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 | 0.055 | 4.70085470085 | 1.17 | 1.28 | 1.12 | 202007 | 1.24356372 | DE |
| 4 | 0.175 | 16.6666666667 | 1.05 | 1.28 | 1.025 | 118933 | 1.19377663 | DE |
| 12 | 0.235 | 23.7373737374 | 0.99 | 1.28 | 0.902 | 65462 | 1.11168344 | DE |
| 26 | 0.295 | 31.7204301075 | 0.93 | 1.28 | 0.88 | 41643 | 1.066048 | DE |
| 52 | 0.537 | 78.0523255814 | 0.688 | 1.28 | 0.656 | 39523 | 0.93456853 | DE |
| 156 | -0.489 | -28.5297549592 | 1.714 | 1.76 | 0.4245 | 88919 | 0.80386391 | DE |
| 260 | -0.925 | -43.023255814 | 2.15 | 2.56 | 0.4245 | 90585 | 1.10489196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 1.225 | -0.04 | -2.78 | 1.27 | 1.28 | 1.22 | 121919 |
| 1731605400 | 1.26 | 0.02 | 1.61 | 1.12 | 1.27 | 1.12 | 266687 |
| 1731519000 | 1.24 | -0.01 | -0.80 | 1.22 | 1.25 | 1.16 | 162453 |
| 1731432600 | 1.25 | 0.01 | 0.81 | 1.245 | 1.25 | 1.16 | 163429 |
| 1731346200 | 1.24 | 0.04 | 3.33 | 1.165 | 1.24 | 1.155 | 275702 |
| 1731087000 | 1.2 | -0.01 | -0.41 | 1.17 | 1.205 | 1.165 | 102211 |
| 1731000600 | 1.205 | -0.02 | -1.23 | 1.15 | 1.205 | 1.15 | 125807 |
| 1730914200 | 1.22 | 0.09 | 7.96 | 1.115 | 1.225 | 1.115 | 548799 |
| 1730827800 | 1.1299999 | 0 | 0.00 | 1.125 | 1.1299999 | 1.1 | 192310 |
| 1730741400 | 1.1299999 | 0.01 | 1.35 | 1.12 | 1.145 | 1.11 | 55763 |
| 1730482200 | 1.115 | -0.02 | -1.76 | 1.12 | 1.12 | 1.115 | 2448 |
| 1730395800 | 1.135 | 0.05 | 4.61 | 1.08 | 1.16 | 1.055 | 98776 |
| 1730309400 | 1.085 | -0.07 | -5.65 | 1.105 | 1.105 | 1.08 | 5234 |
| 1730223000 | 1.15 | -0.01 | -0.86 | 1.155 | 1.155 | 1.11 | 10960 |
| 1730136600 | 1.16 | -0.01 | -0.43 | 1.16 | 1.18 | 1.1 | 52287 |
| 1729873800 | 1.165 | -0.02 | -1.27 | 1.17 | 1.17 | 1.1299999 | 7140 |
| 1729787400 | 1.18 | 0.08 | 6.79 | 1.12 | 1.18 | 1.095 | 38187 |
| 1729701000 | 1.105 | -0.01 | -0.90 | 1.085 | 1.16 | 1.08 | 29049 |
| 1729614600 | 1.115 | 0.03 | 3.24 | 1.125 | 1.15 | 1.085 | 63928 |
| 1729528200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1729269000 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.025 | 161185 |
| 1729182600 | 1.05 | 0.01 | 0.96 | 1.045 | 1.05 | 1.045 | 200 |
| 1729096200 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.04 | 26679 |
| 1729009800 | 1.04 | 0.01 | 0.48 | 1.03 | 1.045 | 1.03 | 8140 |
| 1728923400 | 1.035 | -0.01 | -0.48 | 1.04 | 1.055 | 1.025 | 5880 |
| 1728664200 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1 | 9023 |
| 1728577800 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.04 | 5501 |
| 1728491400 | 1.07 | 0.02 | 1.90 | 1.035 | 1.09 | 1.0149999 | 14432 |
| 1728405000 | 1.05 | 0.03 | 2.44 | 1.01 | 1.05 | 1.01 | 10364 |
| 1728318600 | 1.025 | -0.03 | -2.38 | 1.045 | 1.065 | 1.0049999 | 63044 |
| 1728059400 | 1.05 | 0.02 | 1.45 | 1.05 | 1.075 | 1.05 | 19780 |
| 1727973000 | 1.035 | -0.04 | -3.27 | 1.045 | 1.05 | 1.035 | 9782 |
| 1727886600 | 1.07 | 0.07 | 7.00 | 1.035 | 1.09 | 1.035 | 34999 |
| 1727800200 | 1 | -0.025 | -2.44 | 1.025 | 1.035 | 1 | 7236 |
| 1727713800 | 1.025 | -0.02 | -1.91 | 1.05 | 1.05 | 1.025 | 3911 |
| 1727454600 | 1.045 | 0.03 | 3.47 | 1.02 | 1.05 | 1.0049999 | 25673 |
| 1727368200 | 1.01 | 0.01 | 1.00 | 0.984 | 1.01 | 0.984 | 3036 |
| 1727281800 | 1 | 0.02 | 2.04 | 0.992 | 1 | 0.992 | 217999 |
| 1727195400 | 0.98 | -0.02 | -2.00 | 0.996 | 0.996 | 0.98 | 1012 |
| 1727109000 | 1 | 0 | 0.00 | 1 | 1 | 0.966 | 28291 |
| 1726849800 | 1 | 0 | 0.00 | 1 | 1.0049999 | 1 | 61484 |
| 1726763400 | 1 | 0.024 | 2.46 | 0.95 | 1 | 0.95 | 44031 |
| 1726677000 | 0.976 | 0.01 | 1.04 | 0.98 | 0.98 | 0.96 | 572563 |
| 1726590600 | 0.966 | 0.022 | 2.33 | 0.932 | 0.97 | 0.93 | 29771 |
| 1726504200 | 0.944 | -0.026 | -2.68 | 0.902 | 0.946 | 0.902 | 46168 |
| 1726245000 | 0.97 | -0.01 | -1.02 | 0.972 | 0.972 | 0.97 | 11090 |
| 1726158600 | 0.98 | 0.006 | 0.62 | 0.974 | 0.98 | 0.97 | 20888 |
| 1726072200 | 0.974 | 0.002 | 0.21 | 0.974 | 0.974 | 0.974 | 160 |
| 1725985800 | 0.972 | -0.008 | -0.82 | 0.97 | 0.984 | 0.97 | 55653 |
| 1725899400 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.98 | 18027 |
| 1725640200 | 0.97 | -0.018 | -1.82 | 0.97 | 0.986 | 0.97 | 4477 |
| 1725553800 | 0.988 | 0.008 | 0.82 | 0.972 | 0.988 | 0.972 | 7147 |
| 1725467400 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.97 | 2484 |
| 1725381000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 95740 |
| 1725294600 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 6000 |
| 1725035400 | 0.97 | 0 | 0.00 | 0.972 | 0.972 | 0.97 | 15995 |
| 1724949000 | 0.97 | -0.01 | -1.02 | 0.956 | 0.99 | 0.956 | 7125 |
| 1724862600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.948 | 14215 |
| 1724776200 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 5980 |
| 1724689800 | 0.98 | -0.012 | -1.21 | 0.994 | 0.994 | 0.98 | 26342 |
| 1724430600 | 0.992 | 0.012 | 1.22 | 0.99 | 0.992 | 0.98 | 2260 |
| 1724344200 | 0.98 | 0.008 | 0.82 | 0.98 | 0.98 | 0.98 | 18219 |
| 1724257800 | 0.972 | -0.008 | -0.82 | 0.98 | 0.99 | 0.972 | 5200 |
| 1724171400 | 0.98 | 0 | 0.00 | 0.988 | 0.988 | 0.966 | 31876 |
| 1724085000 | 0.98 | -0.002 | -0.20 | 0.98 | 0.986 | 0.98 | 55751 |
| 1723825800 | 0.982 | 0.018 | 1.87 | 0.956 | 0.982 | 0.956 | 109622 |
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
