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 | -0.037 | -7.48987854251 | 0.494 | 0.509 | 0.416 | 115133 | 0.44301813 | DE |
| 4 | -0.127 | -21.7465753425 | 0.584 | 0.66 | 0.416 | 129847 | 0.55397316 | DE |
| 12 | -0.223 | -32.7941176471 | 0.68 | 0.736 | 0.416 | 132476 | 0.59890198 | DE |
| 26 | -0.347 | -43.1592039801 | 0.804 | 0.938 | 0.416 | 119173 | 0.67013172 | DE |
| 52 | -1.003 | -68.698630137 | 1.46 | 1.65 | 0.416 | 133891 | 0.92003174 | DE |
| 156 | -1.003 | -68.698630137 | 1.46 | 1.65 | 0.416 | 133891 | 0.92003174 | DE |
| 260 | -1.003 | -68.698630137 | 1.46 | 1.65 | 0.416 | 133891 | 0.92003174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 0.457 | 0.0145 | 3.28 | 0.48 | 0.509 | 0.452 | 296675 |
| 1715877000 | 0.4425 | -0.0275 | -5.85 | 0.48 | 0.4845 | 0.4405 | 102343 |
| 1715790600 | 0.47 | 0.0295 | 6.70 | 0.48 | 0.5 | 0.4555 | 65056 |
| 1715704200 | 0.4405 | 0 | 0.00 | 0.4405 | 0.4405 | 0.4405 | 0 |
| 1715617800 | 0.4405 | 0.0045 | 1.03 | 0.43 | 0.4725 | 0.416 | 78876 |
| 1715358600 | 0.436 | -0.058 | -11.74 | 0.494 | 0.5 | 0.436 | 214257 |
| 1715272200 | 0.494 | -0.026 | -5.00 | 0.52 | 0.52 | 0.493 | 34216 |
| 1715185800 | 0.52 | -0.009 | -1.70 | 0.529 | 0.529 | 0.478 | 129665 |
| 1715099400 | 0.529 | -0.01 | -1.86 | 0.526 | 0.538 | 0.513 | 135317 |
| 1715013000 | 0.539 | -0.055 | -9.26 | 0.594 | 0.594 | 0.539 | 107120 |
| 1714753800 | 0.594 | 0.006 | 1.02 | 0.586 | 0.61 | 0.55 | 88466 |
| 1714667400 | 0.588 | 0.026 | 4.63 | 0.5639999 | 0.591 | 0.533 | 125867 |
| 1714494600 | 0.562 | 0.01 | 1.81 | 0.6 | 0.65 | 0.562 | 153648 |
| 1714408200 | 0.552 | -0.092 | -14.29 | 0.516 | 0.559 | 0.512 | 424229 |
| 1714149000 | 0.644 | 0.003 | 0.47 | 0.65 | 0.66 | 0.625 | 349694 |
| 1714062600 | 0.641 | 0.028 | 4.57 | 0.584 | 0.642 | 0.584 | 194735 |
| 1713976200 | 0.613 | 0.001 | 0.16 | 0.613 | 0.613 | 0.59 | 23986 |
| 1713889800 | 0.612 | 0.0430001 | 7.56 | 0.5709999 | 0.612 | 0.5629999 | 57125 |
| 1713803400 | 0.5689999 | -0.01 | -1.73 | 0.562 | 0.599 | 0.562 | 15847 |
| 1713544200 | 0.579 | -0.016 | -2.69 | 0.584 | 0.586 | 0.5659999 | 36795 |
| 1713457800 | 0.595 | -0.001 | -0.17 | 0.596 | 0.619 | 0.5719999 | 97731 |
| 1713371400 | 0.596 | -0.02 | -3.25 | 0.595 | 0.6 | 0.5699999 | 54017 |
| 1713285000 | 0.616 | -0.004 | -0.65 | 0.588 | 0.639 | 0.561 | 96166 |
| 1713198600 | 0.62 | -0.008 | -1.27 | 0.601 | 0.625 | 0.585 | 36850 |
| 1712939400 | 0.628 | 0.029 | 4.84 | 0.599 | 0.657 | 0.597 | 286617 |
| 1712853000 | 0.599 | -0.045 | -6.99 | 0.625 | 0.635 | 0.546 | 266765 |
| 1712766600 | 0.644 | 0.008 | 1.26 | 0.636 | 0.653 | 0.618 | 101590 |
| 1712680200 | 0.636 | 0.006 | 0.95 | 0.63 | 0.636 | 0.607 | 49221 |
| 1712593800 | 0.63 | -0.003 | -0.47 | 0.616 | 0.648 | 0.612 | 45812 |
| 1712334600 | 0.633 | -0.007 | -1.09 | 0.65 | 0.65 | 0.62 | 45836 |
| 1712248200 | 0.64 | -0.002 | -0.31 | 0.66 | 0.66 | 0.628 | 142694 |
| 1712161800 | 0.642 | -0.002 | -0.31 | 0.637 | 0.656 | 0.626 | 38599 |
| 1712075400 | 0.644 | -0.01 | -1.53 | 0.65 | 0.655 | 0.621 | 35643 |
| 1711647000 | 0.654 | 0.004 | 0.62 | 0.66 | 0.66 | 0.612 | 110624 |
| 1711560600 | 0.65 | 0.046 | 7.62 | 0.6 | 0.658 | 0.56 | 325185 |
| 1711474200 | 0.604 | 0.024 | 4.14 | 0.608 | 0.608 | 0.5639999 | 99439 |
| 1711387800 | 0.58 | 0.04 | 7.41 | 0.546 | 0.638 | 0.494 | 400150 |
| 1711128600 | 0.54 | -0.01 | -1.82 | 0.5679999 | 0.5679999 | 0.534 | 17954 |
| 1711042200 | 0.55 | -0.004 | -0.72 | 0.534 | 0.55 | 0.524 | 35478 |
| 1710955800 | 0.554 | 0.004 | 0.73 | 0.552 | 0.5679999 | 0.552 | 18225 |
| 1710869400 | 0.55 | -0.016 | -2.83 | 0.56 | 0.5639999 | 0.54 | 44416 |
| 1710783000 | 0.5659999 | -0.022 | -3.74 | 0.6 | 0.6 | 0.5659999 | 18283 |
| 1710523800 | 0.588 | 0.006 | 1.03 | 0.584 | 0.59 | 0.5699999 | 25393 |
| 1710437400 | 0.582 | -0.024 | -3.96 | 0.6 | 0.6 | 0.5639999 | 48781 |
| 1710351000 | 0.606 | 0.0360001 | 6.32 | 0.52 | 0.606 | 0.52 | 145067 |
| 1710264600 | 0.5699999 | 0.0159999 | 2.89 | 0.528 | 0.608 | 0.528 | 226081 |
| 1710178200 | 0.554 | -0.078 | -12.34 | 0.638 | 0.638 | 0.52 | 251238 |
| 1709919000 | 0.632 | 0.03 | 4.98 | 0.61 | 0.632 | 0.578 | 49835 |
| 1709832600 | 0.602 | -0.024 | -3.83 | 0.652 | 0.652 | 0.58 | 115578 |
| 1709746200 | 0.626 | 0.006 | 0.97 | 0.638 | 0.652 | 0.614 | 73887 |
| 1709659800 | 0.62 | 0.0480001 | 8.39 | 0.5679999 | 0.62 | 0.5679999 | 119896 |
| 1709573400 | 0.5719999 | -0.026 | -4.35 | 0.59 | 0.602 | 0.5719999 | 79524 |
| 1709314200 | 0.598 | -0.022 | -3.55 | 0.66 | 0.66 | 0.598 | 86871 |
| 1709227800 | 0.62 | 0.01 | 1.64 | 0.636 | 0.68 | 0.59 | 106976 |
| 1709141400 | 0.61 | -0.05 | -7.58 | 0.668 | 0.668 | 0.584 | 310782 |
| 1709055000 | 0.66 | -0.044 | -6.25 | 0.662 | 0.6879999 | 0.548 | 828179 |
| 1708968600 | 0.704 | 0.032 | 4.76 | 0.6879999 | 0.736 | 0.668 | 194850 |
| 1708709400 | 0.672 | -0.008 | -1.18 | 0.68 | 0.6879999 | 0.664 | 51161 |
| 1708623000 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.654 | 117784 |
| 1708536600 | 0.7 | -0.004 | -0.57 | 0.676 | 0.704 | 0.66 | 245002 |
| 1708450200 | 0.704 | 0.024 | 3.53 | 0.7 | 0.72 | 0.662 | 93486 |
| 1708363800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
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
