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 | 0.009 | 4.24528301887 | 0.212 | 0.2265 | 0.2095 | 73679 | 0.21697002 | DE |
| 4 | -0.013 | -5.55555555556 | 0.234 | 0.2475 | 0.2095 | 95362 | 0.22579562 | DE |
| 12 | -0.0465 | -17.3831775701 | 0.2675 | 0.322 | 0.2 | 385737 | 0.25618918 | DE |
| 26 | 0.0175 | 8.59950859951 | 0.2035 | 0.41 | 0.115 | 529304 | 0.22035583 | DE |
| 52 | 0.017 | 8.33333333333 | 0.204 | 0.41 | 0.115 | 352310 | 0.22844219 | DE |
| 156 | -0.871 | -79.7619047619 | 1.092 | 1.674 | 0.115 | 241465 | 0.49622184 | DE |
| 260 | -0.016 | -6.75105485232 | 0.237 | 3.15 | 0.115 | 528811 | 1.04839561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 0.221 | 0.001 | 0.45 | 0.213 | 0.221 | 0.213 | 35551 |
| 1735320600 | 0.22 | 0.0105 | 5.01 | 0.214 | 0.2265 | 0.214 | 136961 |
| 1735061400 | 0.2095 | -0.003 | -1.41 | 0.2125 | 0.218 | 0.2095 | 13056 |
| 1734975000 | 0.2125 | 0 | 0.00 | 0.212 | 0.2125 | 0.21 | 71020 |
| 1734715800 | 0.2125 | -0.0035 | -1.62 | 0.2165 | 0.22 | 0.2125 | 71814 |
| 1734629400 | 0.216 | -0.0115 | -5.05 | 0.227 | 0.2275 | 0.2115 | 134150 |
| 1734543000 | 0.2275 | -0.0025 | -1.09 | 0.2285 | 0.229 | 0.2215 | 70268 |
| 1734456600 | 0.23 | 0.0015 | 0.66 | 0.228 | 0.2325 | 0.221 | 92402 |
| 1734370200 | 0.2285 | 0.0035 | 1.56 | 0.2345 | 0.2345 | 0.2165 | 100045 |
| 1734111000 | 0.225 | 0.001 | 0.45 | 0.223 | 0.2275 | 0.2195 | 21054 |
| 1734024600 | 0.224 | -0.003 | -1.32 | 0.2295 | 0.2295 | 0.2165 | 286339 |
| 1733938200 | 0.227 | 0 | 0.00 | 0.228 | 0.228 | 0.22 | 55063 |
| 1733851800 | 0.227 | -0.003 | -1.30 | 0.2215 | 0.228 | 0.221 | 18472 |
| 1733765400 | 0.23 | 0 | 0.00 | 0.229 | 0.2375 | 0.22 | 59033 |
| 1733506200 | 0.23 | 0.0075 | 3.37 | 0.225 | 0.2355 | 0.2205 | 77181 |
| 1733419800 | 0.2225 | -0.0075 | -3.26 | 0.235 | 0.235 | 0.216 | 141026 |
| 1733333400 | 0.23 | -0.01 | -4.17 | 0.2325 | 0.238 | 0.22 | 131914 |
| 1733247000 | 0.24 | -0.007 | -2.83 | 0.245 | 0.245 | 0.23 | 20895 |
| 1733160600 | 0.247 | -0.002 | -0.80 | 0.234 | 0.2475 | 0.234 | 138939 |
| 1732901400 | 0.249 | 0.002 | 0.81 | 0.238 | 0.255 | 0.2325 | 193531 |
| 1732815000 | 0.247 | 0.009 | 3.78 | 0.224 | 0.254 | 0.2185 | 442821 |
| 1732728600 | 0.238 | 0.003 | 1.28 | 0.235 | 0.238 | 0.2185 | 270763 |
| 1732642200 | 0.235 | 0.0310001 | 15.20 | 0.2015 | 0.24 | 0.2005 | 999447 |
| 1732555800 | 0.2039999 | -0.001 | -0.49 | 0.2049999 | 0.2085 | 0.2015 | 87526 |
| 1732296600 | 0.2049999 | -0.007 | -3.30 | 0.201 | 0.209 | 0.201 | 161082 |
| 1732210200 | 0.212 | -0.003 | -1.40 | 0.215 | 0.215 | 0.2 | 206541 |
| 1732123800 | 0.215 | -0.0025 | -1.15 | 0.214 | 0.2175 | 0.2065 | 101304 |
| 1732037400 | 0.2175 | -0.004 | -1.81 | 0.2165 | 0.22 | 0.206 | 267245 |
| 1731951000 | 0.2215 | 0.005 | 2.31 | 0.22 | 0.2245 | 0.217 | 70433 |
| 1731691800 | 0.2165 | -0.0085 | -3.78 | 0.2255 | 0.226 | 0.215 | 136535 |
| 1731605400 | 0.225 | 0.0115 | 5.39 | 0.2235 | 0.226 | 0.216 | 67489 |
| 1731519000 | 0.2135 | 0 | 0.00 | 0.2135 | 0.2135 | 0.2135 | 0 |
| 1731432600 | 0.2135 | 0 | 0.00 | 0.2135 | 0.2135 | 0.2135 | 0 |
| 1731346200 | 0.2135 | 0.0025 | 1.18 | 0.211 | 0.2165 | 0.21 | 216142 |
| 1731087000 | 0.211 | -0.006 | -2.76 | 0.206 | 0.2165 | 0.206 | 207152 |
| 1731000600 | 0.217 | 0.0055 | 2.60 | 0.212 | 0.217 | 0.212 | 20872 |
| 1730914200 | 0.2115 | -0.0035 | -1.63 | 0.213 | 0.218 | 0.2105 | 195321 |
| 1730827800 | 0.215 | -0.003 | -1.38 | 0.213 | 0.2245 | 0.213 | 179142 |
| 1730741400 | 0.218 | -0.013 | -5.63 | 0.23 | 0.23 | 0.211 | 118274 |
| 1730482200 | 0.231 | 0.002 | 0.87 | 0.227 | 0.232 | 0.221 | 435074 |
| 1730395800 | 0.229 | -0.008 | -3.38 | 0.231 | 0.237 | 0.223 | 491316 |
| 1730309400 | 0.237 | -0.006 | -2.47 | 0.2355 | 0.246 | 0.2305 | 365981 |
| 1730223000 | 0.243 | 0.003 | 1.25 | 0.235 | 0.247 | 0.235 | 281030 |
| 1730136600 | 0.24 | -0.003 | -1.23 | 0.2395 | 0.255 | 0.235 | 468474 |
| 1729873800 | 0.243 | -0.005 | -2.02 | 0.25 | 0.25 | 0.238 | 127790 |
| 1729787400 | 0.248 | -0.008 | -3.13 | 0.256 | 0.256 | 0.247 | 81276 |
| 1729701000 | 0.256 | -0.0115 | -4.30 | 0.26 | 0.26 | 0.238 | 567680 |
| 1729614600 | 0.2675 | -0.002 | -0.74 | 0.2695 | 0.2725 | 0.257 | 209391 |
| 1729528200 | 0.2695 | -0.0035 | -1.28 | 0.275 | 0.275 | 0.265 | 119495 |
| 1729269000 | 0.273 | 0.01 | 3.80 | 0.259 | 0.299 | 0.259 | 647719 |
| 1729182600 | 0.263 | -0.014 | -5.05 | 0.265 | 0.268 | 0.252 | 254535 |
| 1729096200 | 0.277 | 0 | 0.00 | 0.277 | 0.277 | 0.277 | 0 |
| 1729009800 | 0.277 | 0.022 | 8.63 | 0.255 | 0.295 | 0.238 | 1964107 |
| 1728923400 | 0.255 | -0.01 | -3.77 | 0.259 | 0.2605 | 0.2425 | 469319 |
| 1728664200 | 0.265 | -0.025 | -8.62 | 0.2859999 | 0.2859999 | 0.251 | 932602 |
| 1728577800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1728491400 | 0.29 | 0.019 | 7.01 | 0.2775 | 0.322 | 0.264 | 2760325 |
| 1728405000 | 0.271 | -0.009 | -3.21 | 0.274 | 0.287 | 0.26 | 505702 |
| 1728318600 | 0.28 | 0.025 | 9.80 | 0.2675 | 0.287 | 0.238 | 1820667 |
| 1728059400 | 0.255 | -0.0105 | -3.95 | 0.26 | 0.278 | 0.253 | 1015462 |
| 1727973000 | 0.2655 | -0.005 | -1.85 | 0.265 | 0.2985 | 0.251 | 1827939 |
| 1727886600 | 0.2705 | -0.0485 | -15.20 | 0.31 | 0.33 | 0.252 | 3768987 |
| 1727800200 | 0.319 | 0.0845 | 36.03 | 0.358 | 0.4099999 | 0.287 | 5972705 |
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
