We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -1.25 | 0.08 | 0.084 | 0.0784 | 128458 | 0.08095196 | DE |
| 4 | -0.011 | -12.2222222222 | 0.09 | 0.1025 | 0.0756 | 332070 | 0.08943113 | DE |
| 12 | -0.0086 | -9.81735159817 | 0.0876 | 0.103 | 0.0756 | 403373 | 0.08938626 | DE |
| 26 | -0.016 | -16.8421052632 | 0.095 | 0.114 | 0.0752 | 308018 | 0.09079806 | DE |
| 52 | -0.0505 | -38.9961389961 | 0.1295 | 0.134 | 0.0752 | 182058 | 0.09349293 | DE |
| 156 | -0.085 | -51.8292682927 | 0.164 | 0.237 | 0.0752 | 212070 | 0.1426953 | DE |
| 260 | 0.0166 | 26.6025641026 | 0.0624 | 0.324 | 0.0584 | 321323 | 0.1461794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 0.079 | -0.0022 | -2.71 | 0.081 | 0.081 | 0.0784 | 177720 |
| 1715617800 | 0.0812 | 0.0010001 | 1.25 | 0.0822 | 0.0822 | 0.081 | 111730 |
| 1715358600 | 0.0801999 | -0.0016 | -1.96 | 0.0808 | 0.083 | 0.08 | 106008 |
| 1715272200 | 0.0818 | 0.0016001 | 2.00 | 0.084 | 0.084 | 0.0804 | 47806 |
| 1715185800 | 0.0801999 | -0.0008 | -0.99 | 0.0818 | 0.0818 | 0.0801999 | 8300 |
| 1715099400 | 0.081 | 0.0024 | 3.05 | 0.08 | 0.0835999 | 0.0788 | 368445 |
| 1715013000 | 0.0786 | -0.0184 | -18.97 | 0.0888 | 0.089 | 0.0756 | 1898058 |
| 1714753800 | 0.097 | -0.005 | -4.90 | 0.0998 | 0.0998 | 0.0961999 | 236032 |
| 1714667400 | 0.1019999 | 0.0067999 | 7.14 | 0.097 | 0.1019999 | 0.0932 | 469766 |
| 1714494600 | 0.0952 | 0.0002 | 0.21 | 0.0952 | 0.0952 | 0.094 | 3636 |
| 1714408200 | 0.095 | -0.001 | -1.04 | 0.096 | 0.096 | 0.0942 | 56460 |
| 1714149000 | 0.096 | 0.001 | 1.05 | 0.094 | 0.096 | 0.094 | 144998 |
| 1714062600 | 0.095 | 0.0018 | 1.93 | 0.0932 | 0.095 | 0.0932 | 87423 |
| 1713976200 | 0.0932 | -0.0068 | -6.80 | 0.0995999 | 0.1024999 | 0.093 | 493278 |
| 1713889800 | 0.1 | 0.0088 | 9.65 | 0.0932 | 0.1019999 | 0.0932 | 1373099 |
| 1713803400 | 0.0912 | -0.001 | -1.08 | 0.093 | 0.0934 | 0.0912 | 157032 |
| 1713544200 | 0.0922 | 0.0032 | 3.60 | 0.089 | 0.0922 | 0.0882 | 299360 |
| 1713457800 | 0.089 | 0.0002 | 0.23 | 0.089 | 0.0908 | 0.0884 | 159361 |
| 1713371400 | 0.0888 | 0.0024 | 2.78 | 0.0888 | 0.0888 | 0.0888 | 1650 |
| 1713285000 | 0.0864 | -0.0036 | -4.00 | 0.09 | 0.0904 | 0.0859999 | 286881 |
| 1713198600 | 0.09 | 0.001 | 1.12 | 0.0898 | 0.0908 | 0.0872 | 86079 |
| 1712939400 | 0.089 | 0.0026 | 3.01 | 0.0906 | 0.0906 | 0.0869999 | 111151 |
| 1712853000 | 0.0864 | -0.0022 | -2.48 | 0.09 | 0.0908 | 0.0864 | 114549 |
| 1712766600 | 0.0886 | -0.0004 | -0.45 | 0.09 | 0.093 | 0.0868 | 714924 |
| 1712680200 | 0.089 | 0.0026 | 3.01 | 0.0898 | 0.0898 | 0.0866 | 11102 |
| 1712593800 | 0.0864 | -0.0006 | -0.69 | 0.089 | 0.0893999 | 0.0864 | 81895 |
| 1712334600 | 0.0869999 | -0.0032 | -3.55 | 0.0902 | 0.091 | 0.0856 | 545174 |
| 1712248200 | 0.0902 | -0.0074 | -7.58 | 0.0992 | 0.1024999 | 0.09 | 1868806 |
| 1712161800 | 0.0976 | 0.0074 | 8.20 | 0.0954 | 0.103 | 0.0884 | 3799601 |
| 1712075400 | 0.0902 | 0.0066001 | 7.89 | 0.0859999 | 0.0988 | 0.0834 | 2192824 |
| 1711647000 | 0.0835999 | -0.0024 | -2.79 | 0.0866 | 0.0866 | 0.0828 | 140185 |
| 1711560600 | 0.0859999 | 0.0051999 | 6.44 | 0.0835999 | 0.0878 | 0.0808 | 491036 |
| 1711474200 | 0.0808 | 0.002 | 2.54 | 0.076 | 0.0835999 | 0.076 | 362113 |
| 1711387800 | 0.0788 | 0.0024 | 3.14 | 0.0794 | 0.083 | 0.076 | 209611 |
| 1711128600 | 0.0764 | 0.0004 | 0.53 | 0.076 | 0.0835999 | 0.0756 | 141382 |
| 1711042200 | 0.076 | -0.0028 | -3.55 | 0.0786 | 0.0786 | 0.076 | 84352 |
| 1710955800 | 0.0788 | -0.0012 | -1.50 | 0.0801999 | 0.0801999 | 0.0784 | 61487 |
| 1710869400 | 0.08 | 0.001 | 1.27 | 0.08 | 0.0814 | 0.08 | 130917 |
| 1710783000 | 0.079 | 0 | 0.00 | 0.0838 | 0.0856 | 0.0786 | 392580 |
| 1710523800 | 0.079 | -0.0032 | -3.89 | 0.0804 | 0.0859999 | 0.079 | 571300 |
| 1710437400 | 0.0822 | 0.0020001 | 2.49 | 0.0806 | 0.0822 | 0.0804 | 42160 |
| 1710351000 | 0.0801999 | -0.0022 | -2.67 | 0.0824 | 0.0844 | 0.0801999 | 119799 |
| 1710264600 | 0.0824 | 0.0004 | 0.49 | 0.0814 | 0.0834 | 0.081 | 196449 |
| 1710178200 | 0.082 | 0.0004 | 0.49 | 0.0868 | 0.0868 | 0.0816 | 27755 |
| 1709919000 | 0.0816 | 0.0006 | 0.74 | 0.081 | 0.0869999 | 0.0806 | 443200 |
| 1709832600 | 0.081 | -0.0002 | -0.25 | 0.0804 | 0.0878 | 0.0801999 | 247000 |
| 1709746200 | 0.0812 | -0.0074 | -8.35 | 0.0846 | 0.0878 | 0.081 | 303032 |
| 1709659800 | 0.0886 | 0.0034 | 3.99 | 0.0918 | 0.0918 | 0.0832 | 127229 |
| 1709573400 | 0.0852 | -0.0022 | -2.52 | 0.0874 | 0.092 | 0.085 | 259834 |
| 1709314200 | 0.0874 | -0.0004 | -0.46 | 0.0898 | 0.0898 | 0.0864 | 132524 |
| 1709227800 | 0.0878 | -0.0044 | -4.77 | 0.0888 | 0.0944 | 0.0878 | 142914 |
| 1709141400 | 0.0922 | 0 | 0.00 | 0.0922 | 0.0922 | 0.0922 | 0 |
| 1709055000 | 0.0922 | 0.0012 | 1.32 | 0.092 | 0.0954 | 0.09 | 141939 |
| 1708968600 | 0.091 | -0.002 | -2.15 | 0.092 | 0.0958 | 0.0902 | 432793 |
| 1708709400 | 0.093 | 0.0096 | 11.51 | 0.0834 | 0.0985999 | 0.0834 | 1279970 |
| 1708623000 | 0.0834 | -0.0036 | -4.14 | 0.0866 | 0.0868 | 0.0832 | 109708 |
| 1708536600 | 0.0869999 | 0.0023999 | 2.84 | 0.0846 | 0.0878 | 0.0828 | 127404 |
| 1708450200 | 0.0846 | -0.0058 | -6.42 | 0.0876 | 0.0898 | 0.0844 | 369663 |
| 1708363800 | 0.0904 | 0.0014 | 1.57 | 0.089 | 0.0938 | 0.0869999 | 387136 |
| 1708104600 | 0.089 | -0.013 | -12.75 | 0.1019999 | 0.1019999 | 0.089 | 1333254 |
| 1708018200 | 0.1019999 | 0.0103999 | 11.35 | 0.09 | 0.105 | 0.0864 | 3681283 |
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
