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 | -0.08 | -4.6783625731 | 1.71 | 1.78 | 1.58 | 3171663 | 1.65516933 | CS |
| 4 | 0.34 | 26.3565891473 | 1.29 | 1.78 | 1.18 | 3733986 | 1.48865998 | CS |
| 12 | 0.9827 | 151.815232504 | 0.6473 | 1.78 | 0.632 | 6046322 | 1.1069756 | CS |
| 26 | 0.66 | 68.0412371134 | 0.97 | 1.78 | 0.606 | 7553134 | 0.9256731 | CS |
| 52 | 0.53 | 48.1818181818 | 1.1 | 1.78 | 0.606 | 6597146 | 0.98576951 | CS |
| 156 | -6.4 | -79.701120797 | 8.03 | 11.13 | 0.606 | 9889101 | 3.48429316 | CS |
| 260 | -14.29 | -89.7613065327 | 15.92 | 28.8499 | 0.606 | 14123392 | 7.35727355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.6 | -0.06 | -3.61 | 1.66 | 1.69 | 1.6 | 3055114 |
| 1721774100 | 1.66 | -0.02 | -1.19 | 1.69 | 1.7097 | 1.65 | 2645863 |
| 1721687700 | 1.68 | 0.05 | 3.07 | 1.65 | 1.68 | 1.58 | 3546168 |
| 1721428500 | 1.6299999 | -0.06 | -3.55 | 1.65 | 1.71 | 1.61 | 3098175 |
| 1721342100 | 1.69 | -0.03 | -1.74 | 1.71 | 1.78 | 1.65 | 4064099 |
| 1721255700 | 1.72 | -0.01 | -0.58 | 1.71 | 1.76 | 1.67 | 5010745 |
| 1721169300 | 1.73 | 0.15 | 9.49 | 1.575 | 1.74 | 1.575 | 6771212 |
| 1721082900 | 1.58 | 0.07 | 4.64 | 1.52 | 1.6 | 1.51 | 5830023 |
| 1720823700 | 1.51 | 0.05 | 3.42 | 1.45 | 1.55 | 1.45 | 4998957 |
| 1720737300 | 1.46 | 0.12 | 8.96 | 1.34 | 1.485 | 1.34 | 6817273 |
| 1720650900 | 1.34 | 0 | 0.00 | 1.33 | 1.36 | 1.31 | 2383364 |
| 1720564500 | 1.34 | 0.01 | 0.75 | 1.33 | 1.36 | 1.3 | 2415704 |
| 1720478100 | 1.33 | 0.06 | 4.72 | 1.27 | 1.35 | 1.27 | 3151021 |
| 1720218900 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.24 | 2564349 |
| 1720040640 | 1.25 | 0.03 | 2.46 | 1.22 | 1.27 | 1.22 | 1294498 |
| 1719959700 | 1.22 | 0.02 | 1.67 | 1.19 | 1.245 | 1.185 | 2628653 |
| 1719873300 | 1.2 | -0.1 | -7.69 | 1.22 | 1.28 | 1.18 | 4389932 |
| 1719614100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719527700 | 1.3 | 0.02 | 1.56 | 1.29 | 1.32 | 1.27 | 2775834 |
| 1719441300 | 1.28 | -0.03 | -2.29 | 1.31 | 1.33 | 1.28 | 2498462 |
| 1719354900 | 1.31 | 0.04 | 3.15 | 1.27 | 1.36 | 1.26 | 4723420 |
| 1719268500 | 1.27 | 0.02 | 1.60 | 1.33 | 1.34 | 1.25 | 6003869 |
| 1719009300 | 1.25 | 0.22 | 21.36 | 1.18 | 1.3899999 | 1.1299999 | 24520645 |
| 1718922900 | 1.03 | -0.07 | -6.36 | 1.08 | 1.1 | 1.01 | 4387614 |
| 1718750100 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.16 | 1.09 | 2449175 |
| 1718663700 | 1.15 | 0.06 | 5.50 | 1.1 | 1.17 | 1.075 | 5319551 |
| 1718404500 | 1.09 | 0.06 | 5.83 | 1.04 | 1.1299999 | 1.04 | 4866129 |
| 1718318100 | 1.03 | -0.02 | -1.90 | 1.06 | 1.06 | 1 | 1603267 |
| 1718231700 | 1.05 | 0.02 | 1.94 | 1.062 | 1.1 | 1.03 | 4042696 |
| 1718145300 | 1.03 | 0.04 | 4.52 | 0.99 | 1.03 | 0.9701 | 3475503 |
| 1718058900 | 0.9855 | -0.1045 | -9.59 | 1.08 | 1.12 | 0.9001 | 14646879 |
| 1717799700 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1399999 | 1.08 | 3762717 |
| 1717713300 | 1.1 | 0 | 0.00 | 1.11 | 1.12 | 1.05 | 2772943 |
| 1717626900 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1399999 | 1.09 | 2721968 |
| 1717540500 | 1.11 | -0.06 | -5.13 | 1.15 | 1.18 | 1.1 | 2569818 |
| 1717454100 | 1.17 | 0.07 | 6.36 | 1.15 | 1.22 | 1.12 | 4659506 |
| 1717194900 | 1.1 | -0.04 | -3.51 | 1.15 | 1.16 | 1.08 | 12807521 |
| 1717108500 | 1.1399999 | 0.11 | 10.68 | 1.05 | 1.18 | 1.05 | 8575614 |
| 1717022100 | 1.03 | 0.02 | 1.98 | 1.02 | 1.05 | 0.9826 | 2885128 |
| 1716935700 | 1.01 | 0.01 | 1.00 | 0.9947 | 1.03 | 0.985 | 4007362 |
| 1716590100 | 1 | 0.0108 | 1.09 | 0.99 | 1.02 | 0.9401 | 5689275 |
| 1716503700 | 0.9892 | -0.0308 | -3.02 | 1 | 1.02 | 0.970101 | 5788271 |
| 1716417300 | 1.02 | 0.09 | 10.01 | 0.92 | 1.02 | 0.92 | 8103104 |
| 1716330900 | 0.9272 | 0.0317 | 3.54 | 0.9 | 0.935 | 0.8956 | 7552269 |
| 1716244500 | 0.8955 | 0.0055 | 0.62 | 0.88 | 0.92 | 0.8638 | 4754229 |
| 1715985300 | 0.89 | -0.0439 | -4.70 | 0.9224 | 0.9345 | 0.89 | 6773762 |
| 1715898900 | 0.9339 | -0.0129 | -1.36 | 0.9344 | 0.9888 | 0.925 | 8805807 |
| 1715812500 | 0.9468 | -0.0732 | -7.18 | 1.02 | 1.05 | 0.9278 | 10888011 |
| 1715726100 | 1.02 | 0.11 | 11.88 | 1.02 | 1.1389 | 0.9986 | 22481048 |
| 1715639700 | 0.9117 | 0.0917001 | 11.18 | 0.8199999 | 0.92 | 0.8199999 | 16158035 |
| 1715380500 | 0.8199999 | -0.0433 | -5.02 | 0.8464 | 0.867 | 0.7879 | 6557956 |
| 1715294100 | 0.8633 | -0.0073 | -0.84 | 0.87 | 0.899 | 0.8401 | 6809549 |
| 1715207700 | 0.8706 | 0.1306 | 17.65 | 0.884 | 0.9 | 0.8026 | 22040159 |
| 1715121300 | 0.74 | 0.0199 | 2.76 | 0.7225 | 0.78 | 0.7000999 | 7697182 |
| 1715034900 | 0.7201 | 0.0251001 | 3.61 | 0.712 | 0.7289 | 0.6929999 | 4674700 |
| 1714775700 | 0.6949999 | 0.0504999 | 7.84 | 0.6596 | 0.6999 | 0.6534 | 3498372 |
| 1714689300 | 0.6445 | 0.0017 | 0.26 | 0.6473 | 0.6586999 | 0.632 | 2432667 |
| 1714602900 | 0.6428 | 0.0128 | 2.03 | 0.635 | 0.655 | 0.6251 | 2345136 |
| 1714516500 | 0.63 | -0.0441 | -6.54 | 0.67 | 0.6733 | 0.63 | 4035844 |
| 1714430100 | 0.6741 | -0.0059 | -0.87 | 0.685 | 0.6929 | 0.65 | 4619802 |
| 1714170900 | 0.68 | 0.01 | 1.49 | 0.68 | 0.7 | 0.662 | 2323709 |
| 1714084500 | 0.67 | 0.02 | 3.08 | 0.6495 | 0.682 | 0.6401 | 3902852 |
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
