We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017 | 3.4 | 0.5 | 0.52 | 0.4825 | 1449 | 0.50889343 | DE |
| 4 | -0.023 | -4.25925925926 | 0.54 | 0.54 | 0.4405 | 4516 | 0.50307712 | DE |
| 12 | -0.093 | -15.2459016393 | 0.61 | 0.637 | 0.4405 | 4930 | 0.56594065 | DE |
| 26 | -0.304 | -37.0280146163 | 0.821 | 0.824 | 0.4405 | 5793 | 0.66201591 | DE |
| 52 | -0.309 | -37.4092009685 | 0.826 | 0.85 | 0.4405 | 27222 | 0.81652902 | DE |
| 156 | -0.919 | -63.9972144847 | 1.436 | 1.678 | 0.3795 | 97571 | 0.89752389 | DE |
| 260 | -1.983 | -79.32 | 2.5 | 2.8 | 0.3795 | 161177 | 1.28933807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 0.517 | 0.007 | 1.37 | 0.52 | 0.52 | 0.492 | 247 |
| 1720715400 | 0.51 | -0.007 | -1.35 | 0.4905 | 0.518 | 0.4905 | 1175 |
| 1720629000 | 0.517 | -0.003 | -0.58 | 0.5 | 0.519 | 0.4905 | 1502 |
| 1720542600 | 0.52 | 0.0375 | 7.77 | 0.4825 | 0.52 | 0.4825 | 2679 |
| 1720456200 | 0.4825 | -0.0165 | -3.31 | 0.485 | 0.498 | 0.4825 | 1488 |
| 1720197000 | 0.499 | -0.001 | -0.20 | 0.5 | 0.5 | 0.499 | 400 |
| 1720110600 | 0.5 | -0.017 | -3.29 | 0.518 | 0.518 | 0.5 | 322 |
| 1720024200 | 0.517 | -0.002 | -0.39 | 0.4875 | 0.519 | 0.487 | 3038 |
| 1719937800 | 0.519 | 0 | 0.00 | 0.519 | 0.519 | 0.4855 | 874 |
| 1719851400 | 0.519 | 0.0235 | 4.74 | 0.498 | 0.519 | 0.4605 | 6717 |
| 1719592200 | 0.4955 | -0.003 | -0.60 | 0.4595 | 0.498 | 0.4595 | 1439 |
| 1719505800 | 0.4985 | 0.0135 | 2.78 | 0.485 | 0.4985 | 0.455 | 1173 |
| 1719419400 | 0.485 | -0.0135 | -2.71 | 0.4505 | 0.485 | 0.4505 | 1112 |
| 1719333000 | 0.4985 | 0.009 | 1.84 | 0.4985 | 0.4985 | 0.4985 | 625 |
| 1719246600 | 0.4895 | 0.0085 | 1.77 | 0.54 | 0.54 | 0.48 | 7699 |
| 1718987400 | 0.481 | -0.044 | -8.38 | 0.54 | 0.54 | 0.457 | 5717 |
| 1718901000 | 0.525 | 0.0255 | 5.11 | 0.5 | 0.54 | 0.451 | 6217 |
| 1718814600 | 0.4995 | -0.0205 | -3.94 | 0.53 | 0.53 | 0.4995 | 1826 |
| 1718728200 | 0.52 | 0.038 | 7.88 | 0.54 | 0.54 | 0.4405 | 8643 |
| 1718641800 | 0.482 | -0.057 | -10.58 | 0.51 | 0.539 | 0.48 | 27433 |
| 1718382600 | 0.539 | -0.002 | -0.37 | 0.54 | 0.54 | 0.516 | 10240 |
| 1718296200 | 0.541 | -0.027 | -4.75 | 0.531 | 0.5649999 | 0.531 | 2854 |
| 1718209800 | 0.5679999 | -0.005 | -0.87 | 0.537 | 0.5689999 | 0.537 | 4271 |
| 1718123400 | 0.573 | 0.019 | 3.43 | 0.573 | 0.573 | 0.573 | 5400 |
| 1718037000 | 0.554 | -0.006 | -1.07 | 0.554 | 0.554 | 0.554 | 18918 |
| 1717777800 | 0.56 | 0 | 0.00 | 0.561 | 0.561 | 0.56 | 2052 |
| 1717691400 | 0.56 | -0.004 | -0.71 | 0.562 | 0.579 | 0.56 | 3379 |
| 1717605000 | 0.5639999 | -0.014 | -2.42 | 0.5629999 | 0.578 | 0.5629999 | 1029 |
| 1717518600 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 2239 |
| 1717432200 | 0.578 | -0.002 | -0.34 | 0.585 | 0.585 | 0.5629999 | 2551 |
| 1717173000 | 0.58 | -0.004 | -0.68 | 0.587 | 0.589 | 0.58 | 2169 |
| 1717086600 | 0.584 | 0 | 0.00 | 0.562 | 0.585 | 0.562 | 7823 |
| 1717000200 | 0.584 | -0.002 | -0.34 | 0.59 | 0.59 | 0.5659999 | 580 |
| 1716913800 | 0.586 | 0.007 | 1.21 | 0.589 | 0.589 | 0.562 | 4268 |
| 1716827400 | 0.579 | 0.004 | 0.70 | 0.576 | 0.579 | 0.5659999 | 11336 |
| 1716568200 | 0.575 | -0.005 | -0.86 | 0.59 | 0.59 | 0.575 | 2618 |
| 1716481800 | 0.58 | -0.017 | -2.85 | 0.58 | 0.59 | 0.58 | 1229 |
| 1716395400 | 0.597 | -0.002 | -0.33 | 0.581 | 0.597 | 0.581 | 7831 |
| 1716309000 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.599 | 1788 |
| 1716222600 | 0.599 | -0.006 | -0.99 | 0.582 | 0.6 | 0.582 | 6231 |
| 1715963400 | 0.605 | 0.004 | 0.67 | 0.59 | 0.607 | 0.59 | 2701 |
| 1715877000 | 0.601 | -0.004 | -0.66 | 0.601 | 0.617 | 0.601 | 1135 |
| 1715790600 | 0.605 | 0.003 | 0.50 | 0.602 | 0.605 | 0.6 | 2121 |
| 1715704200 | 0.602 | 0.012 | 2.03 | 0.607 | 0.607 | 0.5709999 | 642 |
| 1715617800 | 0.59 | -0.03 | -4.84 | 0.581 | 0.608 | 0.5629999 | 10557 |
| 1715358600 | 0.62 | -0.002 | -0.32 | 0.62 | 0.62 | 0.62 | 162 |
| 1715272200 | 0.622 | 0 | 0.00 | 0.622 | 0.63 | 0.585 | 5069 |
| 1715185800 | 0.622 | -0.003 | -0.48 | 0.625 | 0.625 | 0.58 | 801 |
| 1715099400 | 0.625 | -0.001 | -0.16 | 0.626 | 0.626 | 0.583 | 287 |
| 1715013000 | 0.626 | 0.002 | 0.32 | 0.581 | 0.627 | 0.581 | 5834 |
| 1714753800 | 0.624 | -0.002 | -0.32 | 0.58 | 0.624 | 0.58 | 5200 |
| 1714667400 | 0.626 | 0.027 | 4.51 | 0.6 | 0.628 | 0.58 | 22540 |
| 1714494600 | 0.599 | 0.037 | 6.58 | 0.61 | 0.61 | 0.585 | 988 |
| 1714408200 | 0.562 | -0.035 | -5.86 | 0.605 | 0.605 | 0.562 | 11046 |
| 1714149000 | 0.597 | -0.022 | -3.55 | 0.609 | 0.609 | 0.573 | 1079 |
| 1714062600 | 0.619 | -0.003 | -0.48 | 0.619 | 0.619 | 0.619 | 80 |
| 1713976200 | 0.622 | -0.011 | -1.74 | 0.6 | 0.636 | 0.56 | 12742 |
| 1713889800 | 0.633 | 0.023 | 3.77 | 0.633 | 0.633 | 0.6 | 9509 |
| 1713803400 | 0.61 | 0.01 | 1.67 | 0.637 | 0.637 | 0.61 | 3100 |
| 1713544200 | 0.6 | -0.028 | -4.46 | 0.61 | 0.629 | 0.5699999 | 18463 |
| 1713457800 | 0.628 | -0.006 | -0.95 | 0.6 | 0.633 | 0.589 | 2186 |
| 1713371400 | 0.634 | 0.03 | 4.97 | 0.6 | 0.639 | 0.6 | 3937 |
| 1713285000 | 0.604 | -0.005 | -0.82 | 0.64 | 0.64 | 0.6 | 7212 |
| 1713198600 | 0.609 | -0.04 | -6.16 | 0.6 | 0.72 | 0.6 | 54340 |
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
