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 | -0.01 | -1.85185185185 | 0.54 | 0.545 | 0.505 | 284 | 0.50692606 | DE |
| 4 | -0.05 | -8.62068965517 | 0.58 | 0.585 | 0.505 | 1294 | 0.54837713 | DE |
| 12 | 0.01 | 1.92307692308 | 0.52 | 0.595 | 0.49 | 1537 | 0.54592696 | DE |
| 26 | -0.035 | -6.19469026549 | 0.565 | 0.655 | 0.49 | 6253 | 0.59705673 | DE |
| 52 | 0.02 | 3.92156862745 | 0.51 | 0.655 | 0.48 | 4506 | 0.57914299 | DE |
| 156 | -0.024 | -4.3321299639 | 0.554 | 0.655 | 0.425 | 2917 | 0.54580381 | DE |
| 260 | 0.02 | 3.92156862745 | 0.51 | 0.805 | 0.34 | 9107 | 0.57601214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1720542600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1720456200 | 0.53 | 0.025 | 4.95 | 0.505 | 0.53 | 0.505 | 106 |
| 1720197000 | 0.505 | -0.035 | -6.48 | 0.54 | 0.545 | 0.505 | 1311 |
| 1720110600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1 |
| 1720024200 | 0.54 | 0 | 0.00 | 0.54 | 0.545 | 0.535 | 305 |
| 1719937800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1 |
| 1719851400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1 |
| 1719592200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.535 | 105 |
| 1719505800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1 |
| 1719419400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 6 |
| 1719333000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1719246600 | 0.53 | -0.02 | -3.64 | 0.545 | 0.55 | 0.51 | 7820 |
| 1718987400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1718901000 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5649999 | 0.51 | 8006 |
| 1718814600 | 0.5649999 | -0.005 | -0.88 | 0.56 | 0.5649999 | 0.56 | 156 |
| 1718728200 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 660 |
| 1718641800 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5699999 | 0.54 | 821 |
| 1718382600 | 0.5699999 | -0.015 | -2.56 | 0.585 | 0.585 | 0.53 | 4935 |
| 1718296200 | 0.585 | 0.005 | 0.86 | 0.58 | 0.585 | 0.55 | 1638 |
| 1718209800 | 0.58 | 0 | 0.00 | 0.58 | 0.585 | 0.55 | 3621 |
| 1718123400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 1 |
| 1718037000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 101 |
| 1717777800 | 0.58 | -0.01 | -1.69 | 0.5649999 | 0.59 | 0.5649999 | 4200 |
| 1717691400 | 0.59 | 0 | 0.00 | 0.5649999 | 0.595 | 0.5649999 | 3210 |
| 1717605000 | 0.59 | 0.04 | 7.27 | 0.55 | 0.59 | 0.55 | 9455 |
| 1717518600 | 0.55 | 0.015 | 2.80 | 0.535 | 0.55 | 0.53 | 6252 |
| 1717432200 | 0.535 | 0.005 | 0.94 | 0.53 | 0.535 | 0.53 | 251 |
| 1717173000 | 0.53 | 0.005 | 0.95 | 0.525 | 0.54 | 0.525 | 3907 |
| 1717086600 | 0.525 | -0.005 | -0.94 | 0.525 | 0.53 | 0.525 | 171 |
| 1717000200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1716913800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.535 | 0.53 | 2019 |
| 1716827400 | 0.52 | -0.015 | -2.80 | 0.53 | 0.53 | 0.5 | 2018 |
| 1716568200 | 0.535 | 0 | 0.00 | 0.53 | 0.535 | 0.53 | 6 |
| 1716481800 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 1 |
| 1716395400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.52 | 1356 |
| 1716309000 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 1 |
| 1716222600 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 598 |
| 1715963400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 1 |
| 1715877000 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.51 | 108 |
| 1715790600 | 0.54 | 0.01 | 1.89 | 0.52 | 0.54 | 0.52 | 2164 |
| 1715704200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 6 |
| 1715617800 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 2800 |
| 1715358600 | 0.52 | 0.005 | 0.97 | 0.505 | 0.52 | 0.505 | 16 |
| 1715272200 | 0.515 | -0.005 | -0.96 | 0.515 | 0.515 | 0.515 | 1 |
| 1715185800 | 0.52 | 0 | 0.00 | 0.515 | 0.52 | 0.515 | 6 |
| 1715099400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 5004 |
| 1715013000 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 2 |
| 1714753800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10 |
| 1714667400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 595 |
| 1714494600 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.49 | 2028 |
| 1714408200 | 0.52 | -0.005 | -0.95 | 0.52 | 0.52 | 0.505 | 280 |
| 1714149000 | 0.525 | 0.02 | 3.96 | 0.5 | 0.525 | 0.49 | 8211 |
| 1714062600 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.494 | 107 |
| 1713976200 | 0.505 | -0.005 | -0.98 | 0.51 | 0.51 | 0.5 | 306 |
| 1713889800 | 0.51 | -0.005 | -0.97 | 0.515 | 0.515 | 0.5 | 4801 |
| 1713803400 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 63 |
| 1713544200 | 0.515 | 0 | 0.00 | 0.51 | 0.52 | 0.505 | 86 |
| 1713457800 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.515 | 1016 |
| 1713371400 | 0.52 | 0.005 | 0.97 | 0.515 | 0.52 | 0.515 | 11 |
| 1713285000 | 0.515 | -0.01 | -1.90 | 0.52 | 0.52 | 0.5 | 881 |
| 1713198600 | 0.525 | -0.005 | -0.94 | 0.53 | 0.53 | 0.5 | 1941 |
| 1712939400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.505 | 6855 |
| 1712853000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 100 |
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
