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 | -0.001 | -0.289855072464 | 0.345 | 0.37 | 0.334 | 79029 | 0.3555828 | DE |
| 4 | -0.046 | -11.7948717949 | 0.39 | 0.427 | 0.33 | 59200 | 0.35612063 | DE |
| 12 | -0.017 | -4.70914127424 | 0.361 | 0.57 | 0.33 | 39386 | 0.38458991 | DE |
| 26 | -0.031 | -8.26666666667 | 0.375 | 0.68 | 0.308 | 31965 | 0.41007639 | DE |
| 52 | -0.274 | -44.3365695793 | 0.618 | 0.68 | 0.3 | 24512 | 0.42123521 | DE |
| 156 | -1.516 | -81.5053763441 | 1.86 | 2.22 | 0.3 | 19965 | 0.83866617 | DE |
| 260 | -0.648 | -65.3225806452 | 0.992 | 2.76 | 0.3 | 20740 | 1.16365051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 0.3439999 | 0.0009999 | 0.29 | 0.343 | 0.354 | 0.343 | 6298 |
| 1719937800 | 0.343 | -0.022 | -6.03 | 0.334 | 0.36 | 0.334 | 23887 |
| 1719851400 | 0.365 | 0.01 | 2.82 | 0.354 | 0.368 | 0.3459999 | 18070 |
| 1719592200 | 0.355 | -0.002 | -0.56 | 0.357 | 0.36 | 0.343 | 33845 |
| 1719505800 | 0.357 | 0.005 | 1.42 | 0.352 | 0.357 | 0.343 | 258851 |
| 1719419400 | 0.352 | 0.0070001 | 2.03 | 0.3449999 | 0.37 | 0.336 | 60490 |
| 1719333000 | 0.3449999 | 0.0109999 | 3.29 | 0.3439999 | 0.363 | 0.33 | 134124 |
| 1719246600 | 0.334 | 0.002 | 0.60 | 0.332 | 0.342 | 0.332 | 4016 |
| 1718987400 | 0.332 | -0.009 | -2.64 | 0.341 | 0.349 | 0.332 | 7975 |
| 1718901000 | 0.341 | -0.004 | -1.16 | 0.3469999 | 0.349 | 0.34 | 35703 |
| 1718814600 | 0.3449999 | 0.0059999 | 1.77 | 0.3469999 | 0.3469999 | 0.337 | 161681 |
| 1718728200 | 0.339 | -0.002 | -0.59 | 0.366 | 0.366 | 0.339 | 48888 |
| 1718641800 | 0.341 | -0.01 | -2.85 | 0.3459999 | 0.3469999 | 0.333 | 56107 |
| 1718382600 | 0.351 | -0.009 | -2.50 | 0.36 | 0.38 | 0.351 | 24115 |
| 1718296200 | 0.36 | 0 | 0.00 | 0.362 | 0.367 | 0.354 | 89157 |
| 1718209800 | 0.36 | -0.011 | -2.96 | 0.382 | 0.382 | 0.35 | 31492 |
| 1718123400 | 0.371 | -0.023 | -5.84 | 0.393 | 0.393 | 0.371 | 13018 |
| 1718037000 | 0.394 | -0.01 | -2.48 | 0.39 | 0.394 | 0.39 | 25314 |
| 1717777800 | 0.404 | 0.034 | 9.19 | 0.39 | 0.427 | 0.389 | 79449 |
| 1717691400 | 0.37 | 0.005 | 1.37 | 0.366 | 0.37 | 0.354 | 3277 |
| 1717605000 | 0.365 | -0.016 | -4.20 | 0.39 | 0.39 | 0.365 | 74542 |
| 1717518600 | 0.381 | -0.001 | -0.26 | 0.387 | 0.422 | 0.381 | 50045 |
| 1717432200 | 0.382 | 0.017 | 4.66 | 0.374 | 0.39 | 0.374 | 2212 |
| 1717173000 | 0.365 | 0.005 | 1.39 | 0.361 | 0.366 | 0.353 | 19101 |
| 1717086600 | 0.36 | -0.005 | -1.37 | 0.365 | 0.369 | 0.36 | 1090 |
| 1717000200 | 0.365 | -0.01 | -2.67 | 0.374 | 0.399 | 0.353 | 67663 |
| 1716913800 | 0.375 | -0.041 | -9.86 | 0.416 | 0.419 | 0.374 | 81602 |
| 1716827400 | 0.416 | -0.004 | -0.95 | 0.426 | 0.431 | 0.416 | 8156 |
| 1716568200 | 0.42 | -0.009 | -2.10 | 0.432 | 0.432 | 0.42 | 4783 |
| 1716481800 | 0.429 | -0.045 | -9.49 | 0.475 | 0.48 | 0.422 | 83586 |
| 1716395400 | 0.474 | -0.006 | -1.25 | 0.48 | 0.48 | 0.47 | 1262 |
| 1716309000 | 0.48 | 0.02 | 4.35 | 0.461 | 0.48 | 0.46 | 8141 |
| 1716222600 | 0.46 | -0.021 | -4.37 | 0.472 | 0.475 | 0.452 | 3346 |
| 1715963400 | 0.481 | -0.017 | -3.41 | 0.499 | 0.499 | 0.454 | 42994 |
| 1715877000 | 0.498 | 0.004 | 0.81 | 0.494 | 0.5 | 0.494 | 251 |
| 1715790600 | 0.494 | -0.006 | -1.20 | 0.508 | 0.508 | 0.479 | 15758 |
| 1715704200 | 0.5 | -0.008 | -1.57 | 0.51 | 0.516 | 0.5 | 18550 |
| 1715617800 | 0.508 | -0.014 | -2.68 | 0.528 | 0.528 | 0.5 | 38891 |
| 1715358600 | 0.522 | 0.004 | 0.77 | 0.532 | 0.532 | 0.479 | 59204 |
| 1715272200 | 0.518 | 0.078 | 17.73 | 0.44 | 0.5699999 | 0.434 | 104932 |
| 1715185800 | 0.44 | 0.0300001 | 7.32 | 0.4109999 | 0.44 | 0.4109999 | 19627 |
| 1715099400 | 0.4099999 | 0.0109999 | 2.76 | 0.399 | 0.42 | 0.398 | 60877 |
| 1715013000 | 0.399 | 0.029 | 7.84 | 0.379 | 0.4 | 0.37 | 47252 |
| 1714753800 | 0.37 | 0.021 | 6.02 | 0.349 | 0.379 | 0.341 | 7215 |
| 1714667400 | 0.349 | -0.018 | -4.90 | 0.367 | 0.367 | 0.349 | 42673 |
| 1714494600 | 0.367 | -0.008 | -2.13 | 0.376 | 0.379 | 0.366 | 6569 |
| 1714408200 | 0.375 | 0.015 | 4.17 | 0.358 | 0.389 | 0.358 | 165793 |
| 1714149000 | 0.36 | -0.004 | -1.10 | 0.365 | 0.365 | 0.36 | 7377 |
| 1714062600 | 0.364 | 0.002 | 0.55 | 0.366 | 0.37 | 0.362 | 9649 |
| 1713976200 | 0.362 | 0.002 | 0.56 | 0.361 | 0.362 | 0.361 | 13 |
| 1713889800 | 0.36 | 0 | 0.00 | 0.362 | 0.37 | 0.36 | 7709 |
| 1713803400 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.368 | 0.35 | 1383 |
| 1713544200 | 0.3449999 | -0.025 | -6.76 | 0.364 | 0.364 | 0.341 | 37034 |
| 1713457800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.358 | 73242 |
| 1713371400 | 0.37 | -0.002 | -0.54 | 0.375 | 0.38 | 0.37 | 20974 |
| 1713285000 | 0.372 | 0.008 | 2.20 | 0.364 | 0.376 | 0.364 | 1827 |
| 1713198600 | 0.364 | 0 | 0.00 | 0.365 | 0.367 | 0.364 | 2144 |
| 1712939400 | 0.364 | -0.006 | -1.62 | 0.37 | 0.374 | 0.36 | 11198 |
| 1712853000 | 0.37 | 0.004 | 1.09 | 0.367 | 0.37 | 0.366 | 3013 |
| 1712766600 | 0.366 | 0.006 | 1.67 | 0.361 | 0.368 | 0.361 | 2640 |
| 1712680200 | 0.36 | 0.004 | 1.12 | 0.356 | 0.369 | 0.339 | 7619 |
| 1712593800 | 0.356 | -0.016 | -4.30 | 0.373 | 0.376 | 0.35 | 15747 |
| 1712334600 | 0.372 | -0.007 | -1.85 | 0.379 | 0.379 | 0.37 | 2175 |
| 1712248200 | 0.379 | 0.013 | 3.55 | 0.366 | 0.379 | 0.366 | 4140 |
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
