We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.52941176471 | 0.85 | 0.88 | 0.8 | 28031 | 0.85151467 | CS |
| 4 | -0.03 | -3.52941176471 | 0.85 | 0.95 | 0.7213 | 63226 | 0.84963861 | CS |
| 12 | 0.0145 | 1.80012414649 | 0.8055 | 1.07 | 0.7213 | 75782 | 0.90096813 | CS |
| 26 | -1.04 | -55.9139784946 | 1.86 | 3.93 | 0.7213 | 367190 | 2.03093785 | CS |
| 52 | -0.85 | -50.8982035928 | 1.67 | 3.93 | 0.7213 | 223460 | 1.88672085 | CS |
| 156 | -5.18 | -86.3333333333 | 6 | 6.8 | 0.7213 | 269664 | 2.57343711 | CS |
| 260 | -5.18 | -86.3333333333 | 6 | 6.8 | 0.7213 | 269664 | 2.57343711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.849 | -0.016 | -1.85 | 0.85505 | 0.8699 | 0.8 | 21836 |
| 1721774100 | 0.865 | 0 | 0.00 | 0.84 | 0.87 | 0.84 | 13895 |
| 1721687700 | 0.865 | 0.0249 | 2.96 | 0.83 | 0.869 | 0.8199999 | 31243 |
| 1721428500 | 0.8401 | -0.0099 | -1.16 | 0.87 | 0.87 | 0.8401 | 39073 |
| 1721342100 | 0.85 | -0.0225 | -2.58 | 0.85 | 0.88 | 0.8401 | 33461 |
| 1721255700 | 0.8725 | -0.0175 | -1.97 | 0.8898 | 0.8899 | 0.8541 | 40673 |
| 1721169300 | 0.89 | 0.02 | 2.30 | 0.8935 | 0.90899 | 0.85 | 70886 |
| 1721082900 | 0.87 | -0.017 | -1.92 | 0.895 | 0.895 | 0.85 | 8536 |
| 1720823700 | 0.887 | 0.0625 | 7.58 | 0.8225 | 0.889 | 0.8037 | 56223 |
| 1720737300 | 0.8245 | -0.0205 | -2.43 | 0.845 | 0.845 | 0.790101 | 24661 |
| 1720650900 | 0.845 | 0.0300001 | 3.68 | 0.8199999 | 0.86 | 0.8129 | 46584 |
| 1720564500 | 0.8149999 | -0.0245 | -2.92 | 0.8143 | 0.85 | 0.8045 | 15337 |
| 1720478100 | 0.8395 | -0.0027 | -0.32 | 0.8171 | 0.84 | 0.78 | 107533 |
| 1720218900 | 0.8422 | -0.0078 | -0.92 | 0.7922 | 0.882 | 0.7213 | 117746 |
| 1720040640 | 0.85 | 0.0579 | 7.31 | 0.795 | 0.85 | 0.7911 | 67790 |
| 1719959700 | 0.7921 | -0.1079 | -11.99 | 0.873 | 0.873 | 0.7916 | 217107 |
| 1719873300 | 0.9 | 0.01 | 1.12 | 0.95 | 0.95 | 0.8511 | 193237 |
| 1719614100 | 0.89 | 0.049 | 5.83 | 0.841 | 0.959999 | 0.81 | 109659 |
| 1719527700 | 0.841 | 0.011 | 1.33 | 0.85 | 0.87 | 0.84 | 30994 |
| 1719441300 | 0.83 | -0.03 | -3.49 | 0.836 | 0.8599 | 0.8209999 | 17421 |
| 1719354900 | 0.86 | 0.03 | 3.61 | 0.8254 | 0.86 | 0.802 | 40402 |
| 1719268500 | 0.83 | -0.01 | -1.19 | 0.83 | 0.8519 | 0.81 | 58158 |
| 1719009300 | 0.84 | -0.0206 | -2.39 | 0.86 | 0.8698 | 0.84 | 37685 |
| 1718922900 | 0.8606 | -0.0052 | -0.60 | 0.85 | 0.87 | 0.8265 | 19226 |
| 1718750100 | 0.8658 | 0.0048 | 0.56 | 0.8613 | 0.8849 | 0.84 | 28340 |
| 1718663700 | 0.861 | -0.014 | -1.60 | 0.89 | 0.89 | 0.85 | 25053 |
| 1718404500 | 0.875 | -0.0052 | -0.59 | 0.894 | 0.8962 | 0.8593 | 18514 |
| 1718318100 | 0.8802 | -0.0008 | -0.09 | 0.899 | 0.92 | 0.85 | 32846 |
| 1718231700 | 0.881 | -0.005 | -0.56 | 0.89 | 0.94 | 0.8633 | 30840 |
| 1718145300 | 0.886 | 0.026 | 3.02 | 0.85 | 0.887 | 0.84 | 126244 |
| 1718058900 | 0.86 | -0.03 | -3.37 | 0.88 | 0.9345 | 0.8397 | 81866 |
| 1717799700 | 0.89 | -0.01 | -1.11 | 0.89 | 0.92 | 0.8631 | 53413 |
| 1717713300 | 0.9 | -0.0336 | -3.60 | 0.9165 | 0.96 | 0.8851 | 62670 |
| 1717626900 | 0.9336 | -0.045999 | -4.70 | 0.99 | 0.99 | 0.81 | 148433 |
| 1717540500 | 0.979599 | 0.009599 | 0.99 | 0.97 | 0.99 | 0.9411 | 35311 |
| 1717454100 | 0.97 | 0.0196 | 2.06 | 0.96 | 1 | 0.94 | 50329 |
| 1717194900 | 0.9504 | -0.0196 | -2.02 | 0.96 | 0.998799 | 0.944951 | 25513 |
| 1717108500 | 0.97 | -0.0124 | -1.26 | 0.97 | 1 | 0.92 | 44112 |
| 1717022100 | 0.9824 | -0.0076 | -0.77 | 1 | 1.0115 | 0.9402 | 80560 |
| 1716935700 | 0.99 | -0.0099 | -0.99 | 1 | 1.0375 | 0.99 | 19307 |
| 1716590100 | 0.9999 | 0.0099 | 1.00 | 0.9603 | 0.9999 | 0.94005 | 49574 |
| 1716503700 | 0.99 | -0.05 | -4.81 | 1.05 | 1.05 | 0.931 | 135466 |
| 1716417300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.05 | 1.01 | 54081 |
| 1716330900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.01 | 19738 |
| 1716244500 | 1.03 | 0.01 | 0.98 | 1.01 | 1.0537 | 1.0049999 | 44815 |
| 1715985300 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 1 | 93973 |
| 1715898900 | 1.06 | 0.05 | 4.95 | 0.99 | 1.07 | 0.99 | 139357 |
| 1715812500 | 1.01 | 0.08 | 8.32 | 0.9196 | 1.0399 | 0.9196 | 318856 |
| 1715726100 | 0.9324 | 0.0044 | 0.47 | 0.94 | 0.97 | 0.8942 | 182066 |
| 1715639700 | 0.928 | 0.0931 | 11.15 | 0.85 | 0.9899 | 0.8349 | 270888 |
| 1715380500 | 0.8349 | -0.0141 | -1.66 | 0.86 | 0.87 | 0.8225 | 63991 |
| 1715294100 | 0.849 | 0.019 | 2.29 | 0.8209999 | 0.85 | 0.81 | 133409 |
| 1715207700 | 0.83 | 0 | 0.00 | 0.84 | 0.843217 | 0.8175 | 63656 |
| 1715121300 | 0.83 | 0.0153 | 1.88 | 0.81 | 0.8621 | 0.79551 | 127256 |
| 1715034900 | 0.8147 | -0.0104 | -1.26 | 0.8283 | 0.8283 | 0.78 | 171659 |
| 1714775700 | 0.8250999 | 0.0326999 | 4.13 | 0.793 | 0.84 | 0.79 | 57784 |
| 1714689300 | 0.7924 | 0.0074 | 0.94 | 0.8055 | 0.8444 | 0.786 | 141419 |
| 1714602900 | 0.785 | -0.0149 | -1.86 | 0.8 | 0.8268 | 0.7803 | 134927 |
| 1714516500 | 0.7999 | -0.0242 | -2.94 | 0.839 | 0.859899 | 0.7845 | 63179 |
| 1714430100 | 0.8241 | -0.0258 | -3.04 | 0.8621 | 0.8621 | 0.824 | 76553 |
| 1714170900 | 0.8499 | 0.019 | 2.29 | 0.85 | 0.874 | 0.8179 | 93507 |
| 1714084500 | 0.8309 | 0.0238 | 2.95 | 0.788 | 0.844 | 0.788 | 158586 |
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
