 0.387 | -0.001 | -0.26 | 0.388 | 0.39 | 0.3855 | 48684 |
| 1720110600 | 0.388 | 0.006 | 1.57 | 0.3845 | 0.388 | 0.384 | 30610 |
| 1720024200 | 0.382 | -0.0025 | -0.65 | 0.3845 | 0.385 | 0.379 | 35588 |
| 1719937800 | 0.3845 | -0.0035 | -0.90 | 0.3885 | 0.389 | 0.376 | 21674 |
| 1719851400 | 0.388 | 0.0115 | 3.05 | 0.376 | 0.389 | 0.37 | 99332 |
| 1719592200 | 0.3765 | -0.0135 | -3.46 | 0.389 | 0.39 | 0.37 | 69063 |
| 1719505800 | 0.39 | -0.0045 | -1.14 | 0.395 | 0.395 | 0.385 | 61033 |
| 1719419400 | 0.3945 | 0.0085 | 2.20 | 0.386 | 0.3945 | 0.386 | 120479 |
| 1719333000 | 0.386 | 0 | 0.00 | 0.3865 | 0.393 | 0.385 | 33681 |
| 1719246600 | 0.386 | 0.005 | 1.31 | 0.382 | 0.386 | 0.381 | 43779 |
| 1718987400 | 0.381 | 0 | 0.00 | 0.381 | 0.386 | 0.375 | 32118 |
| 1718901000 | 0.381 | -0.003 | -0.78 | 0.384 | 0.384 | 0.372 | 42291 |
| 1718814600 | 0.384 | 0.004 | 1.05 | 0.382 | 0.388 | 0.375 | 31958 |
| 1718728200 | 0.38 | 0.008 | 2.15 | 0.372 | 0.385 | 0.372 | 48013 |
| 1718641800 | 0.372 | -0.01 | -2.62 | 0.38 | 0.3855 | 0.361 | 158407 |
| 1718382600 | 0.382 | -0.015 | -3.78 | 0.4099999 | 0.414 | 0.38 | 968254 |
| 1718296200 | 0.397 | -0.01 | -2.46 | 0.4069999 | 0.4069999 | 0.393 | 104992 |
| 1718209800 | 0.4069999 | 0.0059999 | 1.50 | 0.404 | 0.4069999 | 0.398 | 159172 |
| 1718123400 | 0.401 | -0.03 | -6.96 | 0.422 | 0.422 | 0.401 | 319968 |
| 1718037000 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1717777800 | 0.431 | 0.003 | 0.70 | 0.463 | 0.47 | 0.428 | 904437 |
| 1717691400 | 0.428 | -0.006 | -1.38 | 0.434 | 0.434 | 0.422 | 89108 |
| 1717605000 | 0.434 | 0.004 | 0.93 | 0.43 | 0.4435 | 0.425 | 139784 |
| 1717518600 | 0.43 | -0.005 | -1.15 | 0.435 | 0.438 | 0.423 | 176381 |
| 1717432200 | 0.435 | 0.01 | 2.35 | 0.43 | 0.455 | 0.425 | 497978 |
| 1717173000 | 0.425 | 0.006 | 1.43 | 0.4205 | 0.43 | 0.4205 | 470212 |
| 1717086600 | 0.419 | 0.019 | 4.75 | 0.4 | 0.439 | 0.4 | 1070163 |
| 1717000200 | 0.4 | -0.006 | -1.48 | 0.4099999 | 0.4099999 | 0.4 | 207683 |
| 1716913800 | 0.406 | 0.015 | 3.84 | 0.392 | 0.42 | 0.392 | 660483 |
| 1716827400 | 0.391 | 0.0005 | 0.13 | 0.3915 | 0.3915 | 0.3905 | 21064 |
| 1716568200 | 0.3905 | -0.001 | -0.26 | 0.392 | 0.392 | 0.3875 | 40955 |
| 1716481800 | 0.3915 | -0.002 | -0.51 | 0.394 | 0.394 | 0.387 | 109664 |
| 1716395400 | 0.3935 | 0.0015 | 0.38 | 0.387 | 0.394 | 0.387 | 60986 |
| 1716309000 | 0.392 | -0.008 | -2.00 | 0.4 | 0.4 | 0.3865 | 67631 |
| 1716222600 | 0.4 | -0.0035 | -0.87 | 0.4035 | 0.404 | 0.4 | 30071 |
| 1715963400 | 0.4035 | -0.0035 | -0.86 | 0.4069999 | 0.4069999 | 0.401 | 59674 |
| 1715877000 | 0.4069999 | 0.0019999 | 0.49 | 0.4064999 | 0.4135 | 0.405 | 43389 |
| 1715790600 | 0.405 | -0.004 | -0.98 | 0.4099999 | 0.413 | 0.404 | 40131 |
| 1715704200 | 0.4089999 | 0 | 0.00 | 0.4089999 | 0.4089999 | 0.4089999 | 0 |
| 1715617800 | 0.4089999 | 0.001 | 0.25 | 0.4079999 | 0.4099999 | 0.404 | 15808 |
| 1715358600 | 0.4079999 | -0.002 | -0.49 | 0.4099999 | 0.4109999 | 0.405 | 30374 |
| 1715272200 | 0.4099999 | 0.003 | 0.74 | 0.415 | 0.415 | 0.4069999 | 46589 |
| 1715185800 | 0.4069999 | 0.0009999 | 0.25 | 0.405 | 0.414 | 0.405 | 21073 |
| 1715099400 | 0.406 | 0.008 | 2.01 | 0.399 | 0.406 | 0.399 | 44624 |
| 1715013000 | 0.398 | -0.002 | -0.50 | 0.399 | 0.4 | 0.3965 | 31791 |
| 1714753800 | 0.4 | 0.0015 | 0.38 | 0.4 | 0.4 | 0.3985 | 53059 |
| 1714667400 | 0.3985 | -0.0035 | -0.87 | 0.403 | 0.405 | 0.396 | 69564 |
| 1714494600 | 0.402 | 0.014 | 3.61 | 0.388 | 0.4055 | 0.388 | 59141 |
| 1714408200 | 0.388 | -0.002 | -0.51 | 0.39 | 0.3915 | 0.3845 | 90480 |
| 1714149000 | 0.39 | 0.0105 | 2.77 | 0.385 | 0.4099999 | 0.38 | 520239 |
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
