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 | 0.04 | 6.79117147708 | 0.589 | 0.661 | 0.589 | 15586 | 0.61719859 | DE |
| 4 | 0.026 | 4.31177446103 | 0.603 | 0.661 | 0.5759999 | 9871 | 0.60859013 | DE |
| 12 | 0.1 | 18.9035916824 | 0.529 | 0.661 | 0.505 | 9815 | 0.5981295 | DE |
| 26 | -0.083 | -11.6573033708 | 0.712 | 0.734 | 0.4715 | 9312 | 0.58242106 | DE |
| 52 | -0.056 | -8.17518248175 | 0.685 | 0.811 | 0.4715 | 6965 | 0.6203799 | DE |
| 156 | -0.085 | -11.9047619048 | 0.714 | 0.811 | 0.4715 | 6548 | 0.62846826 | DE |
| 260 | -0.085 | -11.9047619048 | 0.714 | 0.811 | 0.4715 | 6548 | 0.62846826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.631 | 0.004 | 0.64 | 0.631 | 0.631 | 0.631 | 5221 |
| 1733174820 | 0.627 | 0.011 | 1.79 | 0.633 | 0.661 | 0.627 | 6163 |
| 1732915620 | 0.616 | -0.009 | -1.44 | 0.625 | 0.625 | 0.616 | 52449 |
| 1732829220 | 0.625 | 0.008 | 1.30 | 0.625 | 0.625 | 0.625 | 400 |
| 1732742820 | 0.617 | 0 | 0.00 | 0.617 | 0.617 | 0.617 | 0 |
| 1732656420 | 0.617 | 0.028 | 4.75 | 0.589 | 0.617 | 0.589 | 3331 |
| 1732570020 | 0.589 | 0.0090001 | 1.55 | 0.62 | 0.625 | 0.589 | 11564 |
| 1732310820 | 0.5799999 | -0.027 | -4.45 | 0.61 | 0.61 | 0.5799999 | 4076 |
| 1732224420 | 0.607 | 0 | 0.00 | 0.607 | 0.607 | 0.607 | 0 |
| 1732138020 | 0.607 | 0 | 0.00 | 0.607 | 0.607 | 0.607 | 0 |
| 1732051620 | 0.607 | 0 | 0.00 | 0.607 | 0.607 | 0.607 | 0 |
| 1731965220 | 0.607 | 0.016 | 2.71 | 0.608 | 0.608 | 0.607 | 9225 |
| 1731705960 | 0.591 | 0.0150001 | 2.60 | 0.591 | 0.591 | 0.591 | 10000 |
| 1731619560 | 0.5759999 | -0.046 | -7.40 | 0.5799999 | 0.607 | 0.5759999 | 2593 |
| 1731533220 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1731446820 | 0.622 | 0.023 | 3.84 | 0.609 | 0.622 | 0.609 | 12482 |
| 1731360420 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.599 | 0 |
| 1731101220 | 0.599 | -0.005 | -0.83 | 0.592 | 0.599 | 0.592 | 1153 |
| 1731014760 | 0.604 | 0.001 | 0.17 | 0.639 | 0.639 | 0.604 | 8391 |
| 1730928360 | 0.603 | 0.01 | 1.69 | 0.603 | 0.603 | 0.603 | 6500 |
| 1730841960 | 0.593 | 0 | 0.00 | 0.593 | 0.593 | 0.593 | 0 |
| 1730755560 | 0.593 | -0.008 | -1.33 | 0.593 | 0.593 | 0.593 | 1 |
| 1730496360 | 0.601 | -0.008 | -1.31 | 0.635 | 0.635 | 0.601 | 1128 |
| 1730409960 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1730323560 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1730237160 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1730150760 | 0.609 | 0.009 | 1.50 | 0.609 | 0.609 | 0.609 | 4000 |
| 1729888020 | 0.6 | -0.03 | -4.76 | 0.6 | 0.6 | 0.6 | 1250 |
| 1729801560 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1729715160 | 0.63 | 0.009 | 1.45 | 0.649 | 0.649 | 0.618 | 23261 |
| 1729628760 | 0.621 | -0.001 | -0.16 | 0.621 | 0.621 | 0.621 | 445 |
| 1729542360 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1729283160 | 0.622 | -0.028 | -4.31 | 0.649 | 0.649 | 0.622 | 7050 |
| 1729196760 | 0.65 | 0.034 | 5.52 | 0.65 | 0.65 | 0.65 | 1000 |
| 1729110360 | 0.616 | -0.037 | -5.67 | 0.616 | 0.616 | 0.616 | 1 |
| 1729023960 | 0.653 | 0 | 0.00 | 0.653 | 0.653 | 0.625 | 1529 |
| 1728937620 | 0.653 | 0.003 | 0.46 | 0.653 | 0.654 | 0.653 | 27923 |
| 1728678360 | 0.65 | 0.04 | 6.56 | 0.649 | 0.65 | 0.649 | 29234 |
| 1728591960 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1728505560 | 0.61 | -0.039 | -6.01 | 0.629 | 0.629 | 0.61 | 5000 |
| 1728419160 | 0.649 | 0 | 0.00 | 0.649 | 0.649 | 0.649 | 0 |
| 1728332760 | 0.649 | 0 | 0.00 | 0.65 | 0.65 | 0.632 | 7687 |
| 1728073620 | 0.649 | 0 | 0.00 | 0.649 | 0.649 | 0.649 | 0 |
| 1727987220 | 0.649 | 0.048 | 7.99 | 0.65 | 0.65 | 0.649 | 1540 |
| 1727900820 | 0.601 | -0.002 | -0.33 | 0.601 | 0.601 | 0.6 | 2861 |
| 1727814420 | 0.603 | 0.01 | 1.69 | 0.604 | 0.604 | 0.5719999 | 3842 |
| 1727728020 | 0.593 | 0.004 | 0.68 | 0.589 | 0.593 | 0.5769999 | 28600 |
| 1727468760 | 0.589 | 0.004 | 0.68 | 0.589 | 0.589 | 0.589 | 3000 |
| 1727382360 | 0.585 | -0.008 | -1.35 | 0.5819999 | 0.586 | 0.5799999 | 29450 |
| 1727295960 | 0.593 | 0 | 0.00 | 0.593 | 0.593 | 0.593 | 0 |
| 1727209560 | 0.593 | 0.0270001 | 4.77 | 0.547 | 0.593 | 0.547 | 5001 |
| 1727123160 | 0.5659999 | 0.0109999 | 1.98 | 0.555 | 0.5659999 | 0.537 | 3067 |
| 1726863960 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1726777560 | 0.555 | 0.006 | 1.09 | 0.55 | 0.555 | 0.55 | 50860 |
| 1726691220 | 0.549 | 0.023 | 4.37 | 0.559 | 0.559 | 0.529 | 13219 |
| 1726604760 | 0.526 | -0.026 | -4.71 | 0.526 | 0.526 | 0.526 | 1 |
| 1726518420 | 0.552 | 0.012 | 2.22 | 0.545 | 0.552 | 0.522 | 5436 |
| 1726259160 | 0.54 | -0.008 | -1.46 | 0.54 | 0.54 | 0.54 | 32000 |
| 1726172760 | 0.548 | 0.043 | 8.51 | 0.548 | 0.548 | 0.548 | 200 |
| 1726086360 | 0.505 | -0.02 | -3.81 | 0.505 | 0.505 | 0.505 | 1300 |
| 1725999960 | 0.525 | -0.005 | -0.94 | 0.529 | 0.529 | 0.525 | 3845 |
| 1725913620 | 0.53 | -0.01 | -1.85 | 0.53 | 0.534 | 0.499 | 13172 |
| 1725654360 | 0.54 | 0 | 0.00 | 0.6 | 0.6 | 0.54 | 880 |
| 1725567960 | 0.54 | 0 | 0.00 | 0.53 | 0.544 | 0.53 | 11500 |
| 1725481560 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
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
