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 | -4.8128342246 | 0.935 | 0.96 | 0.88 | 1013571 | 0.9245868 | DE |
| 4 | -0.065 | -6.80628272251 | 0.955 | 0.99 | 0.86 | 1596259 | 0.91645167 | DE |
| 12 | -0.28 | -23.9316239316 | 1.17 | 1.3 | 0.86 | 2562882 | 1.04494153 | DE |
| 26 | -0.11 | -11 | 1 | 1.3 | 0.86 | 2086619 | 1.05114071 | DE |
| 52 | -0.71 | -44.375 | 1.6 | 1.615 | 0.85 | 2347659 | 1.13686603 | DE |
| 156 | -2.79 | -75.8152173913 | 3.68 | 4.39 | 0.605 | 2895534 | 1.73287416 | DE |
| 260 | -2.41 | -73.0303030303 | 3.3 | 4.53 | 0.605 | 2798038 | 2.1830862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 0.915 | -0.005 | -0.54 | 0.92 | 0.93 | 0.91 | 657283 |
| 1715580900 | 0.92 | 0.015 | 1.66 | 0.91 | 0.925 | 0.905 | 1115005 |
| 1715321700 | 0.905 | -0.005 | -0.55 | 0.905 | 0.92 | 0.905 | 670429 |
| 1715235300 | 0.91 | -0.015 | -1.62 | 0.92 | 0.92 | 0.9 | 1144004 |
| 1715148900 | 0.925 | -0.035 | -3.65 | 0.96 | 0.96 | 0.92 | 1165569 |
| 1715062500 | 0.96 | 0.035 | 3.78 | 0.935 | 0.96 | 0.93 | 972846 |
| 1714976100 | 0.925 | -0.005 | -0.54 | 0.93 | 0.96 | 0.92 | 1344271 |
| 1714716900 | 0.93 | 0.005 | 0.54 | 0.92 | 0.94 | 0.915 | 1084168 |
| 1714630500 | 0.925 | -0.0075 | -0.80 | 0.93 | 0.935 | 0.9025 | 2159616 |
| 1714544100 | 0.9325 | -0.0225 | -2.36 | 0.93 | 0.955 | 0.925 | 1687388 |
| 1714457700 | 0.955 | 0 | 0.00 | 0.96 | 0.99 | 0.95 | 2146825 |
| 1714371300 | 0.955 | 0.055 | 6.11 | 0.91 | 0.96 | 0.902 | 2541192 |
| 1714112100 | 0.9 | 0 | 0.00 | 0.895 | 0.905 | 0.88 | 1412050 |
| 1713939300 | 0.9 | -0.005 | -0.55 | 0.905 | 0.94 | 0.9 | 1856414 |
| 1713852900 | 0.905 | 0.025 | 2.84 | 0.89 | 0.91 | 0.885 | 1796259 |
| 1713766500 | 0.88 | 0.015 | 1.73 | 0.87 | 0.88 | 0.86 | 1831220 |
| 1713507300 | 0.865 | -0.04 | -4.42 | 0.9 | 0.9 | 0.865 | 3234737 |
| 1713420900 | 0.905 | -0.025 | -2.69 | 0.925 | 0.9275 | 0.905 | 1294090 |
| 1713334500 | 0.93 | 0.005 | 0.54 | 0.925 | 0.945 | 0.92 | 824644 |
| 1713248100 | 0.925 | -0.04 | -4.15 | 0.955 | 0.955 | 0.92 | 2048197 |
| 1713161700 | 0.965 | -0.025 | -2.53 | 0.99 | 0.99 | 0.95 | 2176007 |
| 1712902500 | 0.99 | -0.0125 | -1.25 | 1 | 1.0049999 | 0.99 | 911527 |
| 1712816100 | 1.0025 | -0.01 | -0.74 | 1 | 1.0049999 | 0.985 | 1224908 |
| 1712729700 | 1.01 | 0.02 | 1.51 | 1 | 1.02 | 0.995 | 941637 |
| 1712643300 | 0.995 | 0.01 | 1.02 | 0.985 | 1.01 | 0.985 | 1044311 |
| 1712556900 | 0.985 | -0.01 | -1.01 | 1 | 1.0025 | 0.98 | 1258529 |
| 1712294100 | 0.995 | -0.015 | -1.49 | 0.995 | 1.0025 | 0.99 | 774097 |
| 1712207700 | 1.01 | 0.02 | 1.51 | 0.995 | 1.01 | 0.995 | 567725 |
| 1712121300 | 0.995 | -0.0175 | -1.73 | 1.0149999 | 1.0149999 | 0.99 | 10264576 |
| 1712034900 | 1.0125 | -0.03 | -2.64 | 1.03 | 1.04 | 1.0049999 | 2735157 |
| 1711602900 | 1.04 | 0 | 0.00 | 1.035 | 1.04 | 1.0175 | 1920578 |
| 1711516500 | 1.04 | 0.01 | 0.97 | 1.025 | 1.045 | 1.02 | 1020735 |
| 1711430100 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 1.0049999 | 1120972 |
| 1711343700 | 1.01 | -0.01 | -0.49 | 1.0149999 | 1.04 | 1.0049999 | 3422464 |
| 1711084500 | 1.0149999 | -0.04 | -3.79 | 1.045 | 1.045 | 1.0149999 | 2979925 |
| 1710998100 | 1.055 | 0.02 | 2.43 | 1.045 | 1.08 | 1.045 | 2835685 |
| 1710911700 | 1.03 | -0.02 | -1.67 | 1.04 | 1.06 | 1.02 | 5052303 |
| 1710825300 | 1.0475 | -0.03 | -3.01 | 1.08 | 1.09 | 1.04 | 3789309 |
| 1710738900 | 1.08 | -0.04 | -3.14 | 1.11 | 1.11 | 1.065 | 3582452 |
| 1710479700 | 1.115 | -0.01 | -0.89 | 1.11 | 1.115 | 1.0825 | 2367146 |
| 1710393300 | 1.125 | -0.01 | -0.88 | 1.135 | 1.135 | 1.115 | 1090928 |
| 1710306900 | 1.135 | 0.01 | 0.89 | 1.1299999 | 1.1475 | 1.12 | 1609570 |
| 1710220500 | 1.125 | 0 | 0.45 | 1.12 | 1.135 | 1.1 | 2043658 |
| 1710134100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.085 | 1753932 |
| 1709874900 | 1.11 | -0.05 | -4.48 | 1.165 | 1.165 | 1.11 | 2382885 |
| 1709788500 | 1.162 | -0.01 | -0.68 | 1.17 | 1.195 | 1.155 | 1473983 |
| 1709702100 | 1.17 | -0.02 | -1.27 | 1.16 | 1.19 | 1.145 | 1658878 |
| 1709615700 | 1.185 | 0.09 | 8.22 | 1.11 | 1.195 | 1.085 | 5358293 |
| 1709529300 | 1.095 | -0.09 | -7.20 | 1.18 | 1.18 | 1.095 | 4410007 |
| 1709270100 | 1.18 | 0.05 | 4.89 | 1.1299999 | 1.195 | 1.125 | 4886873 |
| 1709183700 | 1.125 | 0.08 | 7.66 | 1.04 | 1.1475 | 1.04 | 6234120 |
| 1709097300 | 1.045 | -0.04 | -3.69 | 1.095 | 1.12 | 1 | 6329640 |
| 1709010900 | 1.085 | -0.12 | -9.58 | 1.3 | 1.3 | 1.002 | 19024365 |
| 1708924500 | 1.2 | 0.04 | 3.45 | 1.16 | 1.22 | 1.16 | 4184625 |
| 1708665300 | 1.16 | 0.01 | 1.31 | 1.155 | 1.1675 | 1.1399999 | 723991 |
| 1708578900 | 1.145 | -0.01 | -0.43 | 1.155 | 1.165 | 1.1299999 | 688963 |
| 1708492500 | 1.15 | -0.03 | -2.13 | 1.17 | 1.175 | 1.145 | 1027973 |
| 1708406100 | 1.175 | 0.01 | 0.43 | 1.17 | 1.175 | 1.155 | 882618 |
| 1708319700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.16 | 1233964 |
| 1708060500 | 1.18 | 0.03 | 2.61 | 1.21 | 1.21 | 1.165 | 2380086 |
| 1707974100 | 1.15 | -0.02 | -1.71 | 1.18 | 1.22 | 1.147 | 3241697 |
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
