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 | -0.045 | -5.38922155689 | 0.835 | 0.94 | 0.765 | 4046093 | 0.89764836 | DE |
| 4 | -0.03 | -3.65853658537 | 0.82 | 0.94 | 0.7 | 3629486 | 0.80292014 | DE |
| 12 | -0.11 | -12.2222222222 | 0.9 | 1.035 | 0.7 | 3220219 | 0.86142076 | DE |
| 26 | -0.28 | -26.1682242991 | 1.07 | 10.036 | 0.111 | 3043359 | 0.89525261 | DE |
| 52 | -0.795 | -50.1577287066 | 1.585 | 15.414 | 0.111 | 2837858 | 1.17484043 | DE |
| 156 | -0.345 | -30.3964757709 | 1.135 | 15.414 | 0.111 | 2870251 | 1.2372383 | DE |
| 260 | -0.345 | -30.3964757709 | 1.135 | 15.414 | 0.111 | 2870251 | 1.2372383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 0.835 | -0.005 | -0.60 | 0.84 | 0.86 | 0.835 | 1206985 |
| 1715580900 | 0.84 | -0.035 | -4.00 | 0.87 | 0.891 | 0.835 | 2091086 |
| 1715321700 | 0.875 | -0.05 | -5.41 | 0.93 | 0.935 | 0.875 | 3434218 |
| 1715235300 | 0.925 | -0.015 | -1.60 | 0.915 | 0.94 | 0.885 | 3497639 |
| 1715148900 | 0.94 | 0.06 | 6.82 | 0.88 | 0.94 | 0.865 | 5007589 |
| 1715062500 | 0.88 | 0.09 | 11.39 | 0.835 | 0.885 | 0.8149999 | 6199934 |
| 1714976100 | 0.79 | -0.005 | -0.63 | 0.795 | 0.825 | 0.785 | 2616880 |
| 1714716900 | 0.795 | 0.03 | 3.92 | 0.77 | 0.795 | 0.762 | 3189166 |
| 1714630500 | 0.765 | -0.015 | -1.92 | 0.795 | 0.795 | 0.75 | 2169717 |
| 1714544100 | 0.78 | 0 | 0.00 | 0.77 | 0.795 | 0.762 | 3153248 |
| 1714457700 | 0.78 | 0.03 | 4.00 | 0.78 | 0.805 | 0.77 | 4272127 |
| 1714371300 | 0.75 | 0.01 | 1.35 | 0.76 | 0.79 | 0.75 | 3812083 |
| 1714112100 | 0.74 | -0.01 | -1.33 | 0.76 | 0.768 | 0.72 | 2140969 |
| 1713939300 | 0.75 | 0.015 | 2.04 | 0.75 | 0.773 | 0.735 | 2903854 |
| 1713852900 | 0.735 | 0.015 | 2.08 | 0.725 | 0.745 | 0.7225 | 3421637 |
| 1713766500 | 0.72 | -0.005 | -0.69 | 0.73 | 0.75 | 0.7 | 3636293 |
| 1713507300 | 0.725 | -0.055 | -7.05 | 0.77 | 0.788 | 0.71 | 5139388 |
| 1713420900 | 0.78 | -0.02 | -2.50 | 0.795 | 0.81 | 0.765 | 3739509 |
| 1713334500 | 0.8 | 0.03 | 3.90 | 0.825 | 0.83 | 0.797 | 6210661 |
| 1713248100 | 0.77 | -0.055 | -6.67 | 0.8199999 | 0.829 | 0.765 | 2324238 |
| 1713161700 | 0.825 | -0.005 | -0.60 | 0.8199999 | 0.845 | 0.8149999 | 3728469 |
| 1712902500 | 0.83 | 0.0150001 | 1.84 | 0.83 | 0.863 | 0.8225 | 4722465 |
| 1712816100 | 0.8149999 | -0.04 | -4.68 | 0.845 | 0.868 | 0.805 | 3530251 |
| 1712729700 | 0.855 | -0.01 | -1.16 | 0.87 | 0.89 | 0.84 | 3695303 |
| 1712643300 | 0.865 | -0.025 | -2.81 | 0.91 | 0.924 | 0.855 | 4486759 |
| 1712553300 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1712294100 | 0.89 | -0.015 | -1.66 | 0.89 | 0.94 | 0.89 | 1609363 |
| 1712207700 | 0.905 | 0.035 | 4.02 | 0.895 | 0.9125 | 0.89 | 1670051 |
| 1712121300 | 0.87 | -0.02 | -2.25 | 0.87 | 0.909 | 0.865 | 1915392 |
| 1712034900 | 0.89 | -0.005 | -0.56 | 0.9 | 0.949 | 0.88 | 1580772 |
| 1711602900 | 0.895 | 0 | 0.00 | 0.94 | 0.95 | 0.89 | 2982570 |
| 1711516500 | 0.895 | 0.02 | 2.29 | 0.89 | 0.915 | 0.875 | 1238009 |
| 1711430100 | 0.875 | -0.01 | -1.13 | 0.89 | 0.917 | 0.875 | 2434824 |
| 1711343700 | 0.885 | -0.03 | -3.28 | 0.92 | 0.9275 | 0.875 | 2113937 |
| 1711084500 | 0.915 | -0.025 | -2.66 | 0.94 | 0.94 | 0.91 | 991141 |
| 1710998100 | 0.94 | 0.02 | 2.17 | 0.94 | 0.9575 | 0.935 | 1375822 |
| 1710911700 | 0.92 | -0.055 | -5.64 | 0.96 | 0.96 | 0.905 | 1300507 |
| 1710825300 | 0.975 | -0.025 | -2.50 | 0.99 | 0.99 | 0.96 | 1186726 |
| 1710738900 | 1 | 0.015 | 1.52 | 1 | 1.0149999 | 0.97 | 1892296 |
| 1710479700 | 0.985 | 0 | 0.00 | 0.985 | 1.02 | 0.97 | 10875999 |
| 1710393300 | 0.985 | 0.055 | 5.91 | 0.94 | 0.985 | 0.94 | 2784751 |
| 1710306900 | 0.93 | -0.01 | -1.06 | 0.935 | 0.9625 | 0.91 | 1464751 |
| 1710220500 | 0.94 | 0.035 | 3.87 | 0.915 | 0.955 | 0.899 | 1885947 |
| 1710134100 | 0.905 | -0.005 | -0.55 | 0.89 | 0.91 | 0.875 | 1057637 |
| 1709874900 | 0.91 | -0.005 | -0.55 | 0.925 | 0.93 | 0.885 | 2128197 |
| 1709788500 | 0.915 | 0.04 | 4.57 | 0.9 | 0.92 | 0.885 | 2094015 |
| 1709702100 | 0.875 | 0 | 0.00 | 0.85 | 0.886 | 0.8225 | 5656528 |
| 1709615700 | 0.875 | -0.03 | -3.31 | 0.88 | 0.908 | 0.86 | 2008299 |
| 1709529300 | 0.905 | -0.09 | -9.05 | 1.03 | 1.035 | 0.89 | 7123175 |
| 1709270100 | 0.995 | 0.035 | 3.65 | 1.02 | 1.03 | 0.954 | 5705706 |
| 1709183700 | 0.96 | 0.06 | 6.67 | 0.905 | 0.99 | 0.882 | 6853194 |
| 1709097300 | 0.9 | 0.09 | 11.11 | 0.835 | 0.91 | 0.791 | 4666809 |
| 1709010900 | 0.81 | 0.035 | 4.52 | 0.76 | 0.8149999 | 0.748 | 3196309 |
| 1708924500 | 0.775 | 0.005 | 0.65 | 0.77 | 0.8125 | 0.752 | 2030452 |
| 1708665300 | 0.77 | -0.06 | -7.23 | 0.79 | 0.805 | 0.765 | 2626495 |
| 1708578900 | 0.83 | 0.0150001 | 1.84 | 0.8 | 0.84 | 0.795 | 1917665 |
| 1708492500 | 0.8149999 | -0.04 | -4.68 | 0.805 | 0.84 | 0.79 | 2725220 |
| 1708406100 | 0.855 | -0.035 | -3.93 | 0.9 | 0.9 | 0.835 | 2116220 |
| 1708319700 | 0.89 | 0.035 | 4.09 | 0.895 | 0.91 | 0.863 | 5170915 |
| 1708060500 | 0.855 | 0.065 | 8.23 | 0.8149999 | 0.86 | 0.794 | 4880925 |
| 1707974100 | 0.79 | 0.015 | 1.94 | 0.795 | 0.8149999 | 0.79 | 1503085 |
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
