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 | -0.03 | -10.1694915254 | 0.295 | 0.295 | 0.24 | 156161 | 0.26017379 | DE |
| 4 | 0.04 | 17.7777777778 | 0.225 | 0.31 | 0.22 | 303091 | 0.27244371 | DE |
| 12 | 0.005 | 1.92307692308 | 0.26 | 0.31 | 0.18 | 228940 | 0.24055892 | DE |
| 26 | -0.62 | -70.0564971751 | 0.885 | 0.925 | 0.18 | 611332 | 0.40572613 | DE |
| 52 | 0.155 | 140.909090909 | 0.11 | 1.3 | 0.086 | 978580 | 0.52655283 | DE |
| 156 | 0.065 | 32.5 | 0.2 | 1.3 | 0.086 | 589365 | 0.48952004 | DE |
| 260 | 0.065 | 32.5 | 0.2 | 1.3 | 0.086 | 589365 | 0.48952004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717136100 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.25 | 69670 |
| 1717049700 | 0.26 | 0.015 | 6.12 | 0.25 | 0.26 | 0.25 | 109622 |
| 1716963300 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.24 | 175137 |
| 1716876900 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 79112 |
| 1716790500 | 0.26 | -0.005 | -1.89 | 0.27 | 0.275 | 0.26 | 307164 |
| 1716531300 | 0.265 | -0.015 | -5.36 | 0.275 | 0.275 | 0.265 | 81966 |
| 1716444900 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.275 | 137424 |
| 1716358500 | 0.29 | 0.02 | 7.41 | 0.265 | 0.295 | 0.26 | 695322 |
| 1716272100 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 197226 |
| 1716185700 | 0.26 | -0.01 | -3.70 | 0.27 | 0.28 | 0.255 | 354084 |
| 1715926500 | 0.27 | 0.01 | 3.85 | 0.265 | 0.275 | 0.26 | 56539 |
| 1715840100 | 0.26 | -0.015 | -5.45 | 0.275 | 0.28 | 0.26 | 251150 |
| 1715753700 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 248955 |
| 1715667300 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 125524 |
| 1715580900 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.275 | 324776 |
| 1715321700 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.27 | 152889 |
| 1715235300 | 0.27 | -0.025 | -8.47 | 0.295 | 0.295 | 0.27 | 252408 |
| 1715148900 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.29 | 115512 |
| 1715062500 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 395316 |
| 1714976100 | 0.3 | 0.055 | 22.45 | 0.255 | 0.305 | 0.255 | 993928 |
| 1714716900 | 0.245 | 0.01 | 4.26 | 0.24 | 0.25 | 0.23 | 495044 |
| 1714630500 | 0.235 | 0.02 | 9.30 | 0.225 | 0.26 | 0.22 | 622349 |
| 1714544100 | 0.215 | 0.0100001 | 4.88 | 0.215 | 0.225 | 0.215 | 230579 |
| 1714457700 | 0.2049999 | -0.005 | -2.38 | 0.215 | 0.215 | 0.2049999 | 210456 |
| 1714371300 | 0.21 | 0 | 0.00 | 0.21 | 0.22 | 0.2049999 | 183507 |
| 1714112100 | 0.21 | 0.01 | 5.00 | 0.2049999 | 0.21 | 0.2049999 | 119526 |
| 1713939300 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.195 | 129084 |
| 1713852900 | 0.21 | 0.01 | 5.00 | 0.21 | 0.22 | 0.21 | 20700 |
| 1713766500 | 0.2 | 0.005 | 2.56 | 0.19 | 0.215 | 0.19 | 93870 |
| 1713507300 | 0.195 | -0.015 | -7.14 | 0.2 | 0.2 | 0.19 | 87685 |
| 1713420900 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.19 | 104196 |
| 1713334500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 31118 |
| 1713248100 | 0.2 | -0.015 | -6.98 | 0.21 | 0.215 | 0.2 | 70512 |
| 1713161700 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.21 | 180141 |
| 1712902500 | 0.215 | -0.005 | -2.27 | 0.23 | 0.23 | 0.215 | 45923 |
| 1712816100 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.215 | 85209 |
| 1712729700 | 0.23 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 41263 |
| 1712643300 | 0.23 | 0.015 | 6.98 | 0.23 | 0.23 | 0.23 | 53086 |
| 1712553300 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1712294100 | 0.215 | -0.01 | -4.44 | 0.215 | 0.215 | 0.215 | 6845 |
| 1712207700 | 0.225 | 0.005 | 2.27 | 0.22 | 0.225 | 0.22 | 90121 |
| 1712121300 | 0.22 | -0.015 | -6.38 | 0.24 | 0.24 | 0.22 | 198404 |
| 1712034900 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 111994 |
| 1711602900 | 0.235 | -0.005 | -2.08 | 0.23 | 0.24 | 0.23 | 67283 |
| 1711516500 | 0.24 | 0.03 | 14.29 | 0.23 | 0.24 | 0.22 | 171750 |
| 1711430100 | 0.21 | -0.005 | -2.33 | 0.215 | 0.215 | 0.2 | 194200 |
| 1711343700 | 0.215 | -0.01 | -4.44 | 0.215 | 0.215 | 0.2049999 | 78854 |
| 1711084500 | 0.225 | 0 | 0.00 | 0.225 | 0.23 | 0.225 | 109512 |
| 1710998100 | 0.225 | -0.005 | -2.17 | 0.24 | 0.24 | 0.225 | 349597 |
| 1710911700 | 0.23 | 0.01 | 4.55 | 0.225 | 0.25 | 0.225 | 894331 |
| 1710825300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 127040 |
| 1710738900 | 0.22 | 0.04 | 22.22 | 0.19 | 0.22 | 0.19 | 304115 |
| 1710479700 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.18 | 518397 |
| 1710393300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.185 | 212146 |
| 1710306900 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2 | 0.185 | 474076 |
| 1710220500 | 0.2 | -0.005 | -2.44 | 0.195 | 0.2049999 | 0.195 | 252817 |
| 1710134100 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2049999 | 96859 |
| 1709874900 | 0.2049999 | -0.025 | -10.87 | 0.23 | 0.23 | 0.2049999 | 399067 |
| 1709788500 | 0.23 | 0 | 0.00 | 0.26 | 0.265 | 0.23 | 555483 |
| 1709702100 | 0.23 | -0.02 | -8.00 | 0.24 | 0.245 | 0.23 | 245453 |
| 1709615700 | 0.25 | -0.01 | -3.85 | 0.265 | 0.265 | 0.25 | 276802 |
| 1709529300 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.255 | 217719 |
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
