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 | 0.001 | 0.112359550562 | 0.89 | 0.91 | 0.88 | 84316 | 0.8910776 | DE |
| 4 | 0.015 | 1.71232876712 | 0.876 | 0.912 | 0.862 | 121373 | 0.88108285 | DE |
| 12 | 0.037 | 4.33255269321 | 0.854 | 0.912 | 0.848 | 187162 | 0.87853628 | DE |
| 26 | -0.039 | -4.1935483871 | 0.93 | 0.938 | 0.816 | 224811 | 0.87146929 | DE |
| 52 | -0.134 | -13.0731707317 | 1.025 | 1.075 | 0.816 | 282963 | 0.92461785 | DE |
| 156 | -0.279 | -23.8461538462 | 1.17 | 1.255 | 0.816 | 460786 | 1.09946912 | DE |
| 260 | -0.229 | -20.4464285714 | 1.12 | 1.275 | 0.816 | 596360 | 1.14298739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.891 | -0.005 | -0.56 | 0.9 | 0.9 | 0.891 | 94525 |
| 1721925000 | 0.896 | 0.014 | 1.59 | 0.89 | 0.896 | 0.88 | 70042 |
| 1721838600 | 0.882 | -0.015 | -1.67 | 0.904 | 0.91 | 0.882 | 129483 |
| 1721752200 | 0.897 | 0.015 | 1.70 | 0.89 | 0.897 | 0.89 | 159201 |
| 1721665800 | 0.882 | -0.011 | -1.23 | 0.894 | 0.9 | 0.882 | 21188 |
| 1721406600 | 0.893 | 0.021 | 2.41 | 0.89 | 0.906 | 0.89 | 41668 |
| 1721320200 | 0.872 | 0.002 | 0.23 | 0.872 | 0.882 | 0.872 | 120389 |
| 1721233800 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.862 | 118902 |
| 1721147400 | 0.88 | -0.009 | -1.01 | 0.888 | 0.888 | 0.876 | 47133 |
| 1721061000 | 0.889 | -0.003 | -0.34 | 0.886 | 0.889 | 0.876 | 83020 |
| 1720801800 | 0.892 | -0.01 | -1.11 | 0.898 | 0.898 | 0.892 | 262102 |
| 1720715400 | 0.902 | 0.022 | 2.50 | 0.896 | 0.912 | 0.892 | 120787 |
| 1720629000 | 0.88 | -0.003 | -0.34 | 0.88 | 0.88 | 0.88 | 33759 |
| 1720542600 | 0.883 | 0.008 | 0.91 | 0.878 | 0.888 | 0.878 | 44359 |
| 1720456200 | 0.875 | -0.004 | -0.46 | 0.876 | 0.88 | 0.875 | 63090 |
| 1720197000 | 0.879 | 0.007 | 0.80 | 0.884 | 0.884 | 0.878 | 124951 |
| 1720110600 | 0.872 | -0.017 | -1.91 | 0.888 | 0.888 | 0.872 | 758746 |
| 1720024200 | 0.889 | 0.005 | 0.57 | 0.874 | 0.89 | 0.874 | 21969 |
| 1719937800 | 0.884 | 0.005 | 0.57 | 0.87 | 0.884 | 0.87 | 36678 |
| 1719851400 | 0.879 | 0.003 | 0.34 | 0.87 | 0.879 | 0.87 | 91250 |
| 1719592200 | 0.876 | 0.001 | 0.11 | 0.876 | 0.876 | 0.876 | 78751 |
| 1719505800 | 0.875 | 0.008 | 0.92 | 0.872 | 0.875 | 0.872 | 61267 |
| 1719419400 | 0.867 | 0 | 0.00 | 0.872 | 0.872 | 0.86 | 76159 |
| 1719333000 | 0.867 | -0.009 | -1.03 | 0.87 | 0.872 | 0.862 | 36042 |
| 1719246600 | 0.876 | -0.004 | -0.45 | 0.89 | 0.89 | 0.872 | 241427 |
| 1718987400 | 0.88 | 0.017 | 1.97 | 0.86 | 0.88 | 0.86 | 138569 |
| 1718901000 | 0.863 | -0.006 | -0.69 | 0.864 | 0.864 | 0.862 | 80775 |
| 1718814600 | 0.869 | 0.008 | 0.93 | 0.872 | 0.872 | 0.869 | 150626 |
| 1718728200 | 0.861 | 0.006 | 0.70 | 0.856 | 0.87 | 0.856 | 61516 |
| 1718641800 | 0.855 | -0.011 | -1.27 | 0.878 | 0.878 | 0.855 | 304047 |
| 1718382600 | 0.866 | 0 | 0.00 | 0.854 | 0.866 | 0.854 | 84377 |
| 1718296200 | 0.866 | 0 | 0.00 | 0.86 | 0.866 | 0.858 | 368813 |
| 1718209800 | 0.866 | 0 | 0.00 | 0.868 | 0.868 | 0.854 | 59575 |
| 1718123400 | 0.866 | -0.005 | -0.57 | 0.866 | 0.866 | 0.856 | 159814 |
| 1718037000 | 0.871 | -0.002 | -0.23 | 0.882 | 0.882 | 0.862 | 97069 |
| 1717777800 | 0.873 | -0.013 | -1.47 | 0.872 | 0.884 | 0.862 | 104843 |
| 1717691400 | 0.886 | -0.009 | -1.01 | 0.88 | 0.886 | 0.87 | 159131 |
| 1717605000 | 0.895 | 0.011 | 1.24 | 0.882 | 0.895 | 0.88 | 61968 |
| 1717518600 | 0.884 | 0.003 | 0.34 | 0.894 | 0.894 | 0.884 | 166952 |
| 1717432200 | 0.881 | 0.005 | 0.57 | 0.89 | 0.896 | 0.881 | 650094 |
| 1717173000 | 0.876 | 0.004 | 0.46 | 0.884 | 0.884 | 0.876 | 1826287 |
| 1717086600 | 0.872 | 0.003 | 0.35 | 0.878 | 0.88 | 0.872 | 64418 |
| 1717000200 | 0.869 | -0.03 | -3.34 | 0.898 | 0.9 | 0.862 | 443000 |
| 1716913800 | 0.899 | 0.024 | 2.74 | 0.88 | 0.9 | 0.88 | 116129 |
| 1716568200 | 0.875 | -0.011 | -1.24 | 0.876 | 0.886 | 0.872 | 132061 |
| 1716481800 | 0.886 | 0.009 | 1.03 | 0.88 | 0.886 | 0.868 | 68945 |
| 1716395400 | 0.877 | -0.009 | -1.02 | 0.878 | 0.88 | 0.877 | 63092 |
| 1716309000 | 0.886 | 0.011 | 1.26 | 0.876 | 0.886 | 0.876 | 171126 |
| 1716222600 | 0.875 | -0.014 | -1.57 | 0.89 | 0.89 | 0.875 | 53268 |
| 1715963400 | 0.889 | 0.003 | 0.34 | 0.886 | 0.889 | 0.88 | 256081 |
| 1715877000 | 0.886 | 0.006 | 0.68 | 0.902 | 0.908 | 0.886 | 105543 |
| 1715790600 | 0.88 | -0.012 | -1.35 | 0.9 | 0.904 | 0.88 | 120313 |
| 1715704200 | 0.892 | 0 | 0.00 | 0.9 | 0.9 | 0.892 | 923580 |
| 1715617800 | 0.892 | 0.012 | 1.36 | 0.898 | 0.904 | 0.892 | 107217 |
| 1715358600 | 0.88 | -0.022 | -2.44 | 0.902 | 0.902 | 0.88 | 161226 |
| 1715272200 | 0.902 | 0.002 | 0.22 | 0.906 | 0.908 | 0.902 | 13959 |
| 1715185800 | 0.9 | 0.022 | 2.51 | 0.89 | 0.91 | 0.89 | 199283 |
| 1715099400 | 0.878 | 0.017 | 1.97 | 0.872 | 0.884 | 0.87 | 273197 |
| 1714753800 | 0.861 | 0.035 | 4.24 | 0.854 | 0.862 | 0.848 | 266166 |
| 1714667400 | 0.826 | -0.023 | -2.71 | 0.85 | 0.85 | 0.826 | 95099 |
| 1714581000 | 0.849 | -0.013 | -1.51 | 0.86 | 0.86 | 0.846 | 52859 |
| 1714494600 | 0.862 | -0.004 | -0.46 | 0.85 | 0.862 | 0.85 | 942294 |
| 1714408200 | 0.866 | 0.012 | 1.41 | 0.826 | 0.866 | 0.826 | 128605 |
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
