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 | 0.005 | 1.92307692308 | 0.26 | 0.265 | 0.24 | 754082 | 0.2482268 | DE |
| 4 | -0.04 | -13.1147540984 | 0.305 | 0.31 | 0.24 | 1957000 | 0.26833936 | DE |
| 12 | -0.045 | -14.5161290323 | 0.31 | 0.445 | 0.24 | 2475744 | 0.34103678 | DE |
| 26 | 0.02 | 8.16326530612 | 0.245 | 0.445 | 0.24 | 1752741 | 0.32930375 | DE |
| 52 | 0.035 | 15.2173913043 | 0.23 | 0.445 | 0.21 | 1305031 | 0.30231598 | DE |
| 156 | 0.045 | 20.4545454545 | 0.22 | 0.445 | 0.1975 | 1774965 | 0.27185366 | DE |
| 260 | 0.198 | 295.52238806 | 0.067 | 0.455 | 0.027 | 2425876 | 0.25369522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 0.245 | -0.005 | -2.00 | 0.245 | 0.2475 | 0.24 | 1584201 |
| 1726812900 | 0.25 | 0.0025 | 1.01 | 0.25 | 0.25 | 0.245 | 503461 |
| 1726726500 | 0.2475 | 0.0025 | 1.02 | 0.25 | 0.25 | 0.2425 | 1211402 |
| 1726640100 | 0.245 | -0.005 | -2.00 | 0.25 | 0.255 | 0.245 | 731441 |
| 1726553700 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 409984 |
| 1726467300 | 0.25 | -0.015 | -5.66 | 0.26 | 0.2625 | 0.25 | 914123 |
| 1726208100 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.255 | 1327053 |
| 1726121700 | 0.255 | 0.01 | 4.08 | 0.25 | 0.26 | 0.2475 | 1392203 |
| 1726035300 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 148968 |
| 1725948900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.24 | 894975 |
| 1725862500 | 0.245 | -0.01 | -3.92 | 0.245 | 0.2475 | 0.24 | 1311920 |
| 1725603300 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.2475 | 961883 |
| 1725516900 | 0.245 | -0.015 | -5.77 | 0.255 | 0.26 | 0.245 | 1846903 |
| 1725430500 | 0.26 | -0.015 | -5.45 | 0.265 | 0.27 | 0.25 | 3940127 |
| 1725344100 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.2725 | 999042 |
| 1725257700 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.2849999 | 0.265 | 3391807 |
| 1724998500 | 0.28 | 0.0175 | 6.67 | 0.265 | 0.28 | 0.265 | 3475364 |
| 1724912100 | 0.2625 | -0.0325 | -11.02 | 0.275 | 0.275 | 0.255 | 7454000 |
| 1724825700 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.2925 | 3102379 |
| 1724739300 | 0.295 | -0.0025 | -0.84 | 0.3 | 0.3025 | 0.295 | 1950775 |
| 1724652900 | 0.2975 | -0.005 | -1.65 | 0.305 | 0.31 | 0.295 | 1364157 |
| 1724393700 | 0.3025 | -0.0175 | -5.47 | 0.31 | 0.315 | 0.3 | 894185 |
| 1724307300 | 0.32 | 0.015 | 4.92 | 0.31 | 0.32 | 0.31 | 1586604 |
| 1724220900 | 0.305 | 0.005 | 1.67 | 0.295 | 0.31 | 0.2925 | 2079472 |
| 1724134500 | 0.3 | 0.0125 | 4.35 | 0.29 | 0.305 | 0.2875 | 4855926 |
| 1724048100 | 0.2875 | -0.02 | -6.50 | 0.3 | 0.3 | 0.2849999 | 5119926 |
| 1723788900 | 0.3075 | 0.0075 | 2.50 | 0.295 | 0.3125 | 0.29 | 3950885 |
| 1723702500 | 0.3 | -0.0325 | -9.77 | 0.325 | 0.325 | 0.295 | 6988879 |
| 1723616100 | 0.3325 | -0.0325 | -8.90 | 0.365 | 0.37 | 0.3325 | 4994786 |
| 1723529700 | 0.365 | -0.005 | -1.35 | 0.37 | 0.38 | 0.365 | 2013522 |
| 1723443300 | 0.37 | -0.0025 | -0.67 | 0.365 | 0.375 | 0.365 | 1058986 |
| 1723184100 | 0.3725 | 0.0125 | 3.47 | 0.365 | 0.3775 | 0.36 | 2582609 |
| 1723097700 | 0.36 | -0.04 | -10.00 | 0.395 | 0.4 | 0.36 | 4802591 |
| 1723011300 | 0.4 | 0 | 0.00 | 0.39 | 0.405 | 0.39 | 690491 |
| 1722924900 | 0.4 | 0.005 | 1.27 | 0.395 | 0.405 | 0.38 | 2191085 |
| 1722838500 | 0.395 | -0.03 | -7.06 | 0.415 | 0.4175 | 0.395 | 4918564 |
| 1722579300 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.405 | 2663531 |
| 1722492900 | 0.42 | -0.015 | -3.45 | 0.43 | 0.435 | 0.42 | 1756180 |
| 1722406500 | 0.435 | 0 | 0.00 | 0.435 | 0.445 | 0.43 | 3883937 |
| 1722320100 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.415 | 2926678 |
| 1722233700 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.435 | 0.42 | 3251360 |
| 1721974500 | 0.4099999 | 0.0224999 | 5.81 | 0.395 | 0.415 | 0.3875 | 3124540 |
| 1721888100 | 0.3875 | 0.0075 | 1.97 | 0.385 | 0.395 | 0.385 | 1494516 |
| 1721801700 | 0.38 | -0.0125 | -3.18 | 0.385 | 0.39 | 0.375 | 1822865 |
| 1721715300 | 0.3925 | 0.0075 | 1.95 | 0.395 | 0.395 | 0.385 | 628878 |
| 1721628900 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.385 | 533084 |
| 1721369700 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.38 | 1132608 |
| 1721283300 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.375 | 3236834 |
| 1721196900 | 0.39 | -0.015 | -3.70 | 0.405 | 0.4074999 | 0.385 | 2841718 |
| 1721110500 | 0.405 | 0.025 | 6.58 | 0.38 | 0.405 | 0.38 | 2839444 |
| 1721024100 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.375 | 1136378 |
| 1720764900 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.38 | 1561428 |
| 1720678500 | 0.385 | 0.02 | 5.48 | 0.37 | 0.385 | 0.3675 | 1366319 |
| 1720592100 | 0.365 | -0.01 | -2.67 | 0.375 | 0.375 | 0.365 | 789736 |
| 1720505700 | 0.375 | 0.005 | 1.35 | 0.38 | 0.385 | 0.37 | 2148506 |
| 1720419300 | 0.37 | -0.0025 | -0.67 | 0.38 | 0.38 | 0.37 | 1193254 |
| 1720160100 | 0.3725 | -0.0075 | -1.97 | 0.375 | 0.38 | 0.36 | 3417749 |
| 1720073700 | 0.38 | 0.04 | 11.76 | 0.35 | 0.39 | 0.35 | 11607251 |
| 1719987300 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 2190974 |
| 1719900900 | 0.335 | 0.015 | 4.69 | 0.325 | 0.335 | 0.32 | 1519885 |
| 1719814500 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.3075 | 1089742 |
| 1719555300 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 2947920 |
| 1719468900 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 1591194 |
| 1719382500 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 1639347 |
| 1719296100 | 0.315 | -0.01 | -3.08 | 0.33 | 0.33 | 0.315 | 1656841 |
| 1719209700 | 0.325 | -0.005 | -1.52 | 0.33 | 0.335 | 0.3225 | 1039762 |
| 1718950500 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.32 | 873304 |
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
