We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.028 | -2.33722871452 | 1.198 | 1.266 | 1.15 | 275570 | 1.18220442 | DE |
| 4 | 0.05 | 4.46428571429 | 1.12 | 1.278 | 1.09 | 244132 | 1.18069649 | DE |
| 12 | -0.316 | -21.265141319 | 1.486 | 1.522 | 1.052 | 206206 | 1.1961936 | DE |
| 26 | 0.215 | 22.5130890052 | 0.955 | 1.924 | 0.921 | 375548 | 1.39902884 | DE |
| 52 | 0.122 | 11.641221374 | 1.048 | 1.924 | 0.686 | 254919 | 1.27067976 | DE |
| 156 | -1.725 | -59.585492228 | 2.895 | 3.13 | 0.426 | 153753 | 1.19038636 | DE |
| 260 | -1.705 | -59.3043478261 | 2.875 | 3.13 | 0.426 | 147553 | 1.22015688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 1.172 | 0.02 | 1.38 | 1.16 | 1.174 | 1.15 | 224155 |
| 1721318100 | 1.156 | -0.05 | -4.30 | 1.21 | 1.21 | 1.15 | 571035 |
| 1721231700 | 1.208 | 0.02 | 1.34 | 1.19 | 1.208 | 1.186 | 217428 |
| 1721145300 | 1.192 | -0.01 | -0.67 | 1.218 | 1.218 | 1.186 | 141692 |
| 1721058900 | 1.2 | 0 | 0.00 | 1.226 | 1.226 | 1.188 | 132246 |
| 1720799700 | 1.2 | 0.01 | 1.01 | 1.198 | 1.266 | 1.186 | 315450 |
| 1720713300 | 1.188 | -0.02 | -1.66 | 1.192 | 1.22 | 1.182 | 194670 |
| 1720626900 | 1.208 | 0.01 | 1.00 | 1.214 | 1.22 | 1.182 | 116197 |
| 1720540500 | 1.196 | 0.03 | 2.22 | 1.174 | 1.25 | 1.174 | 598891 |
| 1720454100 | 1.17 | 0.02 | 1.56 | 1.162 | 1.2 | 1.15 | 372119 |
| 1720194900 | 1.152 | -0.02 | -1.37 | 1.192 | 1.192 | 1.152 | 315543 |
| 1720108500 | 1.168 | 0 | 0.00 | 1.152 | 1.196 | 1.152 | 188942 |
| 1720022100 | 1.168 | 0.02 | 2.10 | 1.172 | 1.178 | 1.15 | 236452 |
| 1719935700 | 1.1439999 | -0.03 | -2.89 | 1.176 | 1.176 | 1.1439999 | 189859 |
| 1719849300 | 1.178 | -0.04 | -2.97 | 1.242 | 1.278 | 1.164 | 168917 |
| 1719590100 | 1.214 | -0.01 | -0.98 | 1.232 | 1.25 | 1.21 | 237581 |
| 1719503700 | 1.226 | 0.06 | 5.15 | 1.1399999 | 1.234 | 1.1359999 | 325210 |
| 1719417300 | 1.166 | -0 | -0.34 | 1.176 | 1.186 | 1.15 | 123795 |
| 1719330900 | 1.17 | 0.04 | 3.54 | 1.122 | 1.186 | 1.114 | 295513 |
| 1719244500 | 1.1299999 | 0 | 0.36 | 1.114 | 1.1299999 | 1.112 | 18478 |
| 1718985300 | 1.1259999 | 0.01 | 0.72 | 1.12 | 1.1259999 | 1.09 | 122614 |
| 1718898900 | 1.118 | -0.01 | -0.53 | 1.1299999 | 1.1339999 | 1.104 | 87811 |
| 1718812500 | 1.124 | 0.01 | 1.08 | 1.124 | 1.1279999 | 1.104 | 38039 |
| 1718726100 | 1.112 | -0 | -0.18 | 1.094 | 1.1359999 | 1.094 | 86822 |
| 1718639700 | 1.114 | -0 | -0.36 | 1.092 | 1.118 | 1.092 | 11422 |
| 1718380500 | 1.118 | 0.01 | 1.08 | 1.098 | 1.1359999 | 1.096 | 60891 |
| 1718294100 | 1.106 | -0.01 | -1.07 | 1.102 | 1.1399999 | 1.1 | 117095 |
| 1718207700 | 1.118 | 0.02 | 1.64 | 1.084 | 1.124 | 1.084 | 76577 |
| 1718121300 | 1.1 | -0.04 | -3.51 | 1.124 | 1.1359999 | 1.052 | 154151 |
| 1718034900 | 1.1399999 | 0.02 | 1.60 | 1.11 | 1.1399999 | 1.1 | 49672 |
| 1717775700 | 1.122 | 0 | 0.18 | 1.112 | 1.1379999 | 1.108 | 58666 |
| 1717689300 | 1.12 | 0 | 0.00 | 1.104 | 1.1419999 | 1.104 | 70277 |
| 1717602900 | 1.12 | -0.03 | -2.95 | 1.1399999 | 1.154 | 1.104 | 74509 |
| 1717516500 | 1.154 | -0.01 | -1.03 | 1.168 | 1.18 | 1.1419999 | 78380 |
| 1717430100 | 1.166 | -0.02 | -1.35 | 1.214 | 1.214 | 1.1439999 | 137871 |
| 1717170900 | 1.182 | -0.04 | -3.27 | 1.218 | 1.218 | 1.17 | 87160 |
| 1717084500 | 1.222 | 0.05 | 4.09 | 1.2 | 1.222 | 1.182 | 71591 |
| 1716998100 | 1.174 | -0.02 | -2.00 | 1.224 | 1.224 | 1.156 | 104684 |
| 1716911700 | 1.198 | -0.04 | -2.92 | 1.23 | 1.24 | 1.192 | 99055 |
| 1716825300 | 1.234 | -0.01 | -0.64 | 1.212 | 1.244 | 1.2 | 65912 |
| 1716566100 | 1.242 | 0.01 | 0.49 | 1.23 | 1.248 | 1.214 | 37333 |
| 1716479700 | 1.236 | 0.05 | 4.22 | 1.174 | 1.248 | 1.164 | 162102 |
| 1716393300 | 1.186 | -0.03 | -2.79 | 1.234 | 1.234 | 1.18 | 85024 |
| 1716306900 | 1.22 | 0.04 | 3.39 | 1.174 | 1.25 | 1.1419999 | 272515 |
| 1716220500 | 1.18 | -0.03 | -2.48 | 1.208 | 1.208 | 1.17 | 113757 |
| 1715961300 | 1.21 | -0.01 | -0.82 | 1.206 | 1.214 | 1.182 | 153701 |
| 1715874900 | 1.22 | -0.03 | -2.09 | 1.24 | 1.244 | 1.21 | 97173 |
| 1715788500 | 1.246 | -0.01 | -0.95 | 1.254 | 1.266 | 1.23 | 109573 |
| 1715702100 | 1.258 | 0.04 | 3.11 | 1.204 | 1.258 | 1.194 | 284085 |
| 1715615700 | 1.22 | -0.02 | -1.45 | 1.264 | 1.264 | 1.216 | 106616 |
| 1715356500 | 1.238 | -0.03 | -2.37 | 1.254 | 1.278 | 1.23 | 135687 |
| 1715270100 | 1.268 | 0.07 | 5.49 | 1.2 | 1.28 | 1.184 | 326606 |
| 1715183700 | 1.202 | 0.09 | 8.29 | 1.12 | 1.22 | 1.086 | 717158 |
| 1715097300 | 1.11 | -0.09 | -7.19 | 1.198 | 1.2 | 1.056 | 795732 |
| 1715010900 | 1.196 | -0.04 | -3.55 | 1.25 | 1.26 | 1.18 | 360637 |
| 1714751700 | 1.24 | -0.21 | -14.60 | 1.348 | 1.3879999 | 1.228 | 1728292 |
| 1714665300 | 1.452 | -0.01 | -0.41 | 1.48 | 1.49 | 1.428 | 89432 |
| 1714492500 | 1.458 | -0.02 | -1.62 | 1.498 | 1.5 | 1.446 | 61015 |
| 1714406100 | 1.482 | 0 | 0.14 | 1.47 | 1.522 | 1.47 | 84120 |
| 1714146900 | 1.48 | -0.02 | -1.07 | 1.486 | 1.492 | 1.468 | 32372 |
| 1714060500 | 1.496 | 0.06 | 4.18 | 1.448 | 1.496 | 1.448 | 83923 |
| 1713974100 | 1.436 | -0.05 | -3.62 | 1.49 | 1.494 | 1.434 | 113264 |
| 1713887700 | 1.49 | -0.02 | -1.32 | 1.512 | 1.53 | 1.486 | 126633 |
| 1713801300 | 1.51 | -0.01 | -0.66 | 1.52 | 1.552 | 1.506 | 70656 |
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
