We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.053 | 15.4970760234 | 0.342 | 0.49 | 0.32 | 33972 | 0.39695632 | DE |
| 4 | 0.02 | 5.33333333333 | 0.375 | 0.49 | 0.32 | 11454 | 0.38223251 | DE |
| 12 | 0.006 | 1.54241645244 | 0.389 | 0.49 | 0.291 | 10601 | 0.35758257 | DE |
| 26 | -0.04 | -9.19540229885 | 0.435 | 0.712 | 0.291 | 11818 | 0.40651522 | DE |
| 52 | -0.3349 | -45.8829976709 | 0.7299 | 1.345 | 0.291 | 17310 | 0.63523947 | DE |
| 156 | 0.3678 | 1352.20588235 | 0.0272 | 2.4 | 0.0122 | 736184 | 0.03696075 | DE |
| 260 | 0.3678 | 1352.20588235 | 0.0272 | 2.4 | 0.0122 | 736184 | 0.03696075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.39 | -0.02 | -4.88 | 0.414 | 0.414 | 0.365 | 19040 |
| 1741368600 | 0.4099999 | 0.0809999 | 24.62 | 0.34 | 0.49 | 0.34 | 126881 |
| 1741282200 | 0.329 | -0.001 | -0.30 | 0.327 | 0.329 | 0.32 | 12891 |
| 1741195800 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 4827 |
| 1741109400 | 0.3449999 | 0.0019999 | 0.58 | 0.342 | 0.35 | 0.341 | 6223 |
| 1741023000 | 0.343 | 0.006 | 1.78 | 0.337 | 0.343 | 0.33 | 700 |
| 1740763800 | 0.337 | -0.006 | -1.75 | 0.343 | 0.343 | 0.331 | 612 |
| 1740677400 | 0.343 | 0.007 | 2.08 | 0.336 | 0.343 | 0.331 | 3286 |
| 1740591000 | 0.336 | 0.002 | 0.60 | 0.332 | 0.336 | 0.332 | 1190 |
| 1740504600 | 0.334 | 0.005 | 1.52 | 0.329 | 0.334 | 0.329 | 2212 |
| 1740418200 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 1 |
| 1740159000 | 0.329 | -0.001 | -0.30 | 0.328 | 0.33 | 0.328 | 1324 |
| 1740072600 | 0.33 | 0.006 | 1.85 | 0.33 | 0.33 | 0.324 | 2113 |
| 1739986200 | 0.324 | -0.014 | -4.14 | 0.338 | 0.338 | 0.324 | 7670 |
| 1739899800 | 0.338 | -0.01 | -2.87 | 0.3479999 | 0.353 | 0.322 | 20035 |
| 1739813400 | 0.3479999 | 0 | 0.00 | 0.349 | 0.349 | 0.3479999 | 2058 |
| 1739554200 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3459999 | 1570 |
| 1739467800 | 0.3479999 | -0.002 | -0.57 | 0.35 | 0.352 | 0.3459999 | 3131 |
| 1739381400 | 0.35 | -0.002 | -0.57 | 0.352 | 0.352 | 0.3469999 | 3684 |
| 1739295000 | 0.352 | -0.021 | -5.63 | 0.375 | 0.375 | 0.352 | 9638 |
| 1739208600 | 0.373 | -0.01 | -2.61 | 0.383 | 0.383 | 0.371 | 3476 |
| 1738949400 | 0.383 | 0.001 | 0.26 | 0.382 | 0.383 | 0.38 | 2574 |
| 1738863000 | 0.382 | -0.028 | -6.83 | 0.404 | 0.404 | 0.37 | 23217 |
| 1738776600 | 0.4099999 | 0.0609999 | 17.48 | 0.349 | 0.414 | 0.3459999 | 29363 |
| 1738690200 | 0.349 | 0.0040001 | 1.16 | 0.3479999 | 0.35 | 0.3479999 | 305 |
| 1738603800 | 0.3449999 | -0.002 | -0.58 | 0.3469999 | 0.3469999 | 0.3449999 | 105 |
| 1738344600 | 0.3469999 | 0.0079999 | 2.36 | 0.339 | 0.3469999 | 0.339 | 2513 |
| 1738258200 | 0.339 | -0.007 | -2.02 | 0.3459999 | 0.3469999 | 0.337 | 1305 |
| 1738171800 | 0.3459999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.34 | 6726 |
| 1738085400 | 0.3459999 | 0.0219999 | 6.79 | 0.325 | 0.3459999 | 0.325 | 2251 |
| 1737999000 | 0.324 | 0 | 0.00 | 0.325 | 0.33 | 0.324 | 503 |
| 1737739800 | 0.324 | -0.026 | -7.43 | 0.349 | 0.349 | 0.324 | 12682 |
| 1737653400 | 0.35 | 0.022 | 6.71 | 0.331 | 0.354 | 0.331 | 21201 |
| 1737567000 | 0.328 | 0.002 | 0.61 | 0.327 | 0.332 | 0.327 | 5463 |
| 1737480600 | 0.326 | -0.003 | -0.91 | 0.329 | 0.33 | 0.326 | 2309 |
| 1737394200 | 0.329 | 0.007 | 2.17 | 0.322 | 0.329 | 0.32 | 1451 |
| 1737135000 | 0.322 | -0.005 | -1.53 | 0.327 | 0.327 | 0.322 | 633 |
| 1737048600 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 87 |
| 1736962200 | 0.327 | 0.001 | 0.31 | 0.326 | 0.327 | 0.326 | 2 |
| 1736875800 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 192 |
| 1736789400 | 0.326 | -0.001 | -0.31 | 0.326 | 0.326 | 0.326 | 1 |
| 1736530200 | 0.327 | 0 | 0.00 | 0.327 | 0.33 | 0.318 | 8566 |
| 1736443800 | 0.327 | 0.007 | 2.19 | 0.319 | 0.327 | 0.319 | 902 |
| 1736357400 | 0.32 | -0.006 | -1.84 | 0.326 | 0.326 | 0.318 | 4212 |
| 1736271000 | 0.326 | -0.004 | -1.21 | 0.329 | 0.329 | 0.322 | 4344 |
| 1736184600 | 0.33 | 0.006 | 1.85 | 0.324 | 0.33 | 0.316 | 4875 |
| 1735925400 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.31 | 8534 |
| 1735839000 | 0.324 | 0.03 | 10.20 | 0.292 | 0.332 | 0.292 | 24705 |
| 1735666200 | 0.294 | -0.001 | -0.34 | 0.294 | 0.294 | 0.291 | 26 |
| 1735579800 | 0.295 | 0 | 0.00 | 0.291 | 0.297 | 0.291 | 7214 |
| 1735320600 | 0.295 | -0.011 | -3.59 | 0.292 | 0.3 | 0.292 | 6267 |
| 1735061400 | 0.306 | 0.01 | 3.38 | 0.291 | 0.307 | 0.291 | 12973 |
| 1734975000 | 0.296 | -0.002 | -0.67 | 0.298 | 0.298 | 0.291 | 2439 |
| 1734715800 | 0.298 | -0.013 | -4.18 | 0.311 | 0.311 | 0.294 | 12679 |
| 1734629400 | 0.311 | -0.029 | -8.53 | 0.338 | 0.338 | 0.302 | 25075 |
| 1734543000 | 0.34 | -0.034 | -9.09 | 0.38 | 0.4099999 | 0.34 | 108480 |
| 1734456600 | 0.374 | -0.015 | -3.86 | 0.389 | 0.389 | 0.366 | 22377 |
| 1734370200 | 0.389 | 0 | 0.00 | 0.389 | 0.389 | 0.389 | 1 |
| 1734111000 | 0.389 | -0.003 | -0.77 | 0.392 | 0.392 | 0.389 | 1723 |
| 1734024600 | 0.392 | -0.003 | -0.76 | 0.394 | 0.394 | 0.391 | 3917 |
| 1733938200 | 0.395 | 0 | 0.00 | 0.394 | 0.395 | 0.392 | 1937 |
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
