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 | -0.0038 | -0.76 | 0.5 | 0.5205 | 0.4442 | 20752 | 0.49898591 | DE |
| 4 | -0.0865 | -14.844688519 | 0.5827 | 0.6356 | 0.4442 | 27205 | 0.54260576 | DE |
| 12 | -0.1503 | -23.2482598608 | 0.6465 | 1.0122 | 0.4442 | 33490 | 0.68580095 | DE |
| 26 | -0.4158 | -45.5921052632 | 0.912 | 1.0122 | 0.4442 | 32310 | 0.6938477 | DE |
| 52 | -0.3683 | -42.6026604974 | 0.8645 | 1.0122 | 0.4442 | 31459 | 0.69504024 | DE |
| 156 | -0.3683 | -42.6026604974 | 0.8645 | 1.0122 | 0.4442 | 31459 | 0.69504024 | DE |
| 260 | -0.3683 | -42.6026604974 | 0.8645 | 1.0122 | 0.4442 | 31459 | 0.69504024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 0.4962 | 0.0392 | 8.58 | 0.482 | 0.4962 | 0.4442 | 30000 |
| 1717084500 | 0.457 | -0.008 | -1.72 | 0.4707 | 0.4707 | 0.457 | 4000 |
| 1716998100 | 0.465 | -0.0425 | -8.37 | 0.4928 | 0.4943 | 0.465 | 24740 |
| 1716911700 | 0.5074999 | -0.0089 | -1.72 | 0.5067 | 0.5109 | 0.5067 | 16000 |
| 1716825300 | 0.5164 | 0.0115 | 2.28 | 0.5 | 0.5205 | 0.5 | 45520 |
| 1716566100 | 0.5049 | 0.0039 | 0.78 | 0.5 | 0.5061 | 0.5 | 13500 |
| 1716479700 | 0.501 | -0.0165 | -3.19 | 0.505 | 0.505 | 0.501 | 9693 |
| 1716393300 | 0.5175 | 0.0085 | 1.67 | 0.514 | 0.5214 | 0.48 | 12598 |
| 1716306900 | 0.509 | 0.004 | 0.79 | 0.4851 | 0.509 | 0.485 | 14307 |
| 1716220500 | 0.505 | -0.003 | -0.59 | 0.504 | 0.51 | 0.4601 | 26700 |
| 1715961300 | 0.508 | -0.0401 | -7.32 | 0.508 | 0.5081 | 0.508 | 15400 |
| 1715874900 | 0.5481 | 0 | 0.00 | 0.5481 | 0.5481 | 0.5481 | 0 |
| 1715788500 | 0.5481 | -0.0019 | -0.35 | 0.533 | 0.5481 | 0.533 | 9854 |
| 1715702100 | 0.55 | 0.0442 | 8.74 | 0.5077 | 0.55 | 0.5077 | 13100 |
| 1715615700 | 0.5058 | 0.0058 | 1.16 | 0.5058 | 0.515 | 0.5058 | 14084 |
| 1715356500 | 0.5 | -0.02 | -3.85 | 0.5452 | 0.5576 | 0.5 | 26800 |
| 1715270100 | 0.52 | -0.03 | -5.45 | 0.5485 | 0.5669999 | 0.52 | 46145 |
| 1715183700 | 0.55 | -0.0172 | -3.03 | 0.557 | 0.5725 | 0.55 | 65300 |
| 1715097300 | 0.5672 | -0.0568 | -9.10 | 0.6183 | 0.6356 | 0.552 | 62960 |
| 1715010900 | 0.624 | 0.0041 | 0.66 | 0.621 | 0.624 | 0.6 | 85050 |
| 1714751700 | 0.6199 | 0.0514 | 9.04 | 0.5827 | 0.6199 | 0.5827 | 11150 |
| 1714665300 | 0.5685 | 0.0184 | 3.34 | 0.614 | 0.614 | 0.5679999 | 46700 |
| 1714492500 | 0.5501 | -0.0827 | -13.07 | 0.624 | 0.6247 | 0.5501 | 64589 |
| 1714406100 | 0.6328 | 0.0728 | 13.00 | 0.6091 | 0.6328 | 0.606 | 55101 |
| 1714146900 | 0.56 | -0.0193 | -3.33 | 0.5702 | 0.5925 | 0.56 | 19000 |
| 1714060500 | 0.5793 | -0.0307 | -5.03 | 0.5978 | 0.5978 | 0.5699999 | 28432 |
| 1713974100 | 0.61 | 0.009 | 1.50 | 0.6024 | 0.6425 | 0.602 | 38750 |
| 1713887700 | 0.601 | 0.001 | 0.17 | 0.6014 | 0.6014 | 0.5867 | 860 |
| 1713801300 | 0.6 | -0.0478 | -7.38 | 0.617 | 0.6359 | 0.6 | 58155 |
| 1713542100 | 0.6478 | 0.0108 | 1.70 | 0.6541 | 0.6541 | 0.611 | 20050 |
| 1713455700 | 0.637 | 0.017 | 2.74 | 0.6172 | 0.637 | 0.607 | 94800 |
| 1713369300 | 0.62 | -0.0271 | -4.19 | 0.66 | 0.66 | 0.62 | 3700 |
| 1713282900 | 0.6471 | -0.0029 | -0.45 | 0.6209 | 0.651 | 0.592 | 40233 |
| 1713196500 | 0.65 | -0.06 | -8.45 | 0.6629 | 0.7028 | 0.65 | 38450 |
| 1712937300 | 0.71 | -0.08 | -10.13 | 0.6689 | 0.7417 | 0.66 | 45544 |
| 1712850900 | 0.79 | -0.12 | -13.19 | 0.886 | 0.886 | 0.79 | 40400 |
| 1712764500 | 0.91 | -0.01 | -1.09 | 0.907 | 0.91 | 0.8834 | 3366 |
| 1712678100 | 0.92 | -0.0001 | -0.01 | 0.92 | 0.9717 | 0.91 | 8900 |
| 1712591700 | 0.9201 | 0.0201 | 2.23 | 0.9454 | 1.0122 | 0.9201 | 54330 |
| 1712332500 | 0.9 | -0.0087 | -0.96 | 0.9085 | 0.9386 | 0.8774 | 95316 |
| 1712246100 | 0.9087 | 0.0782 | 9.42 | 0.8315 | 0.95 | 0.806 | 96580 |
| 1712159700 | 0.8305 | -0.0845 | -9.23 | 0.9155 | 0.9155 | 0.81 | 34280 |
| 1712073300 | 0.915 | -0.047 | -4.89 | 0.9595 | 0.964 | 0.8053 | 44694 |
| 1711644900 | 0.962 | 0.232 | 31.78 | 0.8825 | 0.973 | 0.8205 | 181165 |
| 1711558500 | 0.73 | 0.045 | 6.57 | 0.73 | 0.765 | 0.7205 | 28523 |
| 1711472100 | 0.685 | 0.045 | 7.03 | 0.685 | 0.685 | 0.685 | 42500 |
| 1711385700 | 0.64 | 0.006 | 0.95 | 0.6334999 | 0.644 | 0.61 | 8154 |
| 1711126500 | 0.634 | 0.024 | 3.93 | 0.5659999 | 0.634 | 0.5659999 | 7052 |
| 1711040100 | 0.61 | 0.025 | 4.27 | 0.614 | 0.614 | 0.61 | 20351 |
| 1710953700 | 0.585 | 0.0150001 | 2.63 | 0.5635 | 0.585 | 0.5635 | 19402 |
| 1710867300 | 0.5699999 | -0.003 | -0.52 | 0.5699999 | 0.5699999 | 0.5699999 | 3100 |
| 1710780900 | 0.573 | 0.0040001 | 0.70 | 0.59 | 0.6135 | 0.573 | 36300 |
| 1710521700 | 0.5689999 | 0.0159999 | 2.89 | 0.5545 | 0.5755 | 0.55 | 32500 |
| 1710435300 | 0.553 | -0.0505 | -8.37 | 0.596 | 0.596 | 0.552 | 10476 |
| 1710348900 | 0.6035 | -0.0125 | -2.03 | 0.605 | 0.605 | 0.6035 | 2000 |
| 1710262500 | 0.616 | -0.011 | -1.75 | 0.616 | 0.616 | 0.616 | 4000 |
| 1710176100 | 0.627 | -0.002 | -0.32 | 0.628 | 0.628 | 0.62 | 29274 |
| 1709916900 | 0.629 | -0.015 | -2.33 | 0.6465 | 0.6465 | 0.629 | 1500 |
| 1709830500 | 0.644 | 0 | 0.00 | 0.644 | 0.644 | 0.644 | 0 |
| 1709744100 | 0.644 | 0.028 | 4.55 | 0.6334999 | 0.644 | 0.6334999 | 14000 |
| 1709657700 | 0.616 | -0.024 | -3.75 | 0.6395 | 0.6465 | 0.616 | 24925 |
| 1709571300 | 0.64 | -0.063 | -8.96 | 0.6949999 | 0.7035 | 0.64 | 74500 |
| 1709312100 | 0.703 | -0.017 | -2.36 | 0.703 | 0.703 | 0.703 | 1000 |
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
