We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0026 | -3.52303523035 | 0.0738 | 0.0738 | 0.07 | 70758 | 0.0723905 | DE |
4 | 0.0026 | 3.79008746356 | 0.0686 | 0.08 | 0.068 | 68929 | 0.07341041 | DE |
12 | -0.0158 | -18.1609195402 | 0.087 | 0.105 | 0.0624 | 171791 | 0.07784772 | DE |
26 | 0.0209 | 41.550695825 | 0.0503 | 0.1478 | 0.035 | 241102 | 0.08188707 | DE |
52 | -0.1408 | -66.4150943396 | 0.212 | 0.212 | 0.035 | 157748 | 0.08853302 | DE |
156 | -0.9528 | -93.046875 | 1.024 | 1.052 | 0.035 | 181795 | 0.25910992 | DE |
260 | -0.047 | -39.7631133672 | 0.1182 | 3.38 | 0.035 | 198031 | 0.31400111 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 0.0712 | -0.002 | -2.73 | 0.0709999 | 0.0734 | 0.0708 | 6510 |
1714062600 | 0.0732 | -0.0006 | -0.81 | 0.0728 | 0.0732 | 0.0706 | 62813 |
1713976200 | 0.0738 | 0.0028001 | 3.94 | 0.0736 | 0.0738 | 0.07 | 50748 |
1713889800 | 0.0709999 | -0.002 | -2.74 | 0.07 | 0.072 | 0.07 | 76260 |
1713803400 | 0.073 | 0.0020001 | 2.82 | 0.07 | 0.0736 | 0.07 | 105831 |
1713544200 | 0.0709999 | 0.0001999 | 0.28 | 0.0738 | 0.0738 | 0.07 | 58138 |
1713457800 | 0.0708 | 0.0008 | 1.14 | 0.07 | 0.0728 | 0.07 | 14664 |
1713371400 | 0.07 | -0.0012 | -1.69 | 0.0738 | 0.0738 | 0.07 | 83121 |
1713285000 | 0.0712 | 0.0012 | 1.71 | 0.0732 | 0.0732 | 0.0704 | 76218 |
1713198600 | 0.07 | -0.004 | -5.41 | 0.0706 | 0.0709999 | 0.07 | 36346 |
1712939400 | 0.074 | -0.0006 | -0.80 | 0.0748 | 0.0748 | 0.07 | 54436 |
1712853000 | 0.0746 | 0.0004 | 0.54 | 0.0742 | 0.0746 | 0.0714 | 13426 |
1712766600 | 0.0742 | -0.0012 | -1.59 | 0.075 | 0.075 | 0.07 | 170322 |
1712680200 | 0.0754 | 0.0034 | 4.72 | 0.0758 | 0.0758 | 0.072 | 41549 |
1712593800 | 0.072 | 0 | 0.00 | 0.073 | 0.0758 | 0.0712 | 59117 |
1712334600 | 0.072 | -0.005 | -6.49 | 0.0767999 | 0.0767999 | 0.072 | 80229 |
1712248200 | 0.077 | 0.004 | 5.48 | 0.0712 | 0.0777999 | 0.0712 | 113098 |
1712161800 | 0.073 | -0.0068 | -8.52 | 0.076 | 0.0788 | 0.0722 | 62112 |
1712075400 | 0.0798 | 0.0103 | 14.82 | 0.0686 | 0.08 | 0.068 | 82298 |
1711647000 | 0.0695 | -0.0015 | -2.11 | 0.0709999 | 0.0709999 | 0.0685 | 36511 |
1711560600 | 0.0709999 | 0.0009999 | 1.43 | 0.0714 | 0.0714 | 0.0686 | 29815 |
1711474200 | 0.07 | -0.0015 | -2.10 | 0.0716 | 0.0717 | 0.0691 | 58899 |
1711387800 | 0.0714999 | 0.0014999 | 2.14 | 0.0694 | 0.0714999 | 0.0694 | 4600 |
1711128600 | 0.07 | 0.0002 | 0.29 | 0.0695 | 0.0717 | 0.0695 | 21626 |
1711042200 | 0.0698 | 0.0008 | 1.16 | 0.069 | 0.0718 | 0.069 | 23029 |
1710955800 | 0.069 | -0.0002 | -0.29 | 0.0685 | 0.0718 | 0.0685 | 23094 |
1710869400 | 0.0692 | -0.0027 | -3.76 | 0.0719 | 0.0719 | 0.0686 | 43296 |
1710783000 | 0.0719 | 0.0063 | 9.60 | 0.0691 | 0.0719 | 0.069 | 67297 |
1710523800 | 0.0656 | -0.0029 | -4.23 | 0.0685 | 0.0709 | 0.0656 | 79750 |
1710437400 | 0.0685 | 0.0005 | 0.74 | 0.0695 | 0.0695 | 0.0675999 | 33345 |
1710351000 | 0.068 | 0.0022 | 3.34 | 0.0675 | 0.068 | 0.0659 | 32110 |
1710264600 | 0.0658 | -0.0033 | -4.78 | 0.068 | 0.068 | 0.0651 | 89418 |
1710178200 | 0.0691 | 0.0039001 | 5.98 | 0.0651999 | 0.07 | 0.0651999 | 113553 |
1709919000 | 0.0651999 | -0.0058 | -8.17 | 0.07 | 0.07 | 0.065 | 200119 |
1709832600 | 0.0709999 | -0.0012 | -1.66 | 0.0702 | 0.0709999 | 0.0685 | 125664 |
1709746200 | 0.0722 | -0.0118 | -14.05 | 0.076 | 0.0829 | 0.0624 | 757027 |
1709659800 | 0.084 | 0.005 | 6.33 | 0.078 | 0.098 | 0.074 | 2331769 |
1709573400 | 0.079 | 0.0119 | 17.73 | 0.0699 | 0.0859999 | 0.0662 | 1122544 |
1709314200 | 0.0671 | 0.0011 | 1.67 | 0.0656 | 0.0709999 | 0.0656 | 62969 |
1709227800 | 0.066 | -0.0034 | -4.90 | 0.0691 | 0.0691 | 0.0656 | 8450 |
1709141400 | 0.0694 | 0.0002 | 0.29 | 0.0695 | 0.0695 | 0.0661 | 27266 |
1709055000 | 0.0692 | 0.0039 | 5.97 | 0.0651999 | 0.0692 | 0.065 | 73751 |
1708968600 | 0.0653 | -0.0022 | -3.26 | 0.066 | 0.0679 | 0.065 | 37096 |
1708709400 | 0.0675 | 0.0004 | 0.60 | 0.066 | 0.07 | 0.066 | 83076 |
1708623000 | 0.0671 | -0.0015 | -2.19 | 0.068 | 0.0685 | 0.0662 | 23942 |
1708536600 | 0.0686 | 0.0011 | 1.63 | 0.0692 | 0.0698 | 0.067 | 9017 |
1708450200 | 0.0675 | -0.0006 | -0.88 | 0.0680999 | 0.0728 | 0.0671 | 65054 |
1708363800 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
1708104600 | 0.0680999 | 0.0016999 | 2.56 | 0.0666 | 0.07 | 0.0666 | 51617 |
1708018200 | 0.0664 | -0.0016 | -2.35 | 0.07 | 0.07 | 0.0662 | 53858 |
1707931800 | 0.068 | -0.0038 | -5.29 | 0.0697 | 0.0698 | 0.065 | 133740 |
1707845400 | 0.0718 | -0.002 | -2.71 | 0.0746 | 0.0746 | 0.0695 | 16673 |
1707759000 | 0.0738 | 0.0038 | 5.43 | 0.07 | 0.0747 | 0.069 | 55497 |
1707499800 | 0.07 | -0.009 | -11.39 | 0.0799 | 0.0799 | 0.07 | 142756 |
1707413400 | 0.079 | 0 | 0.00 | 0.079 | 0.0835 | 0.076 | 112942 |
1707327000 | 0.079 | -0.003 | -3.66 | 0.0821 | 0.09 | 0.079 | 313271 |
1707240600 | 0.082 | -0.001 | -1.20 | 0.08 | 0.09 | 0.0781 | 893506 |
1707154200 | 0.083 | -0.0023 | -2.70 | 0.0821 | 0.105 | 0.082 | 616603 |
1706895000 | 0.0853 | 0.0043 | 5.31 | 0.0869999 | 0.105 | 0.084 | 563802 |
1706808600 | 0.081 | 0.004 | 5.19 | 0.083 | 0.088 | 0.0801 | 125388 |
1706722200 | 0.077 | 0.002 | 2.67 | 0.075 | 0.089 | 0.075 | 398179 |
1706635800 | 0.075 | -0.0014 | -1.83 | 0.0839 | 0.0839 | 0.075 | 173049 |
1706549400 | 0.0764 | 0.0084 | 12.35 | 0.068 | 0.108 | 0.0641999 | 1181923 |
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