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 | 0.115 | 10.6481481481 | 1.08 | 1.1999 | 0.998 | 87023 | 1.0711828 | CS |
| 4 | 0.225 | 23.1958762887 | 0.97 | 1.1999 | 0.9 | 75619 | 1.00692557 | CS |
| 12 | 0.305 | 34.2696629213 | 0.89 | 1.1999 | 0.8 | 65684 | 0.93473993 | CS |
| 26 | -0.355 | -22.9032258065 | 1.55 | 2.3 | 0.8 | 110578 | 1.19335278 | CS |
| 52 | -0.625 | -34.3406593407 | 1.82 | 4.81 | 0.8 | 132661 | 2.17074587 | CS |
| 156 | -1.695 | -58.6505190311 | 2.89 | 5.3724 | 0.4044 | 162291 | 1.92177235 | CS |
| 260 | -1.695 | -58.6505190311 | 2.89 | 5.3724 | 0.4044 | 162291 | 1.92177235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.095 | 0 | 0.46 | 1.09 | 1.1 | 1.06 | 54117 |
| 1721342100 | 1.09 | 0.02 | 1.85 | 1.05 | 1.1 | 1.05 | 82739 |
| 1721255700 | 1.0702 | 0.03 | 2.45 | 1.0858 | 1.09 | 1.03 | 78279 |
| 1721169300 | 1.0446 | -0.03 | -2.83 | 1.05 | 1.09 | 0.998 | 118704 |
| 1721082900 | 1.075 | -0.01 | -0.46 | 1.08 | 1.1 | 1.0401 | 101275 |
| 1720823700 | 1.08 | 0.08 | 8.05 | 0.999 | 1.09 | 0.97 | 88432 |
| 1720737300 | 0.9995 | 0.0395 | 4.11 | 0.96 | 1.01 | 0.93 | 93265 |
| 1720650900 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.9 | 115340 |
| 1720564500 | 0.97 | -0.03 | -3.00 | 0.995 | 1 | 0.96 | 18837 |
| 1720478100 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.944 | 84211 |
| 1720218900 | 1.01 | 0 | 0.00 | 1.01 | 1.0299 | 1 | 66059 |
| 1720040640 | 1.01 | 0.03 | 3.06 | 0.97 | 1.04 | 0.97 | 74932 |
| 1719959700 | 0.98 | 0.01 | 1.03 | 0.9896 | 1 | 0.97 | 30378 |
| 1719873300 | 0.97 | 0.03 | 3.19 | 0.97 | 1.0049999 | 0.949999 | 82714 |
| 1719614100 | 0.94 | -0.0191 | -1.99 | 0.95 | 0.9965 | 0.94 | 49519 |
| 1719527700 | 0.9591 | 0.0491 | 5.40 | 0.95 | 0.978 | 0.94 | 42249 |
| 1719441300 | 0.91 | -0.03 | -3.19 | 0.95 | 0.977 | 0.91 | 53523 |
| 1719354900 | 0.94 | -0.005 | -0.53 | 0.95 | 0.9678 | 0.912 | 111148 |
| 1719268500 | 0.945 | -0.0039 | -0.41 | 0.97 | 0.9751 | 0.93 | 91042 |
| 1719009300 | 0.9489 | 0.0806 | 9.28 | 0.9117 | 0.96 | 0.89 | 128711 |
| 1718922900 | 0.8683 | 0.0243 | 2.88 | 0.8862 | 0.9299 | 0.85 | 107847 |
| 1718750100 | 0.844 | 0.004 | 0.48 | 0.84 | 0.89 | 0.824001 | 39254 |
| 1718663700 | 0.84 | -0.046 | -5.19 | 0.881 | 0.9251 | 0.83 | 36159 |
| 1718404500 | 0.886 | -0.0197 | -2.18 | 0.94 | 0.96 | 0.88 | 61649 |
| 1718318100 | 0.9057 | 0.0057 | 0.63 | 0.91 | 0.95 | 0.836101 | 37726 |
| 1718231700 | 0.9 | 0.011 | 1.24 | 0.869999 | 0.9 | 0.84 | 66530 |
| 1718145300 | 0.889 | 0.058 | 6.98 | 0.8061 | 0.89 | 0.8061 | 75391 |
| 1718058900 | 0.831 | 0.0011 | 0.13 | 0.83 | 0.88 | 0.8199999 | 64430 |
| 1717799700 | 0.8299 | -0.0101 | -1.20 | 0.84 | 0.88 | 0.8 | 82569 |
| 1717713300 | 0.84 | -0.01 | -1.18 | 0.84 | 0.849142 | 0.84 | 48465 |
| 1717626900 | 0.85 | 0.005 | 0.59 | 0.85 | 0.8701 | 0.84 | 25532 |
| 1717540500 | 0.845 | -0.045 | -5.06 | 0.89 | 0.89 | 0.84111 | 54047 |
| 1717454100 | 0.89 | -0.009 | -1.00 | 0.887 | 0.91 | 0.870101 | 45567 |
| 1717194900 | 0.899 | 0.048 | 5.64 | 0.899 | 0.9094 | 0.8556 | 21241 |
| 1717108500 | 0.851 | -0.007 | -0.82 | 0.9 | 0.9098 | 0.8411 | 32362 |
| 1717022100 | 0.858 | -0.003 | -0.35 | 0.8204 | 0.882 | 0.8204 | 86075 |
| 1716935700 | 0.861 | -0.079 | -8.40 | 0.91 | 0.91157 | 0.8199999 | 134578 |
| 1716590100 | 0.94 | 0.0399 | 4.43 | 0.9099 | 0.9555 | 0.9099 | 32693 |
| 1716503700 | 0.9001 | 0.0001 | 0.01 | 0.9 | 0.95 | 0.9 | 21198 |
| 1716417300 | 0.9 | -0.0475 | -5.01 | 0.93 | 0.9475 | 0.9 | 38362 |
| 1716330900 | 0.9475 | -0.0125 | -1.30 | 0.9522 | 0.979899 | 0.94 | 48692 |
| 1716244500 | 0.96 | 0.0199 | 2.12 | 0.9696 | 0.98 | 0.931401 | 75271 |
| 1715985300 | 0.9401 | -0.0009 | -0.10 | 0.95 | 0.9633 | 0.93 | 57050 |
| 1715898900 | 0.941 | 0.0209 | 2.27 | 0.9174 | 0.98 | 0.9174 | 72288 |
| 1715812500 | 0.9201 | 0.0059 | 0.65 | 0.9242 | 0.95 | 0.9142 | 22763 |
| 1715726100 | 0.9142 | -0.0158 | -1.70 | 0.93 | 0.97 | 0.9142 | 35347 |
| 1715639700 | 0.93 | -0.0181 | -1.91 | 0.97 | 0.97 | 0.924 | 87254 |
| 1715380500 | 0.9481 | 0.0417 | 4.60 | 0.9018 | 0.95 | 0.9 | 58382 |
| 1715294100 | 0.9064 | 0.0154 | 1.73 | 0.89 | 0.9199 | 0.87 | 40775 |
| 1715207700 | 0.891 | 0.01 | 1.14 | 0.9 | 0.92 | 0.872001 | 48298 |
| 1715121300 | 0.881 | -0.01 | -1.12 | 0.89 | 0.919999 | 0.88 | 26228 |
| 1715034900 | 0.891 | 0.0109 | 1.24 | 0.9167 | 0.92 | 0.870101 | 109718 |
| 1714775700 | 0.8801 | -0.0099 | -1.11 | 0.9 | 0.91 | 0.8453 | 56773 |
| 1714689300 | 0.89 | -0.009 | -1.00 | 0.9 | 0.9091 | 0.880251 | 72061 |
| 1714602900 | 0.899 | 0.03 | 3.45 | 0.87 | 0.919899 | 0.8662 | 83009 |
| 1714516500 | 0.869 | 0.0238 | 2.82 | 0.85 | 0.9049 | 0.8494 | 42779 |
| 1714430100 | 0.8452 | -0.01925 | -2.23 | 0.89 | 0.91 | 0.8173 | 130130 |
| 1714170900 | 0.86445 | -0.02555 | -2.87 | 0.85 | 0.8899 | 0.85 | 81551 |
| 1714084500 | 0.89 | 0.01 | 1.14 | 0.860201 | 0.9435 | 0.860201 | 72264 |
| 1713998100 | 0.88 | -0.002 | -0.23 | 0.8818 | 0.9 | 0.8212 | 39298 |
| 1713911700 | 0.882 | 0.032 | 3.76 | 0.811 | 0.9 | 0.811 | 181602 |
| 1713825300 | 0.85 | -0.0522 | -5.79 | 0.91 | 0.9113 | 0.8003 | 183264 |
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
