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 | -0.0018 | -2.3166023166 | 0.0777 | 0.0869 | 0.0665 | 926085 | 0.07788093 | DE |
4 | 0.0121 | 18.9655172414 | 0.0638 | 0.1236 | 0.0522 | 3737648 | 0.08500588 | DE |
12 | -0.1621 | -68.1092436975 | 0.238 | 0.242 | 0.03 | 3250785 | 0.06721136 | DE |
26 | 0.0733 | 2819.23076923 | 0.0026 | 3 | 0.0021 | 2759269 | 0.04486671 | DE |
52 | 0.0491 | 183.208955224 | 0.0268 | 3 | 0.0021 | 3676534 | 0.02070175 | DE |
156 | 0.0607 | 399.342105263 | 0.0152 | 3.08 | 0.0001 | 50228438 | 0.00229255 | DE |
260 | 0.0309 | 68.6666666667 | 0.045 | 3.08 | 0.0001 | 46741201 | 0.0028639 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 0.0759 | -0.0036 | -4.53 | 0.0794 | 0.0794 | 0.0731 | 235400 |
1714062600 | 0.0795 | -0.0005 | -0.63 | 0.0806999 | 0.0839 | 0.0755 | 476084 |
1713976200 | 0.08 | 0 | 0.00 | 0.082 | 0.0869 | 0.0716 | 1650007 |
1713889800 | 0.08 | 0.0129 | 19.23 | 0.0675 | 0.08 | 0.0675 | 1444148 |
1713803400 | 0.0671 | -0.0087 | -11.48 | 0.074 | 0.0759 | 0.0665 | 588666 |
1713544200 | 0.0758 | -0.0015 | -1.94 | 0.0777 | 0.0787 | 0.0726 | 471519 |
1713457800 | 0.0772999 | -0.0013 | -1.65 | 0.077 | 0.0777999 | 0.073 | 1041925 |
1713371400 | 0.0786 | -0.0034 | -4.15 | 0.0825 | 0.0849 | 0.0736 | 1323466 |
1713285000 | 0.082 | 0.0068 | 9.04 | 0.0777 | 0.0863 | 0.0777 | 2402075 |
1713198600 | 0.0752 | -0.0049 | -6.12 | 0.082 | 0.0839 | 0.073 | 1429716 |
1712939400 | 0.0801 | -0.0139 | -14.79 | 0.0951 | 0.0998 | 0.0801 | 4494454 |
1712853000 | 0.094 | -0.0136 | -12.64 | 0.091 | 0.11 | 0.0709999 | 10005753 |
1712766600 | 0.1076 | 0.0376 | 53.71 | 0.0722 | 0.1236 | 0.0722 | 7756055 |
1712680200 | 0.07 | -0.006 | -7.89 | 0.073 | 0.0759 | 0.068 | 1517307 |
1712593800 | 0.076 | 0.0058 | 8.26 | 0.0662 | 0.0792 | 0.055 | 4906731 |
1712334600 | 0.0702 | -0.0188 | -21.12 | 0.092 | 0.0978 | 0.0702 | 6716060 |
1712248200 | 0.089 | 0.032 | 56.14 | 0.0588 | 0.092 | 0.0587 | 18402714 |
1712161800 | 0.057 | 0.0039 | 7.34 | 0.056 | 0.0595 | 0.0522 | 1289257 |
1712075400 | 0.0531 | -0.0054 | -9.23 | 0.0638 | 0.0638 | 0.0531 | 1361732 |
1711647000 | 0.0585 | 0.0087001 | 17.47 | 0.0504 | 0.066 | 0.0504 | 5256661 |
1711560600 | 0.0497999 | -0.0068 | -12.01 | 0.0566 | 0.0567 | 0.0497999 | 1911278 |
1711474200 | 0.0566 | -0.0032 | -5.35 | 0.0614 | 0.0638 | 0.056 | 1575539 |
1711387800 | 0.0598 | -0.0002 | -0.33 | 0.056 | 0.0639 | 0.052 | 3012508 |
1711128600 | 0.06 | -0.0002 | -0.33 | 0.0602 | 0.065 | 0.0509999 | 5687129 |
1711042200 | 0.0602 | -0.0173 | -22.32 | 0.078 | 0.0816 | 0.0565 | 6827892 |
1710955800 | 0.0775 | 0.0024 | 3.20 | 0.0801 | 0.097 | 0.0702 | 11609911 |
1710869400 | 0.0751 | 0.0386 | 105.75 | 0.06 | 0.09 | 0.054 | 27785453 |
1710783000 | 0.0365 | 0.0017 | 4.89 | 0.0365 | 0.0415 | 0.035 | 5498194 |
1710523800 | 0.0348 | 0.0012 | 3.57 | 0.0352 | 0.038 | 0.0336 | 3302392 |
1710437400 | 0.0336 | -0.0004 | -1.18 | 0.036 | 0.0362 | 0.032 | 2494958 |
1710351000 | 0.034 | -0.0013 | -3.68 | 0.0383999 | 0.042 | 0.033 | 3664966 |
1710264600 | 0.0353 | -0.0007 | -1.94 | 0.0346 | 0.0598 | 0.0346 | 13867986 |
1710178200 | 0.036 | 0.0036 | 11.11 | 0.0367 | 0.037 | 0.0324 | 1816783 |
1709919000 | 0.0324 | -0.0032 | -8.99 | 0.034 | 0.039 | 0.0322 | 1915434 |
1709832600 | 0.0356 | -0.0103 | -22.44 | 0.0471 | 0.049 | 0.032 | 6531746 |
1709746200 | 0.0459 | 0.0106 | 30.03 | 0.0354999 | 0.085 | 0.0334 | 6454435 |
1709659800 | 0.0353 | 0.0033 | 10.31 | 0.0345 | 0.037 | 0.0312 | 745953 |
1709573400 | 0.032 | -0.0081 | -20.20 | 0.0436 | 0.0444 | 0.03 | 1488856 |
1709314200 | 0.0400999 | 0.0030999 | 8.38 | 0.0406 | 0.0438 | 0.0381 | 377624 |
1709227800 | 0.037 | -0.0124 | -25.10 | 0.04 | 0.0449 | 0.0342 | 929511 |
1709141400 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
1709055000 | 0.0494 | 0.0008 | 1.65 | 0.0499 | 0.0499 | 0.046 | 195310 |
1708968600 | 0.0486 | -0.0084 | -14.74 | 0.055 | 0.0624 | 0.0461 | 857854 |
1708709400 | 0.057 | -0.0011 | -1.89 | 0.0598 | 0.062 | 0.055 | 167851 |
1708623000 | 0.0581 | -0.0183 | -23.95 | 0.0766 | 0.0809 | 0.057 | 805830 |
1708536600 | 0.0764 | -0.0008 | -1.04 | 0.084 | 0.085 | 0.073 | 215919 |
1708450200 | 0.0772 | -0.0243 | -23.94 | 0.11 | 0.11 | 0.0749 | 705660 |
1708363800 | 0.1015 | -0.01 | -8.97 | 0.115 | 0.116 | 0.1011 | 54592 |
1708104600 | 0.1115 | -0.0085 | -7.08 | 0.12 | 0.12 | 0.1 | 277918 |
1708018200 | 0.12 | -0.0143 | -10.65 | 0.144 | 0.144 | 0.1131 | 241033 |
1707931800 | 0.1343 | 0.0052 | 4.03 | 0.1419999 | 0.145 | 0.1291 | 66571 |
1707845400 | 0.1291 | -0.0309 | -19.31 | 0.16 | 0.19 | 0.1291 | 474358 |
1707759000 | 0.16 | -0.0008 | -0.50 | 0.16 | 0.16 | 0.1503 | 69059 |
1707499800 | 0.1608 | -0.0387 | -19.40 | 0.199 | 0.1994 | 0.15 | 428355 |
1707413400 | 0.1995 | 0.0195 | 10.83 | 0.192 | 0.1995 | 0.1502 | 87769 |
1707327000 | 0.18 | -0.039 | -17.81 | 0.2276 | 0.2276 | 0.1654 | 288830 |
1707240600 | 0.219 | 0.019 | 9.50 | 0.22 | 0.22 | 0.201 | 29305 |
1707154200 | 0.2 | -0.03 | -13.04 | 0.2252 | 0.2408 | 0.185 | 245190 |
1706895000 | 0.23 | -0.0012 | -0.52 | 0.238 | 0.242 | 0.2252 | 50457 |
1706808600 | 0.2312 | -0.0291 | -11.18 | 0.28 | 0.2849 | 0.2252 | 204152 |
1706722200 | 0.2602999 | 0 | 0.00 | 0.27 | 0.28 | 0.2602999 | 33461 |
1706635800 | 0.2602999 | -0.0195 | -6.97 | 0.2774 | 0.288 | 0.25 | 31840 |
1706549400 | 0.2798 | 0.0127 | 4.75 | 0.268 | 0.288 | 0.2199 | 202205 |
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