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 | -0.001 | -0.284090909091 | 0.352 | 0.373 | 0.305 | 78359 | 0.33146788 | DE |
| 4 | -0.027 | -7.14285714286 | 0.378 | 0.379 | 0.305 | 33903 | 0.34735828 | DE |
| 12 | -0.059 | -14.3902439024 | 0.41 | 0.434 | 0.305 | 24410 | 0.37698948 | DE |
| 26 | -0.027 | -7.14285714286 | 0.378 | 0.436 | 0.305 | 23260 | 0.39037179 | DE |
| 52 | -0.069 | -16.4285714286 | 0.42 | 0.46 | 0.305 | 28955 | 0.39036247 | DE |
| 156 | -0.067 | -16.028708134 | 0.418 | 0.546 | 0.305 | 23281 | 0.41539348 | DE |
| 260 | -0.155 | -30.6324110672 | 0.506 | 0.546 | 0.305 | 20348 | 0.42182251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 0.358 | 0 | 0.00 | 0.366 | 0.366 | 0.356 | 32632 |
| 1726590600 | 0.358 | 0.015 | 4.37 | 0.343 | 0.363 | 0.343 | 26497 |
| 1726504200 | 0.343 | 0.038 | 12.46 | 0.33 | 0.365 | 0.33 | 136436 |
| 1726245000 | 0.305 | -0.06 | -16.44 | 0.36 | 0.369 | 0.305 | 162037 |
| 1726158600 | 0.365 | 0.006 | 1.67 | 0.352 | 0.373 | 0.352 | 34193 |
| 1726072200 | 0.359 | -0.001 | -0.28 | 0.37 | 0.37 | 0.352 | 32770 |
| 1725985800 | 0.36 | 0.003 | 0.84 | 0.358 | 0.37 | 0.358 | 7620 |
| 1725899400 | 0.357 | -0.005 | -1.38 | 0.37 | 0.37 | 0.357 | 17864 |
| 1725640200 | 0.362 | -0.006 | -1.63 | 0.365 | 0.368 | 0.358 | 34900 |
| 1725553800 | 0.368 | 0.001 | 0.27 | 0.369 | 0.369 | 0.361 | 7038 |
| 1725467400 | 0.367 | 0.004 | 1.10 | 0.363 | 0.367 | 0.363 | 4405 |
| 1725381000 | 0.363 | -0.004 | -1.09 | 0.367 | 0.367 | 0.363 | 6937 |
| 1725294600 | 0.367 | -0.007 | -1.87 | 0.37 | 0.37 | 0.359 | 18875 |
| 1725035400 | 0.374 | 0.004 | 1.08 | 0.377 | 0.377 | 0.374 | 5562 |
| 1724949000 | 0.37 | -0.007 | -1.86 | 0.372 | 0.376 | 0.367 | 32097 |
| 1724862600 | 0.377 | -0.001 | -0.26 | 0.379 | 0.379 | 0.373 | 21559 |
| 1724776200 | 0.378 | -0.001 | -0.26 | 0.378 | 0.378 | 0.378 | 3125 |
| 1724689800 | 0.379 | 0.014 | 3.84 | 0.378 | 0.379 | 0.378 | 26230 |
| 1724430600 | 0.365 | -0.013 | -3.44 | 0.377 | 0.378 | 0.365 | 11338 |
| 1724344200 | 0.378 | 0.005 | 1.34 | 0.378 | 0.379 | 0.365 | 55936 |
| 1724257800 | 0.373 | -0.053 | -12.44 | 0.379 | 0.379 | 0.357 | 46632 |
| 1724171400 | 0.426 | 0.009 | 2.16 | 0.431 | 0.434 | 0.415 | 53511 |
| 1724085000 | 0.417 | -0.003 | -0.71 | 0.42 | 0.432 | 0.415 | 20919 |
| 1723825800 | 0.42 | 0.002 | 0.48 | 0.42 | 0.42 | 0.42 | 5900 |
| 1723739400 | 0.418 | 0.002 | 0.48 | 0.418 | 0.418 | 0.417 | 4422 |
| 1723653000 | 0.416 | 0.0050001 | 1.22 | 0.4109999 | 0.418 | 0.4109999 | 33407 |
| 1723566600 | 0.4109999 | 0.001 | 0.24 | 0.4109999 | 0.4109999 | 0.4109999 | 309 |
| 1723480200 | 0.4099999 | 0.001 | 0.24 | 0.4099999 | 0.4109999 | 0.401 | 22670 |
| 1723221000 | 0.4089999 | 0 | 0.00 | 0.4089999 | 0.4099999 | 0.4089999 | 19221 |
| 1723134600 | 0.4089999 | -0.002 | -0.49 | 0.4099999 | 0.4099999 | 0.405 | 9674 |
| 1723048200 | 0.4109999 | 0.0129999 | 3.27 | 0.4079999 | 0.4109999 | 0.402 | 27988 |
| 1722961800 | 0.398 | 0.005 | 1.27 | 0.39 | 0.398 | 0.386 | 15356 |
| 1722875400 | 0.393 | -0.008 | -2.00 | 0.401 | 0.4089999 | 0.39 | 39281 |
| 1722616200 | 0.401 | -0.004 | -0.99 | 0.4099999 | 0.4099999 | 0.401 | 39004 |
| 1722529800 | 0.405 | -0.002 | -0.49 | 0.401 | 0.4099999 | 0.401 | 41402 |
| 1722443400 | 0.4069999 | 0.0019999 | 0.49 | 0.4069999 | 0.4069999 | 0.405 | 18070 |
| 1722357000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.402 | 28508 |
| 1722270600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1722011400 | 0.405 | 0.005 | 1.25 | 0.405 | 0.4099999 | 0.405 | 20686 |
| 1721925000 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 31148 |
| 1721838600 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 13250 |
| 1721752200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 2077 |
| 1721665800 | 0.405 | 0.021 | 5.47 | 0.386 | 0.4079999 | 0.386 | 57908 |
| 1721406600 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1721320200 | 0.384 | -0.006 | -1.54 | 0.39 | 0.39 | 0.384 | 2574 |
| 1721233800 | 0.39 | 0.007 | 1.83 | 0.383 | 0.402 | 0.383 | 6865 |
| 1721147400 | 0.383 | -0.017 | -4.25 | 0.4 | 0.403 | 0.383 | 29249 |
| 1721061000 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 12000 |
| 1720801800 | 0.405 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 6000 |
| 1720715400 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 1900 |
| 1720629000 | 0.4 | -0.006 | -1.48 | 0.413 | 0.413 | 0.4 | 5568 |
| 1720542600 | 0.406 | -0.008 | -1.93 | 0.413 | 0.413 | 0.406 | 613 |
| 1720456200 | 0.414 | 0.009 | 2.22 | 0.389 | 0.415 | 0.389 | 34262 |
| 1720197000 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.4 | 11522 |
| 1720110600 | 0.4 | -0.009 | -2.20 | 0.405 | 0.4099999 | 0.4 | 23218 |
| 1720024200 | 0.4089999 | 0.0039999 | 0.99 | 0.405 | 0.4089999 | 0.405 | 8197 |
| 1719937800 | 0.405 | -0.004 | -0.98 | 0.406 | 0.406 | 0.405 | 5060 |
| 1719851400 | 0.4089999 | 0.0039999 | 0.99 | 0.4099999 | 0.4099999 | 0.4 | 16861 |
| 1719592200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 1246 |
| 1719505800 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 3028 |
| 1719419400 | 0.4099999 | 0.003 | 0.74 | 0.4099999 | 0.4099999 | 0.4099999 | 5482 |
| 1719333000 | 0.4069999 | 0.0009999 | 0.25 | 0.4069999 | 0.4069999 | 0.4 | 4422 |
| 1719246600 | 0.406 | 0.006 | 1.50 | 0.4 | 0.4069999 | 0.4 | 4648 |
| 1718987400 | 0.4 | -0.001 | -0.25 | 0.405 | 0.424 | 0.4 | 18815 |
| 1718901000 | 0.401 | 0 | 0.00 | 0.4099999 | 0.425 | 0.401 | 30680 |
| 1718814600 | 0.401 | 0.01 | 2.56 | 0.4 | 0.401 | 0.399 | 15163 |
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
