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 | -0.039 | -12.3222748815 | 0.3165 | 0.323 | 0.23 | 470712 | 0.28432039 | DE |
| 4 | -0.0425 | -13.28125 | 0.32 | 0.3735 | 0.23 | 409738 | 0.31791301 | DE |
| 12 | -0.0805 | -22.4860335196 | 0.358 | 0.444 | 0.23 | 379884 | 0.33422873 | DE |
| 26 | -0.0325 | -10.4838709677 | 0.31 | 0.496 | 0.23 | 338385 | 0.3565249 | DE |
| 52 | -0.2025 | -42.1875 | 0.48 | 0.598 | 0.23 | 230223 | 0.37446303 | DE |
| 156 | -5.0225 | -94.7641509434 | 5.3 | 5.945 | 0.23 | 208863 | 1.33823775 | DE |
| 260 | -2.0425 | -88.0387931034 | 2.32 | 9.695 | 0.23 | 288800 | 3.21965515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.2775 | 0.0085 | 3.16 | 0.266 | 0.28 | 0.26 | 330103 |
| 1734629400 | 0.269 | -0.0185 | -6.43 | 0.262 | 0.277 | 0.23 | 1036311 |
| 1734543000 | 0.2875 | -0.0105 | -3.52 | 0.3 | 0.303 | 0.27 | 676384 |
| 1734456600 | 0.298 | -0.0185 | -5.85 | 0.319 | 0.319 | 0.29 | 360178 |
| 1734370200 | 0.3165 | 0.0015 | 0.48 | 0.315 | 0.317 | 0.31 | 125082 |
| 1734111000 | 0.315 | -0.008 | -2.48 | 0.3165 | 0.323 | 0.308 | 155604 |
| 1734024600 | 0.323 | 0.012 | 3.86 | 0.31 | 0.3265 | 0.31 | 375254 |
| 1733938200 | 0.311 | 0.001 | 0.32 | 0.311 | 0.32 | 0.308 | 209051 |
| 1733851800 | 0.31 | -0.0085 | -2.67 | 0.319 | 0.3235 | 0.31 | 125160 |
| 1733765400 | 0.3185 | 0.011 | 3.58 | 0.315 | 0.325 | 0.308 | 186026 |
| 1733506200 | 0.3075 | -0.0035 | -1.13 | 0.31 | 0.312 | 0.3075 | 98489 |
| 1733419800 | 0.311 | 0.001 | 0.32 | 0.31 | 0.3145 | 0.307 | 87337 |
| 1733333400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 157658 |
| 1733247000 | 0.315 | -0.0115 | -3.52 | 0.33 | 0.33 | 0.31 | 378490 |
| 1733160600 | 0.3265 | -0.043 | -11.64 | 0.365 | 0.368 | 0.3225 | 591403 |
| 1732901400 | 0.3695 | 0.0465 | 14.40 | 0.32 | 0.3735 | 0.32 | 1603911 |
| 1732815000 | 0.323 | -0.0055 | -1.67 | 0.324 | 0.3285 | 0.3075 | 348635 |
| 1732728600 | 0.3285 | 0.023 | 7.53 | 0.306 | 0.329 | 0.301 | 466661 |
| 1732642200 | 0.3055 | -0.0045 | -1.45 | 0.31 | 0.312 | 0.29 | 313014 |
| 1732555800 | 0.31 | -0.005 | -1.59 | 0.32 | 0.3225 | 0.305 | 255969 |
| 1732296600 | 0.315 | -0.0035 | -1.10 | 0.32 | 0.3435 | 0.3095 | 416482 |
| 1732210200 | 0.3185 | 0.006 | 1.92 | 0.3145 | 0.321 | 0.305 | 175721 |
| 1732123800 | 0.3125 | -0.0065 | -2.04 | 0.315 | 0.3235 | 0.311 | 123587 |
| 1732037400 | 0.319 | 0.005 | 1.59 | 0.31 | 0.3235 | 0.31 | 64125 |
| 1731951000 | 0.314 | -0.016 | -4.85 | 0.335 | 0.335 | 0.31 | 391705 |
| 1731691800 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.325 | 153412 |
| 1731605400 | 0.34 | 0.035 | 11.48 | 0.349 | 0.349 | 0.3225 | 394687 |
| 1731519000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731432600 | 0.305 | -0.003 | -0.97 | 0.3185 | 0.3185 | 0.302 | 155068 |
| 1731346200 | 0.308 | -0.002 | -0.65 | 0.31 | 0.314 | 0.305 | 84374 |
| 1731087000 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 116220 |
| 1731000600 | 0.315 | 0.0025 | 0.80 | 0.3125 | 0.3195 | 0.3125 | 66165 |
| 1730914200 | 0.3125 | -0.0055 | -1.73 | 0.3225 | 0.325 | 0.3125 | 79340 |
| 1730827800 | 0.318 | -0.002 | -0.63 | 0.324 | 0.324 | 0.314 | 103127 |
| 1730741400 | 0.32 | 0.013 | 4.23 | 0.32 | 0.333 | 0.313 | 607701 |
| 1730482200 | 0.307 | 0.003 | 0.99 | 0.305 | 0.315 | 0.3 | 189911 |
| 1730395800 | 0.304 | -0.0145 | -4.55 | 0.317 | 0.317 | 0.301 | 129297 |
| 1730309400 | 0.3185 | -0.003 | -0.93 | 0.322 | 0.3245 | 0.315 | 108096 |
| 1730223000 | 0.3215 | -0.0085 | -2.58 | 0.339 | 0.3479999 | 0.3175 | 220312 |
| 1730136600 | 0.33 | 0.027 | 8.91 | 0.318 | 0.3585 | 0.316 | 711676 |
| 1729873800 | 0.303 | 0.0215001 | 7.64 | 0.36 | 0.369 | 0.3005 | 1156964 |
| 1729787400 | 0.2814999 | -0.006 | -2.09 | 0.281 | 0.29 | 0.28 | 165991 |
| 1729701000 | 0.2875 | -0.0275 | -8.73 | 0.305 | 0.305 | 0.28 | 665591 |
| 1729614600 | 0.315 | -0.0275 | -8.03 | 0.3315 | 0.342 | 0.2905 | 761599 |
| 1729528200 | 0.3425 | -0.004 | -1.15 | 0.35 | 0.37 | 0.331 | 706884 |
| 1729269000 | 0.3464999 | -0.0385 | -10.00 | 0.3815 | 0.4 | 0.3449999 | 821966 |
| 1729182600 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4135 | 0.3815 | 351409 |
| 1729096200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729009800 | 0.4 | -0.021 | -4.99 | 0.4109999 | 0.4195 | 0.3905 | 221798 |
| 1728923400 | 0.421 | 0.034 | 8.79 | 0.405 | 0.444 | 0.401 | 984981 |
| 1728664200 | 0.387 | 0.0175 | 4.74 | 0.37 | 0.387 | 0.3655 | 168272 |
| 1728577800 | 0.3695 | 0 | 0.00 | 0.3695 | 0.3695 | 0.3695 | 0 |
| 1728491400 | 0.3695 | -0.0095 | -2.51 | 0.388 | 0.388 | 0.36 | 70679 |
| 1728405000 | 0.379 | 0.007 | 1.88 | 0.362 | 0.388 | 0.362 | 166376 |
| 1728318600 | 0.372 | 0.0025 | 0.68 | 0.369 | 0.3845 | 0.355 | 528375 |
| 1728059400 | 0.3695 | 0.0075 | 2.07 | 0.366 | 0.374 | 0.353 | 176276 |
| 1727973000 | 0.362 | -0.011 | -2.95 | 0.373 | 0.3735 | 0.3515 | 174425 |
| 1727886600 | 0.373 | -0.011 | -2.86 | 0.39 | 0.39 | 0.372 | 262752 |
| 1727800200 | 0.384 | 0.033 | 9.40 | 0.352 | 0.3895 | 0.3459999 | 606072 |
| 1727713800 | 0.351 | 0.0055001 | 1.59 | 0.342 | 0.351 | 0.341 | 188824 |
| 1727454600 | 0.3454999 | -0.0065 | -1.85 | 0.358 | 0.36 | 0.34 | 295955 |
| 1727368200 | 0.352 | -0.009 | -2.49 | 0.365 | 0.367 | 0.341 | 90181 |
| 1727281800 | 0.361 | -0.009 | -2.43 | 0.37 | 0.37 | 0.3479999 | 192786 |
| 1727195400 | 0.37 | -0.0055 | -1.46 | 0.35 | 0.383 | 0.35 | 380255 |
| 1727109000 | 0.3755 | -0.0105 | -2.72 | 0.394 | 0.394 | 0.355 | 388778 |
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
