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 | 0.006 | 0.882352941176 | 0.68 | 0.71 | 0.68 | 18764 | 0.68923873 | DE |
| 4 | -0.054 | -7.2972972973 | 0.74 | 0.764 | 0.57 | 43002 | 0.67112645 | DE |
| 12 | -0.016 | -2.2792022792 | 0.702 | 0.85 | 0.57 | 36984 | 0.72086441 | DE |
| 26 | 0.186 | 37.2 | 0.5 | 1.04 | 0.461 | 82507 | 0.75545826 | DE |
| 52 | 0.346 | 101.764705882 | 0.34 | 1.04 | 0.3105 | 87118 | 0.65791644 | DE |
| 156 | -1.112 | -61.8464961068 | 1.798 | 2.29 | 0.26 | 81266 | 0.81365192 | DE |
| 260 | -0.874 | -56.0256410256 | 1.56 | 2.88 | 0.26 | 89649 | 1.1302112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 0.686 | -0.004 | -0.58 | 0.6899999 | 0.7 | 0.684 | 10726 |
| 1720542600 | 0.6899999 | 0.0059999 | 0.88 | 0.6879999 | 0.71 | 0.6879999 | 19553 |
| 1720456200 | 0.684 | 0.002 | 0.29 | 0.684 | 0.706 | 0.682 | 18746 |
| 1720197000 | 0.682 | -0.018 | -2.57 | 0.6959999 | 0.698 | 0.68 | 20223 |
| 1720110600 | 0.7 | 0.002 | 0.29 | 0.68 | 0.7 | 0.68 | 24574 |
| 1720024200 | 0.698 | 0.0100001 | 1.45 | 0.6899999 | 0.698 | 0.67 | 8279 |
| 1719937800 | 0.6879999 | 0.0059999 | 0.88 | 0.67 | 0.6879999 | 0.67 | 14384 |
| 1719851400 | 0.682 | -0.032 | -4.48 | 0.714 | 0.73 | 0.66 | 19612 |
| 1719592200 | 0.714 | -0.026 | -3.51 | 0.742 | 0.742 | 0.712 | 41540 |
| 1719505800 | 0.74 | 0.01 | 1.37 | 0.73 | 0.764 | 0.73 | 35817 |
| 1719419400 | 0.73 | 0.01 | 1.39 | 0.728 | 0.73 | 0.7 | 15046 |
| 1719333000 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.6899999 | 31646 |
| 1719246600 | 0.71 | 0.036 | 5.34 | 0.7 | 0.71 | 0.6899999 | 20418 |
| 1718987400 | 0.674 | 0.034 | 5.31 | 0.65 | 0.712 | 0.65 | 127827 |
| 1718901000 | 0.64 | 0.03 | 4.92 | 0.6 | 0.64 | 0.6 | 99245 |
| 1718814600 | 0.61 | -0.018 | -2.87 | 0.6 | 0.618 | 0.6 | 75415 |
| 1718728200 | 0.628 | -0.032 | -4.85 | 0.648 | 0.65 | 0.622 | 35896 |
| 1718641800 | 0.66 | 0 | 0.00 | 0.59 | 0.66 | 0.5699999 | 82555 |
| 1718382600 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.7 | 0.62 | 101520 |
| 1718296200 | 0.6899999 | -0.05 | -6.76 | 0.74 | 0.74 | 0.66 | 57015 |
| 1718209800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.722 | 26691 |
| 1718123400 | 0.75 | -0.04 | -5.06 | 0.77 | 0.778 | 0.722 | 54737 |
| 1718037000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1717777800 | 0.79 | 0.002 | 0.25 | 0.788 | 0.79 | 0.772 | 19518 |
| 1717691400 | 0.788 | 0.008 | 1.03 | 0.77 | 0.788 | 0.77 | 45982 |
| 1717605000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 5615 |
| 1717518600 | 0.78 | -0.002 | -0.26 | 0.79 | 0.79 | 0.768 | 27676 |
| 1717432200 | 0.782 | 0.01 | 1.30 | 0.788 | 0.79 | 0.78 | 21567 |
| 1717173000 | 0.772 | 0.002 | 0.26 | 0.768 | 0.78 | 0.754 | 21407 |
| 1717086600 | 0.77 | -0.01 | -1.28 | 0.76 | 0.78 | 0.754 | 23802 |
| 1717000200 | 0.78 | 0.004 | 0.52 | 0.784 | 0.784 | 0.766 | 17775 |
| 1716913800 | 0.776 | -0.014 | -1.77 | 0.788 | 0.79 | 0.754 | 29899 |
| 1716827400 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.754 | 46950 |
| 1716568200 | 0.79 | -0.024 | -2.95 | 0.83 | 0.83 | 0.772 | 39080 |
| 1716481800 | 0.8139999 | 0.0179999 | 2.26 | 0.8 | 0.84 | 0.8 | 42297 |
| 1716395400 | 0.796 | 0.006 | 0.76 | 0.8 | 0.85 | 0.79 | 122568 |
| 1716309000 | 0.79 | 0.072 | 10.03 | 0.72 | 0.8 | 0.718 | 215392 |
| 1716222600 | 0.718 | 0.008 | 1.13 | 0.71 | 0.718 | 0.7 | 14231 |
| 1715963400 | 0.71 | -0.012 | -1.66 | 0.712 | 0.712 | 0.706 | 20164 |
| 1715877000 | 0.722 | 0.004 | 0.56 | 0.716 | 0.722 | 0.706 | 19322 |
| 1715790600 | 0.718 | 0.012 | 1.70 | 0.72 | 0.72 | 0.71 | 8982 |
| 1715704200 | 0.706 | 0 | 0.00 | 0.706 | 0.706 | 0.706 | 0 |
| 1715617800 | 0.706 | -0.014 | -1.94 | 0.72 | 0.72 | 0.6919999 | 30321 |
| 1715358600 | 0.72 | 0.01 | 1.41 | 0.6899999 | 0.72 | 0.6899999 | 60848 |
| 1715272200 | 0.71 | 0.002 | 0.28 | 0.71 | 0.71 | 0.7 | 7125 |
| 1715185800 | 0.708 | 0.008 | 1.14 | 0.71 | 0.71 | 0.6899999 | 12057 |
| 1715099400 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.68 | 17928 |
| 1715013000 | 0.6899999 | -0.012 | -1.71 | 0.704 | 0.71 | 0.6899999 | 29338 |
| 1714753800 | 0.702 | 0 | 0.00 | 0.716 | 0.716 | 0.68 | 34738 |
| 1714667400 | 0.702 | 0.004 | 0.57 | 0.7 | 0.716 | 0.7 | 18637 |
| 1714494600 | 0.698 | -0.012 | -1.69 | 0.71 | 0.716 | 0.698 | 5355 |
| 1714408200 | 0.71 | 0.004 | 0.57 | 0.6899999 | 0.71 | 0.68 | 18759 |
| 1714149000 | 0.706 | -0.004 | -0.56 | 0.7 | 0.716 | 0.64 | 39959 |
| 1714062600 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.68 | 8996 |
| 1713976200 | 0.6899999 | -0.032 | -4.43 | 0.724 | 0.724 | 0.676 | 61033 |
| 1713889800 | 0.722 | -0.006 | -0.82 | 0.71 | 0.74 | 0.7 | 48468 |
| 1713803400 | 0.728 | 0.014 | 1.96 | 0.7 | 0.732 | 0.7 | 8655 |
| 1713544200 | 0.714 | -0.018 | -2.46 | 0.734 | 0.734 | 0.702 | 9999 |
| 1713457800 | 0.732 | 0.03 | 4.27 | 0.702 | 0.738 | 0.702 | 12156 |
| 1713371400 | 0.702 | -0.012 | -1.68 | 0.714 | 0.718 | 0.6919999 | 12810 |
| 1713285000 | 0.714 | -0.026 | -3.51 | 0.72 | 0.73 | 0.708 | 18666 |
| 1713198600 | 0.74 | -0.018 | -2.37 | 0.76 | 0.76 | 0.6899999 | 27442 |
| 1712939400 | 0.758 | 0.002 | 0.26 | 0.76 | 0.76 | 0.74 | 8805 |
| 1712853000 | 0.756 | -0.002 | -0.26 | 0.76 | 0.76 | 0.742 | 7192 |
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
