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 | 0.005 | 0.943396226415 | 0.53 | 0.55 | 0.525 | 4329 | 0.54373989 | DE |
| 4 | -0.025 | -4.46428571429 | 0.56 | 0.59 | 0.51 | 5104 | 0.54562804 | DE |
| 12 | -0.025 | -4.46428571429 | 0.56 | 0.59 | 0.51 | 6183 | 0.5630115 | DE |
| 26 | 0.105 | 24.4186046512 | 0.43 | 0.61 | 0.33 | 11623 | 0.51474933 | DE |
| 52 | 0.229 | 74.8366013072 | 0.306 | 0.61 | 0.28 | 12254 | 0.43673728 | DE |
| 156 | 0.183 | 51.9886363636 | 0.352 | 0.61 | 0.252 | 10431 | 0.36958571 | DE |
| 260 | 0.225 | 72.5806451613 | 0.31 | 0.71 | 0.208 | 14635 | 0.37990191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.545 | -0.005 | -0.91 | 0.54 | 0.55 | 0.535 | 5390 |
| 1721838600 | 0.55 | 0.01 | 1.85 | 0.535 | 0.55 | 0.525 | 6781 |
| 1721752200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 2145 |
| 1721665800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 3000 |
| 1721406600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1721320200 | 0.53 | 0.01 | 1.92 | 0.515 | 0.53 | 0.515 | 2010 |
| 1721233800 | 0.52 | 0.01 | 1.96 | 0.515 | 0.52 | 0.515 | 2389 |
| 1721147400 | 0.51 | -0.02 | -3.77 | 0.51 | 0.525 | 0.51 | 7320 |
| 1721061000 | 0.53 | 0.005 | 0.95 | 0.53 | 0.53 | 0.53 | 924 |
| 1720801800 | 0.525 | -0.015 | -2.78 | 0.53 | 0.535 | 0.525 | 4245 |
| 1720715400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 2535 |
| 1720629000 | 0.54 | 0.02 | 3.85 | 0.535 | 0.54 | 0.515 | 10492 |
| 1720542600 | 0.52 | -0.03 | -5.45 | 0.545 | 0.55 | 0.52 | 18720 |
| 1720456200 | 0.55 | 0 | 0.00 | 0.545 | 0.56 | 0.545 | 3790 |
| 1720197000 | 0.55 | -0.005 | -0.90 | 0.555 | 0.56 | 0.55 | 3057 |
| 1720110600 | 0.555 | -0.03 | -5.13 | 0.555 | 0.555 | 0.555 | 4542 |
| 1720024200 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
| 1719937800 | 0.585 | -0.005 | -0.85 | 0.545 | 0.585 | 0.545 | 35 |
| 1719851400 | 0.59 | 0.03 | 5.36 | 0.55 | 0.59 | 0.54 | 22257 |
| 1719592200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 600 |
| 1719505800 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5699999 | 0.56 | 5400 |
| 1719419400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 11090 |
| 1719333000 | 0.5699999 | 0 | 0.00 | 0.555 | 0.5699999 | 0.55 | 2070 |
| 1719246600 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.55 | 2580 |
| 1718987400 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 1090 |
| 1718901000 | 0.5649999 | -0.005 | -0.88 | 0.56 | 0.5649999 | 0.55 | 6961 |
| 1718814600 | 0.5699999 | 0 | 0.00 | 0.545 | 0.5699999 | 0.54 | 5965 |
| 1718728200 | 0.5699999 | 0 | 0.00 | 0.54 | 0.5699999 | 0.54 | 2025 |
| 1718641800 | 0.5699999 | 0.0249999 | 4.59 | 0.5699999 | 0.5699999 | 0.545 | 2060 |
| 1718382600 | 0.545 | -0.025 | -4.39 | 0.5699999 | 0.585 | 0.54 | 1972 |
| 1718296200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 14965 |
| 1718209800 | 0.58 | -0.01 | -1.69 | 0.575 | 0.58 | 0.575 | 1245 |
| 1718123400 | 0.59 | 0 | 0.00 | 0.585 | 0.59 | 0.58 | 1225 |
| 1718037000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1717777800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 25 |
| 1717691400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.575 | 2960 |
| 1717605000 | 0.59 | 0.015 | 2.61 | 0.575 | 0.59 | 0.5699999 | 7805 |
| 1717518600 | 0.575 | -0.015 | -2.54 | 0.59 | 0.59 | 0.575 | 8425 |
| 1717432200 | 0.59 | 0.005 | 0.85 | 0.59 | 0.59 | 0.585 | 2086 |
| 1717173000 | 0.585 | 0.005 | 0.86 | 0.58 | 0.585 | 0.58 | 4658 |
| 1717086600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 1100 |
| 1717000200 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 6600 |
| 1716913800 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 2125 |
| 1716827400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 3332 |
| 1716568200 | 0.59 | 0.005 | 0.85 | 0.585 | 0.59 | 0.585 | 6013 |
| 1716481800 | 0.585 | 0 | 0.00 | 0.58 | 0.585 | 0.58 | 4205 |
| 1716395400 | 0.585 | 0.005 | 0.86 | 0.58 | 0.585 | 0.58 | 2525 |
| 1716309000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 2190 |
| 1716222600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1715963400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.575 | 5020 |
| 1715877000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 7290 |
| 1715790600 | 0.58 | 0.005 | 0.87 | 0.58 | 0.58 | 0.5699999 | 7645 |
| 1715704200 | 0.575 | -0.005 | -0.86 | 0.58 | 0.58 | 0.575 | 2900 |
| 1715617800 | 0.58 | 0.0150001 | 2.65 | 0.5699999 | 0.58 | 0.5699999 | 9350 |
| 1715358600 | 0.5649999 | -0.005 | -0.88 | 0.5699999 | 0.58 | 0.5649999 | 26530 |
| 1715272200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 7350 |
| 1715185800 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 29670 |
| 1715099400 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.54 | 10318 |
| 1715013000 | 0.56 | 0.025 | 4.67 | 0.54 | 0.56 | 0.54 | 11744 |
| 1714753800 | 0.535 | -0.035 | -6.14 | 0.56 | 0.56 | 0.53 | 21342 |
| 1714667400 | 0.5699999 | 0.0499999 | 9.62 | 0.535 | 0.61 | 0.53 | 85481 |
| 1714494600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.492 | 33201 |
| 1714408200 | 0.52 | 0.005 | 0.97 | 0.515 | 0.52 | 0.5 | 2125 |
| 1714149000 | 0.515 | -0.01 | -1.90 | 0.53 | 0.53 | 0.5 | 9099 |
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
