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 | -0.02 | -3.22580645161 | 0.62 | 0.645 | 0.585 | 1258366 | 0.61633142 | DE |
| 4 | 0.105 | 21.2121212121 | 0.495 | 0.645 | 0.495 | 677924 | 0.58181006 | DE |
| 12 | 0.04 | 7.14285714286 | 0.56 | 0.645 | 0.475 | 409206 | 0.55113138 | DE |
| 26 | -0.19 | -24.0506329114 | 0.79 | 0.87 | 0.475 | 410692 | 0.58550298 | DE |
| 52 | -0.295 | -32.9608938547 | 0.895 | 0.995 | 0.475 | 340224 | 0.6691827 | DE |
| 156 | -0.435 | -42.0289855072 | 1.035 | 1.295 | 0.475 | 300678 | 0.87112904 | DE |
| 260 | 0.42 | 233.333333333 | 0.18 | 1.745 | 0.165 | 357725 | 1.02975589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719209700 | 0.6 | -0.015 | -2.44 | 0.62 | 0.62 | 0.58 | 168370 |
| 1718950500 | 0.615 | 0.005 | 0.82 | 0.6 | 0.615 | 0.585 | 218495 |
| 1718864100 | 0.61 | -0.02 | -3.17 | 0.645 | 0.645 | 0.585 | 4108470 |
| 1718777700 | 0.63 | 0.005 | 0.80 | 0.625 | 0.63 | 0.62 | 801016 |
| 1718691300 | 0.625 | -0.005 | -0.79 | 0.625 | 0.625 | 0.62 | 110717 |
| 1718604900 | 0.63 | 0.01 | 1.61 | 0.62 | 0.635 | 0.62 | 1053134 |
| 1718345700 | 0.62 | -0.015 | -2.36 | 0.645 | 0.645 | 0.62 | 76214 |
| 1718259300 | 0.635 | 0.025 | 4.10 | 0.61 | 0.645 | 0.61 | 178908 |
| 1718172900 | 0.61 | 0 | 0.00 | 0.615 | 0.62 | 0.61 | 241272 |
| 1718086500 | 0.61 | -0.02 | -3.17 | 0.635 | 0.635 | 0.61 | 266758 |
| 1717740900 | 0.63 | 0.0600001 | 10.53 | 0.5699999 | 0.63 | 0.5699999 | 533441 |
| 1717654500 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.55 | 202610 |
| 1717568100 | 0.55 | 0.005 | 0.92 | 0.55 | 0.56 | 0.545 | 110985 |
| 1717481700 | 0.545 | 0.005 | 0.93 | 0.54 | 0.555 | 0.5375 | 473339 |
| 1717395300 | 0.54 | -0.025 | -4.42 | 0.5649999 | 0.5649999 | 0.54 | 135823 |
| 1717136100 | 0.5649999 | 0.0274999 | 5.12 | 0.55 | 0.5649999 | 0.54 | 192981 |
| 1717049700 | 0.5375 | -0.0075 | -1.38 | 0.545 | 0.5649999 | 0.535 | 213253 |
| 1716963300 | 0.545 | 0.025 | 4.81 | 0.52 | 0.5699999 | 0.52 | 680938 |
| 1716876900 | 0.52 | 0 | 0.00 | 0.515 | 0.54 | 0.515 | 2534065 |
| 1716790500 | 0.52 | 0.03 | 6.12 | 0.495 | 0.52 | 0.495 | 748132 |
| 1716531300 | 0.49 | -0.0025 | -0.51 | 0.49 | 0.505 | 0.49 | 170631 |
| 1716444900 | 0.4925 | -0.0025 | -0.51 | 0.5 | 0.505 | 0.485 | 730804 |
| 1716358500 | 0.495 | 0 | 0.00 | 0.495 | 0.505 | 0.495 | 348578 |
| 1716272100 | 0.495 | -0.01 | -1.98 | 0.5 | 0.51 | 0.49 | 990243 |
| 1716185700 | 0.505 | 0.01 | 2.02 | 0.505 | 0.51 | 0.495 | 169661 |
| 1715926500 | 0.495 | -0.005 | -1.00 | 0.5 | 0.505 | 0.495 | 174226 |
| 1715840100 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 32102 |
| 1715753700 | 0.48 | -0.02 | -4.00 | 0.505 | 0.505 | 0.475 | 620233 |
| 1715667300 | 0.5 | -0.005 | -0.99 | 0.51 | 0.515 | 0.5 | 290832 |
| 1715580900 | 0.505 | -0.01 | -1.94 | 0.52 | 0.52 | 0.505 | 298691 |
| 1715321700 | 0.515 | 0.005 | 0.98 | 0.51 | 0.52 | 0.505 | 99706 |
| 1715235300 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.5 | 617042 |
| 1715148900 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.51 | 498622 |
| 1715062500 | 0.54 | -0.005 | -0.92 | 0.53 | 0.545 | 0.53 | 55576 |
| 1714976100 | 0.545 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 388837 |
| 1714716900 | 0.545 | 0.04 | 7.92 | 0.5 | 0.55 | 0.5 | 584240 |
| 1714630500 | 0.505 | 0.005 | 1.00 | 0.515 | 0.52 | 0.505 | 154865 |
| 1714544100 | 0.5 | 0 | 0.00 | 0.51 | 0.515 | 0.5 | 209393 |
| 1714457700 | 0.5 | 0.015 | 3.09 | 0.5 | 0.515 | 0.495 | 569447 |
| 1714371300 | 0.485 | -0.025 | -4.90 | 0.5 | 0.505 | 0.485 | 88558 |
| 1714112100 | 0.51 | 0.01 | 2.00 | 0.535 | 0.535 | 0.49 | 103768 |
| 1713939300 | 0.5 | 0 | 0.00 | 0.505 | 0.515 | 0.5 | 119730 |
| 1713852900 | 0.5 | 0.01 | 2.04 | 0.5 | 0.51 | 0.475 | 340841 |
| 1713766500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.505 | 0.49 | 324654 |
| 1713507300 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.49 | 546424 |
| 1713420900 | 0.51 | -0.01 | -1.92 | 0.53 | 0.535 | 0.505 | 100009 |
| 1713334500 | 0.52 | -0.01 | -1.89 | 0.545 | 0.545 | 0.505 | 89658 |
| 1713248100 | 0.53 | -0.02 | -3.64 | 0.555 | 0.56 | 0.52 | 146068 |
| 1713161700 | 0.55 | -0.015 | -2.65 | 0.56 | 0.5649999 | 0.55 | 172269 |
| 1712902500 | 0.5649999 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.555 | 63703 |
| 1712816100 | 0.5699999 | 0 | 0.00 | 0.575 | 0.575 | 0.5649999 | 50743 |
| 1712729700 | 0.5699999 | 0.0099999 | 1.79 | 0.575 | 0.585 | 0.5649999 | 202588 |
| 1712643300 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 210125 |
| 1712553300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1712294100 | 0.5699999 | 0.0349999 | 6.54 | 0.54 | 0.58 | 0.53 | 357054 |
| 1712207700 | 0.535 | -0.01 | -1.83 | 0.55 | 0.55 | 0.53 | 130983 |
| 1712121300 | 0.545 | -0.005 | -0.91 | 0.56 | 0.56 | 0.54 | 56986 |
| 1712034900 | 0.55 | -0.005 | -0.90 | 0.56 | 0.56 | 0.545 | 98441 |
| 1711602900 | 0.555 | -0.005 | -0.89 | 0.5649999 | 0.5699999 | 0.555 | 72222 |
| 1711516500 | 0.56 | 0.015 | 2.75 | 0.55 | 0.56 | 0.55 | 132446 |
| 1711430100 | 0.545 | -0.02 | -3.54 | 0.5699999 | 0.58 | 0.545 | 237317 |
| 1711343700 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.585 | 0.5649999 | 288901 |
| 1711084500 | 0.5649999 | 0.0349999 | 6.60 | 0.54 | 0.58 | 0.54 | 642840 |
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
