We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -3.20512820513 | 0.78 | 0.79 | 0.74 | 216789 | 0.7662152 | DE |
| 4 | -0.07 | -8.48484848485 | 0.825 | 0.83 | 0.72 | 520316 | 0.76062315 | DE |
| 12 | 0.02 | 2.72108843537 | 0.735 | 0.88 | 0.72 | 477080 | 0.79332083 | DE |
| 26 | 0.065 | 9.42028985507 | 0.69 | 0.88 | 0.63 | 511369 | 0.75590929 | DE |
| 52 | 0.115 | 17.96875 | 0.64 | 0.88 | 0.56 | 458550 | 0.69699248 | DE |
| 156 | -0.3 | -28.4360189573 | 1.055 | 1.185 | 0.56 | 742046 | 0.81244456 | DE |
| 260 | -1.24 | -62.1553884712 | 1.995 | 2.55 | 0.485 | 1308541 | 1.03754592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 0.76 | -0.005 | -0.65 | 0.76 | 0.77 | 0.755 | 55256 |
| 1726812900 | 0.765 | -0.015 | -1.92 | 0.775 | 0.785 | 0.76 | 226115 |
| 1726726500 | 0.78 | 0.005 | 0.65 | 0.775 | 0.79 | 0.77 | 220971 |
| 1726640100 | 0.775 | 0.03 | 4.03 | 0.745 | 0.775 | 0.74 | 330366 |
| 1726553700 | 0.745 | -0.02 | -2.61 | 0.78 | 0.78 | 0.745 | 251237 |
| 1726467300 | 0.765 | 0.03 | 4.08 | 0.735 | 0.77 | 0.735 | 248114 |
| 1726208100 | 0.735 | -0.0025 | -0.34 | 0.725 | 0.74 | 0.72 | 1979571 |
| 1726121700 | 0.7375 | -0.0075 | -1.01 | 0.73 | 0.74 | 0.725 | 1097470 |
| 1726035300 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1725948900 | 0.745 | -0.005 | -0.67 | 0.7524999 | 0.7524999 | 0.7375 | 1098058 |
| 1725862500 | 0.75 | -0.025 | -3.23 | 0.765 | 0.765 | 0.745 | 1059218 |
| 1725603300 | 0.775 | -0.005 | -0.64 | 0.775 | 0.785 | 0.77 | 86620 |
| 1725516900 | 0.78 | -0.01 | -1.27 | 0.79 | 0.795 | 0.775 | 328509 |
| 1725430500 | 0.79 | -0.015 | -1.86 | 0.8 | 0.8 | 0.7875 | 305745 |
| 1725344100 | 0.805 | -0.005 | -0.62 | 0.805 | 0.81 | 0.7975 | 39795 |
| 1725257700 | 0.81 | -0.005 | -0.61 | 0.81 | 0.83 | 0.8 | 704876 |
| 1724998500 | 0.8149999 | 0.0249999 | 3.16 | 0.795 | 0.8149999 | 0.79 | 268464 |
| 1724912100 | 0.79 | -0.005 | -0.63 | 0.795 | 0.795 | 0.7825 | 311682 |
| 1724825700 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8025 | 0.79 | 357548 |
| 1724739300 | 0.8 | -0.015 | -1.84 | 0.825 | 0.825 | 0.785 | 691752 |
| 1724652900 | 0.8149999 | -0.005 | -0.61 | 0.83 | 0.83 | 0.81 | 171864 |
| 1724393700 | 0.8199999 | -0.005 | -0.61 | 0.825 | 0.84 | 0.805 | 1299258 |
| 1724307300 | 0.825 | -0.025 | -2.94 | 0.87 | 0.88 | 0.8 | 850472 |
| 1724220900 | 0.85 | 0.02 | 2.41 | 0.83 | 0.855 | 0.83 | 466740 |
| 1724134500 | 0.83 | 0.005 | 0.61 | 0.8149999 | 0.835 | 0.81 | 253663 |
| 1724048100 | 0.825 | 0.015 | 1.85 | 0.805 | 0.83 | 0.805 | 88451 |
| 1723788900 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.795 | 314342 |
| 1723702500 | 0.8 | 0 | 0.00 | 0.795 | 0.8 | 0.775 | 290042 |
| 1723616100 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.79 | 338905 |
| 1723529700 | 0.795 | -0.01 | -1.24 | 0.805 | 0.805 | 0.785 | 115442 |
| 1723443300 | 0.805 | 0.01 | 1.26 | 0.805 | 0.81 | 0.795 | 76955 |
| 1723184100 | 0.795 | 0.01 | 1.27 | 0.83 | 0.83 | 0.79 | 184680 |
| 1723097700 | 0.785 | -0.005 | -0.63 | 0.8 | 0.8 | 0.78 | 95344 |
| 1723011300 | 0.79 | 0 | 0.00 | 0.825 | 0.825 | 0.79 | 130561 |
| 1722924900 | 0.79 | 0.01 | 1.28 | 0.775 | 0.81 | 0.77 | 353149 |
| 1722838500 | 0.78 | -0.045 | -5.45 | 0.805 | 0.8149999 | 0.78 | 590730 |
| 1722579300 | 0.825 | 0.0050001 | 0.61 | 0.8199999 | 0.835 | 0.8 | 609521 |
| 1722492900 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.855 | 0.8199999 | 388287 |
| 1722406500 | 0.84 | -0.01 | -1.18 | 0.845 | 0.85 | 0.8375 | 733685 |
| 1722320100 | 0.85 | 0.01 | 1.19 | 0.84 | 0.855 | 0.84 | 264617 |
| 1722233700 | 0.84 | -0.005 | -0.59 | 0.84 | 0.855 | 0.84 | 177019 |
| 1721974500 | 0.845 | 0.005 | 0.60 | 0.835 | 0.85 | 0.835 | 146680 |
| 1721888100 | 0.84 | 0.0075 | 0.90 | 0.84 | 0.84 | 0.825 | 603803 |
| 1721801700 | 0.8325 | -0.0175 | -2.06 | 0.835 | 0.85 | 0.8199999 | 356768 |
| 1721715300 | 0.85 | 0.025 | 3.03 | 0.8199999 | 0.855 | 0.8199999 | 724329 |
| 1721628900 | 0.825 | -0.015 | -1.79 | 0.835 | 0.85 | 0.8199999 | 531695 |
| 1721369700 | 0.84 | 0 | 0.00 | 0.835 | 0.845 | 0.835 | 207129 |
| 1721283300 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.835 | 319599 |
| 1721196900 | 0.85 | 0.02 | 2.41 | 0.84 | 0.86 | 0.83 | 721082 |
| 1721110500 | 0.83 | 0.025 | 3.11 | 0.79 | 0.835 | 0.79 | 1520312 |
| 1721024100 | 0.805 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.7925 | 373355 |
| 1720764900 | 0.8149999 | 0.0199999 | 2.52 | 0.785 | 0.8149999 | 0.78 | 346535 |
| 1720678500 | 0.795 | 0.005 | 0.63 | 0.79 | 0.8 | 0.785 | 337633 |
| 1720592100 | 0.79 | -0.005 | -0.63 | 0.8 | 0.8 | 0.79 | 386733 |
| 1720505700 | 0.795 | 0.035 | 4.61 | 0.76 | 0.7975 | 0.76 | 1415609 |
| 1720419300 | 0.76 | -0.005 | -0.65 | 0.76 | 0.78 | 0.755 | 572704 |
| 1720160100 | 0.765 | 0.01 | 1.32 | 0.755 | 0.765 | 0.7524999 | 352837 |
| 1720073700 | 0.755 | 0 | 0.00 | 0.745 | 0.76 | 0.745 | 448871 |
| 1719987300 | 0.755 | 0.02 | 2.72 | 0.735 | 0.76 | 0.7325 | 713203 |
| 1719900900 | 0.735 | -0.005 | -0.68 | 0.735 | 0.75 | 0.73 | 345890 |
| 1719814500 | 0.74 | 0.025 | 3.50 | 0.715 | 0.745 | 0.715 | 417128 |
| 1719555300 | 0.715 | 0 | 0.00 | 0.72 | 0.72 | 0.6949999 | 1079559 |
| 1719468900 | 0.715 | -0.01 | -1.38 | 0.71 | 0.72 | 0.7075 | 421214 |
| 1719382500 | 0.725 | -0.005 | -0.68 | 0.725 | 0.74 | 0.72 | 445333 |
| 1719296100 | 0.73 | -0.005 | -0.68 | 0.74 | 0.755 | 0.72 | 570907 |
| 1719209700 | 0.735 | -0.0325 | -4.23 | 0.77 | 0.77 | 0.735 | 420518 |
| 1718950500 | 0.7675 | 0.0475 | 6.60 | 0.74 | 0.77 | 0.7325 | 978965 |
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
