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 | -0.03 | -5.08474576271 | 0.59 | 0.59 | 0.524 | 83094 | 0.55219003 | DE |
| 4 | 0.026 | 4.86891385768 | 0.534 | 0.616 | 0.518 | 71016 | 0.5707948 | DE |
| 12 | -0.072 | -11.3924050633 | 0.632 | 0.632 | 0.504 | 58940 | 0.57841036 | DE |
| 26 | 0.006 | 1.08303249097 | 0.554 | 0.766 | 0.502 | 94165 | 0.61473031 | DE |
| 52 | -0.064 | -10.2564102564 | 0.624 | 0.766 | 0.453 | 72444 | 0.58594204 | DE |
| 156 | -0.528 | -48.5294117647 | 1.088 | 1.32 | 0.453 | 53524 | 0.78746292 | DE |
| 260 | -0.11 | -16.4179104478 | 0.67 | 1.71 | 0.379 | 93011 | 0.93715929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.56 | 0.006 | 1.08 | 0.554 | 0.56 | 0.538 | 12773 |
| 1721925000 | 0.554 | 0.002 | 0.36 | 0.54 | 0.554 | 0.534 | 39573 |
| 1721838600 | 0.552 | 0.002 | 0.36 | 0.548 | 0.554 | 0.536 | 11729 |
| 1721752200 | 0.55 | 0.006 | 1.10 | 0.538 | 0.55 | 0.524 | 58345 |
| 1721665800 | 0.544 | -0.034 | -5.88 | 0.56 | 0.578 | 0.534 | 230439 |
| 1721406600 | 0.578 | -0.004 | -0.69 | 0.59 | 0.59 | 0.552 | 75385 |
| 1721320200 | 0.582 | -0.028 | -4.59 | 0.616 | 0.616 | 0.556 | 178680 |
| 1721233800 | 0.61 | 0.012 | 2.01 | 0.596 | 0.614 | 0.592 | 112921 |
| 1721147400 | 0.598 | 0.018 | 3.10 | 0.598 | 0.598 | 0.58 | 35098 |
| 1721061000 | 0.58 | -0.012 | -2.03 | 0.5719999 | 0.598 | 0.5659999 | 67128 |
| 1720801800 | 0.592 | 0.004 | 0.68 | 0.58 | 0.592 | 0.576 | 35201 |
| 1720715400 | 0.588 | 0.004 | 0.68 | 0.5719999 | 0.588 | 0.5679999 | 9959 |
| 1720629000 | 0.584 | 0.004 | 0.69 | 0.578 | 0.588 | 0.554 | 126640 |
| 1720542600 | 0.58 | 0.004 | 0.69 | 0.576 | 0.584 | 0.552 | 64507 |
| 1720456200 | 0.576 | 0.002 | 0.35 | 0.56 | 0.576 | 0.55 | 55133 |
| 1720197000 | 0.574 | -0.01 | -1.71 | 0.5699999 | 0.574 | 0.554 | 83738 |
| 1720110600 | 0.584 | 0.04 | 7.35 | 0.546 | 0.584 | 0.52 | 74055 |
| 1720024200 | 0.544 | 0.006 | 1.12 | 0.536 | 0.544 | 0.524 | 67272 |
| 1719937800 | 0.538 | 0 | 0.00 | 0.534 | 0.538 | 0.528 | 11305 |
| 1719851400 | 0.538 | 0.004 | 0.75 | 0.526 | 0.542 | 0.518 | 61417 |
| 1719592200 | 0.534 | -0.012 | -2.20 | 0.534 | 0.542 | 0.52 | 21797 |
| 1719505800 | 0.546 | -0.002 | -0.36 | 0.536 | 0.548 | 0.534 | 15968 |
| 1719419400 | 0.548 | 0.008 | 1.48 | 0.546 | 0.548 | 0.528 | 86990 |
| 1719333000 | 0.54 | -0.008 | -1.46 | 0.536 | 0.546 | 0.524 | 23398 |
| 1719246600 | 0.548 | 0 | 0.00 | 0.54 | 0.548 | 0.524 | 37168 |
| 1718987400 | 0.548 | -0.01 | -1.79 | 0.54 | 0.556 | 0.54 | 3960 |
| 1718901000 | 0.558 | 0.008 | 1.45 | 0.54 | 0.558 | 0.54 | 30713 |
| 1718814600 | 0.55 | 0.01 | 1.85 | 0.53 | 0.55 | 0.522 | 28453 |
| 1718728200 | 0.54 | 0.002 | 0.37 | 0.514 | 0.542 | 0.514 | 48637 |
| 1718641800 | 0.538 | -0.006 | -1.10 | 0.51 | 0.548 | 0.504 | 111398 |
| 1718382600 | 0.544 | -0.002 | -0.37 | 0.548 | 0.5639999 | 0.504 | 190290 |
| 1718296200 | 0.546 | -0.048 | -8.08 | 0.596 | 0.596 | 0.538 | 92483 |
| 1718209800 | 0.594 | 0.002 | 0.34 | 0.59 | 0.594 | 0.582 | 33481 |
| 1718123400 | 0.592 | -0.012 | -1.99 | 0.608 | 0.618 | 0.582 | 126608 |
| 1718037000 | 0.604 | -0.002 | -0.33 | 0.602 | 0.606 | 0.59 | 54721 |
| 1717777800 | 0.606 | -0.004 | -0.66 | 0.598 | 0.608 | 0.598 | 14397 |
| 1717691400 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.598 | 8688 |
| 1717605000 | 0.61 | -0.002 | -0.33 | 0.61 | 0.61 | 0.596 | 2411 |
| 1717518600 | 0.612 | -0.004 | -0.65 | 0.616 | 0.616 | 0.596 | 19072 |
| 1717432200 | 0.616 | 0.012 | 1.99 | 0.596 | 0.618 | 0.596 | 30390 |
| 1717173000 | 0.604 | 0.002 | 0.33 | 0.6 | 0.604 | 0.6 | 25560 |
| 1717086600 | 0.602 | 0.002 | 0.33 | 0.59 | 0.606 | 0.582 | 65222 |
| 1717000200 | 0.6 | -0.01 | -1.64 | 0.616 | 0.616 | 0.59 | 97802 |
| 1716913800 | 0.61 | -0.01 | -1.61 | 0.608 | 0.61 | 0.6 | 55638 |
| 1716827400 | 0.62 | 0.012 | 1.97 | 0.614 | 0.62 | 0.596 | 62672 |
| 1716568200 | 0.608 | 0.004 | 0.66 | 0.604 | 0.612 | 0.596 | 37804 |
| 1716481800 | 0.604 | -0.002 | -0.33 | 0.602 | 0.606 | 0.594 | 34409 |
| 1716395400 | 0.606 | -0.002 | -0.33 | 0.61 | 0.62 | 0.598 | 29621 |
| 1716309000 | 0.608 | -0.02 | -3.18 | 0.626 | 0.628 | 0.594 | 133839 |
| 1716222600 | 0.628 | 0.012 | 1.95 | 0.616 | 0.628 | 0.614 | 70820 |
| 1715963400 | 0.616 | 0.008 | 1.32 | 0.6 | 0.618 | 0.6 | 6907 |
| 1715877000 | 0.608 | 0.006 | 1.00 | 0.588 | 0.608 | 0.584 | 22202 |
| 1715790600 | 0.602 | 0.008 | 1.35 | 0.602 | 0.604 | 0.598 | 13256 |
| 1715704200 | 0.594 | 0.008 | 1.37 | 0.584 | 0.608 | 0.576 | 100725 |
| 1715617800 | 0.586 | 0.004 | 0.69 | 0.5639999 | 0.6 | 0.5639999 | 48521 |
| 1715358600 | 0.582 | -0.002 | -0.34 | 0.576 | 0.584 | 0.5639999 | 47261 |
| 1715272200 | 0.584 | 0.002 | 0.34 | 0.59 | 0.59 | 0.574 | 50103 |
| 1715185800 | 0.582 | -0.008 | -1.36 | 0.588 | 0.6 | 0.58 | 39221 |
| 1715099400 | 0.59 | -0.018 | -2.96 | 0.618 | 0.618 | 0.576 | 109495 |
| 1715013000 | 0.608 | -0.008 | -1.30 | 0.602 | 0.63 | 0.596 | 81850 |
| 1714753800 | 0.616 | -0.014 | -2.22 | 0.632 | 0.632 | 0.616 | 23935 |
| 1714667400 | 0.63 | -0.01 | -1.56 | 0.646 | 0.646 | 0.614 | 38601 |
| 1714494600 | 0.64 | -0.006 | -0.93 | 0.64 | 0.646 | 0.616 | 18880 |
| 1714408200 | 0.646 | 0.006 | 0.94 | 0.644 | 0.646 | 0.636 | 8651 |
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
