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 | -0.018 | -1.81818181818 | 0.99 | 1 | 0.96 | 18541 | 0.98332212 | DE |
| 4 | -0.118 | -10.8256880734 | 1.09 | 1.16 | 0.96 | 28624 | 1.04699988 | DE |
| 12 | -0.076 | -7.25190839695 | 1.048 | 1.16 | 0.9 | 34114 | 1.01578366 | DE |
| 26 | -0.09 | -8.47457627119 | 1.062 | 1.17 | 0.9 | 37693 | 1.03131262 | DE |
| 52 | -0.526 | -35.1134846462 | 1.498 | 1.53 | 0.9 | 33612 | 1.13037827 | DE |
| 156 | -2.713 | -73.6227951153 | 3.685 | 4.015 | 0.9 | 179436 | 2.10822628 | DE |
| 260 | -1.513 | -60.8853118712 | 2.485 | 4.015 | 0.4765 | 286037 | 1.95747762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.97 | 18286 |
| 1715358600 | 0.99 | 0.006 | 0.61 | 0.982 | 0.99 | 0.964 | 23192 |
| 1715272200 | 0.984 | 0.014 | 1.44 | 0.97 | 0.984 | 0.97 | 14862 |
| 1715185800 | 0.97 | -0.018 | -1.82 | 0.982 | 0.99 | 0.96 | 15240 |
| 1715099400 | 0.988 | -0.01 | -1.00 | 0.99 | 0.99 | 0.966 | 21127 |
| 1715013000 | 0.998 | -0.002 | -0.20 | 1.0049999 | 1.01 | 0.966 | 44034 |
| 1714753800 | 1 | -0.005 | -0.50 | 1 | 1.0049999 | 1 | 8733 |
| 1714667400 | 1.0049999 | 0.01 | 1.52 | 1 | 1.01 | 1 | 11142 |
| 1714494600 | 0.99 | -0.015 | -1.49 | 1.01 | 1.01 | 0.982 | 14770 |
| 1714408200 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.03 | 0.984 | 44351 |
| 1714149000 | 1.01 | 0.01 | 0.50 | 1.0049999 | 1.045 | 1.0049999 | 45893 |
| 1714062600 | 1.0049999 | 0 | 0.50 | 1 | 1.055 | 1 | 49472 |
| 1713976200 | 1 | -0.055 | -5.21 | 1.05 | 1.055 | 1 | 21820 |
| 1713889800 | 1.055 | -0.04 | -3.65 | 1.095 | 1.095 | 1.03 | 13413 |
| 1713803400 | 1.095 | -0.06 | -4.78 | 1.15 | 1.16 | 1.095 | 28060 |
| 1713544200 | 1.15 | 0.02 | 1.77 | 1.11 | 1.16 | 1.11 | 76528 |
| 1713457800 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.1399999 | 1.11 | 13852 |
| 1713371400 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.08 | 37204 |
| 1713285000 | 1.12 | 0.03 | 2.75 | 1.09 | 1.125 | 1.07 | 41880 |
| 1713198600 | 1.09 | 0.03 | 2.35 | 1.08 | 1.11 | 1.06 | 59796 |
| 1712939400 | 1.065 | 0.02 | 2.40 | 1.03 | 1.09 | 1.03 | 26265 |
| 1712853000 | 1.04 | 0.03 | 2.97 | 1.01 | 1.09 | 0.98 | 56700 |
| 1712766600 | 1.01 | -0.01 | -0.49 | 1.0149999 | 1.03 | 0.994 | 31088 |
| 1712680200 | 1.0149999 | 0.02 | 1.91 | 0.996 | 1.02 | 0.982 | 22132 |
| 1712593800 | 0.996 | 0.038 | 3.97 | 0.958 | 1 | 0.95 | 28561 |
| 1712334600 | 0.958 | 0.02 | 2.13 | 0.93 | 0.96 | 0.922 | 50691 |
| 1712248200 | 0.938 | 0.014 | 1.52 | 0.924 | 0.942 | 0.92 | 13315 |
| 1712161800 | 0.924 | 0.014 | 1.54 | 0.91 | 0.944 | 0.91 | 27846 |
| 1712075400 | 0.91 | -0.036 | -3.81 | 0.956 | 0.956 | 0.9 | 110286 |
| 1711647000 | 0.946 | -0.014 | -1.46 | 0.951 | 0.964 | 0.943 | 14744 |
| 1711560600 | 0.96 | 0.006 | 0.63 | 0.952 | 0.964 | 0.948 | 8422 |
| 1711474200 | 0.954 | -0.025 | -2.55 | 0.978 | 0.978 | 0.95 | 24786 |
| 1711387800 | 0.979 | 0.003 | 0.31 | 0.971 | 0.99 | 0.97 | 10836 |
| 1711128600 | 0.976 | -0.02 | -2.01 | 0.99 | 0.99 | 0.975 | 19289 |
| 1711042200 | 0.996 | 0.011 | 1.12 | 0.985 | 1.002 | 0.984 | 13472 |
| 1710955800 | 0.985 | -0.011 | -1.10 | 0.995 | 1 | 0.985 | 33341 |
| 1710869400 | 0.996 | -0.044 | -4.23 | 1.002 | 1.012 | 0.994 | 30335 |
| 1710783000 | 1.04 | -0.02 | -1.70 | 1.06 | 1.06 | 0.99 | 122610 |
| 1710523800 | 1.058 | 0.08 | 7.96 | 1.02 | 1.06 | 1.01 | 197420 |
| 1710437400 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 11754 |
| 1710351000 | 0.97 | -0.01 | -1.02 | 0.97 | 0.985 | 0.962 | 31330 |
| 1710264600 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.97 | 15121 |
| 1710178200 | 0.98 | -0.006 | -0.61 | 0.975 | 0.98 | 0.97 | 4199 |
| 1709919000 | 0.986 | 0.01 | 1.02 | 0.97 | 0.986 | 0.97 | 37064 |
| 1709832600 | 0.976 | -0.003 | -0.31 | 0.979 | 0.98 | 0.97 | 11974 |
| 1709746200 | 0.979 | -0.006 | -0.61 | 0.983 | 0.984 | 0.97 | 8075 |
| 1709659800 | 0.985 | -0.006 | -0.61 | 0.989 | 0.99 | 0.979 | 3572 |
| 1709573400 | 0.991 | 0.001 | 0.10 | 0.996 | 0.996 | 0.989 | 24371 |
| 1709314200 | 0.99 | 0.01 | 1.02 | 0.97 | 0.99 | 0.97 | 83371 |
| 1709227800 | 0.98 | -0.012 | -1.21 | 0.989 | 0.989 | 0.97 | 38275 |
| 1709141400 | 0.992 | -0.006 | -0.60 | 0.997 | 0.997 | 0.992 | 8923 |
| 1709055000 | 0.998 | -0.002 | -0.20 | 0.999 | 1 | 0.97 | 43805 |
| 1708968600 | 1 | -0.008 | -0.79 | 0.997 | 1 | 0.997 | 3856 |
| 1708709400 | 1.008 | -0.01 | -1.37 | 1.006 | 1.008 | 0.985 | 30441 |
| 1708623000 | 1.022 | 0.02 | 2.20 | 1 | 1.022 | 0.98 | 78521 |
| 1708536600 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 0.994 | 60977 |
| 1708450200 | 1.04 | -0.01 | -0.57 | 1.048 | 1.048 | 1.04 | 3064 |
| 1708363800 | 1.046 | -0.01 | -0.76 | 1.048 | 1.064 | 1.032 | 43369 |
| 1708104600 | 1.054 | 0.01 | 0.57 | 1.048 | 1.054 | 1.038 | 5461 |
| 1708018200 | 1.048 | -0 | -0.19 | 1.048 | 1.048 | 1.038 | 1731 |
| 1707931800 | 1.05 | -0.01 | -0.94 | 1.058 | 1.064 | 1.038 | 6598 |
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
