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 | 0.18 | 21.9512195122 | 0.82 | 1.05 | 0.779 | 18637 | 0.94712985 | CS |
| 4 | 0.12 | 13.6363636364 | 0.88 | 1.05 | 0.708 | 58769 | 0.85082976 | CS |
| 12 | 0.1986 | 24.7816321437 | 0.8014 | 1.05 | 0.6 | 75873 | 0.85480379 | CS |
| 26 | 0.03 | 3.09278350515 | 0.97 | 1.18 | 0.6 | 37922 | 0.85878092 | CS |
| 52 | 0.1858 | 22.8199459592 | 0.8142 | 2.1899 | 0.6 | 22854 | 0.93207024 | CS |
| 156 | -2.78 | -73.544973545 | 3.78 | 4.05 | 0.6 | 67421 | 2.11435758 | CS |
| 260 | -3 | -75 | 4 | 35.2 | 0.6 | 244990 | 6.35212138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1 | 0.01 | 1.01 | 1.02 | 1.05 | 0.95 | 42571 |
| 1732059300 | 0.99 | 0.119999 | 13.79 | 0.8439 | 1.01 | 0.8306 | 25330 |
| 1731972900 | 0.870001 | 0.070001 | 8.75 | 0.8199999 | 0.9 | 0.8199999 | 5443 |
| 1731713700 | 0.8 | -0.02 | -2.44 | 0.779 | 0.8026 | 0.779 | 19722 |
| 1731627300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 119 |
| 1731540900 | 0.8199999 | 0 | 0.00 | 0.75 | 0.8199999 | 0.7402 | 4240 |
| 1731454500 | 0.8199999 | 0.0299999 | 3.80 | 0.74 | 0.8232 | 0.74 | 4727 |
| 1731368100 | 0.79 | -0.0007 | -0.09 | 0.75 | 0.7921 | 0.7361 | 11751 |
| 1731108900 | 0.7907 | 0.0007 | 0.09 | 0.755 | 0.8193 | 0.7365 | 12035 |
| 1731022500 | 0.79 | -0.014801 | -1.84 | 0.78 | 0.8499 | 0.78 | 2501 |
| 1730936100 | 0.804801 | -0.047639 | -5.59 | 0.85 | 0.85 | 0.8017 | 3423 |
| 1730849700 | 0.85244 | 0.04244 | 5.24 | 0.8199999 | 0.86 | 0.7954 | 5336 |
| 1730763300 | 0.81 | 0.0217 | 2.75 | 0.76 | 0.83 | 0.76 | 5279 |
| 1730500500 | 0.7883 | 0.0183 | 2.38 | 0.7493 | 0.803 | 0.7493 | 5490 |
| 1730414100 | 0.77 | 0.0215 | 2.87 | 0.741 | 0.78 | 0.7336 | 7378 |
| 1730327700 | 0.7485 | -0.0215 | -2.79 | 0.7584 | 0.8199999 | 0.73 | 19361 |
| 1730241300 | 0.77 | 0 | 0.00 | 0.7713 | 0.7713 | 0.708 | 26703 |
| 1730154900 | 0.77 | -0.02 | -2.53 | 0.7952 | 0.833257 | 0.7422 | 16370 |
| 1729895700 | 0.79 | -0.0675 | -7.87 | 0.78 | 0.8199999 | 0.742 | 99661 |
| 1729809300 | 0.8575 | -0.0025 | -0.29 | 0.88 | 0.98 | 0.73 | 857935 |
| 1729722900 | 0.86 | 0.11 | 14.67 | 0.71 | 0.86 | 0.71 | 3207534 |
| 1729636500 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 5356 |
| 1729550100 | 0.7 | -0.05 | -6.67 | 0.78 | 0.78 | 0.7 | 4939 |
| 1729290900 | 0.75 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 5546 |
| 1729204500 | 0.75 | -0.074449 | -9.03 | 0.8176 | 0.8176 | 0.7338 | 3611 |
| 1729118100 | 0.824449 | 0.024949 | 3.12 | 0.81 | 0.824449 | 0.79 | 1773 |
| 1729031700 | 0.7995 | 0.0695 | 9.52 | 0.72 | 0.7995 | 0.72 | 14467 |
| 1728945300 | 0.73 | 0.001344 | 0.18 | 0.7778 | 0.7778 | 0.73 | 175 |
| 1728686100 | 0.728656 | 0.008656 | 1.20 | 0.72 | 0.74885 | 0.72 | 2260 |
| 1728599700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 12 |
| 1728513300 | 0.72 | -0.02 | -2.70 | 0.72 | 0.72 | 0.72 | 174 |
| 1728426900 | 0.74 | -0.009899 | -1.32 | 0.720101 | 0.74 | 0.720101 | 649 |
| 1728340500 | 0.749899 | 0.029899 | 4.15 | 0.72 | 0.7747 | 0.72 | 3376 |
| 1728081300 | 0.72 | -0.01 | -1.37 | 0.7455 | 0.7473999 | 0.72 | 8318 |
| 1727994900 | 0.73 | 0 | 0.00 | 0.7473999 | 0.7473999 | 0.73 | 32 |
| 1727908500 | 0.73 | 0 | 0.00 | 0.66 | 0.73 | 0.66 | 1212 |
| 1727822100 | 0.73 | 0.06 | 8.96 | 0.68 | 0.73 | 0.68 | 2447 |
| 1727735700 | 0.67 | 0 | 0.00 | 0.735 | 0.735 | 0.67 | 237 |
| 1727476500 | 0.67 | 0.0039 | 0.59 | 0.7 | 0.7 | 0.67 | 951 |
| 1727390100 | 0.6661 | -0.0008 | -0.12 | 0.6775 | 0.696601 | 0.665 | 2633 |
| 1727303700 | 0.6669 | -0.0431 | -6.07 | 0.6899999 | 0.6901 | 0.6667 | 1040 |
| 1727217300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 101 |
| 1727130900 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 37 |
| 1726871700 | 0.71 | -0.0496 | -6.53 | 0.7064 | 0.71 | 0.7064 | 515 |
| 1726785300 | 0.7596 | 0.0291 | 3.98 | 0.6899999 | 0.7596 | 0.6899999 | 499 |
| 1726698900 | 0.7305 | 0.0005 | 0.07 | 0.74 | 0.74 | 0.73 | 1179 |
| 1726612500 | 0.73 | 0.12 | 19.67 | 0.77 | 0.77 | 0.6666 | 1048 |
| 1726526100 | 0.61 | -0.0869 | -12.47 | 0.725 | 0.76 | 0.61 | 8556 |
| 1726266900 | 0.6969 | 0.0014 | 0.20 | 0.6 | 0.76 | 0.6 | 1510 |
| 1726180500 | 0.6955 | -0.0445 | -6.01 | 0.71 | 0.74 | 0.6955 | 471 |
| 1726094100 | 0.74 | 0.0121 | 1.66 | 0.65 | 0.77 | 0.65 | 1007 |
| 1726007700 | 0.7279 | 0.0529 | 7.84 | 0.7279 | 0.7279 | 0.7 | 618 |
| 1725921300 | 0.675 | -0.025 | -3.57 | 0.73 | 0.73 | 0.675 | 666 |
| 1725662100 | 0.7 | -0.017521 | -2.44 | 0.7 | 0.7849 | 0.67 | 2892 |
| 1725575700 | 0.717521 | -0.04248 | -5.59 | 0.7020999 | 0.73 | 0.7 | 5849 |
| 1725489300 | 0.760001 | 0.030101 | 4.12 | 0.7665 | 0.7665 | 0.7495 | 612 |
| 1725402900 | 0.7299 | 0.0096 | 1.33 | 0.83 | 0.83 | 0.7203 | 3775 |
| 1725057300 | 0.7203 | 0 | 0.00 | 0.7499 | 0.77 | 0.7203 | 166 |
| 1724970900 | 0.7203 | -0.0397 | -5.22 | 0.8014 | 0.8014 | 0.72 | 4895 |
| 1724884500 | 0.76 | -0.04 | -5.00 | 0.856 | 0.856 | 0.76 | 2342 |
| 1724798100 | 0.8 | -0.032 | -3.85 | 0.8062 | 0.8098999 | 0.7775 | 1874 |
| 1724711700 | 0.832 | 0.0758 | 10.02 | 0.8395 | 0.8395 | 0.7775 | 2782 |
| 1724452500 | 0.7562 | 0 | 0.00 | 0.7776999 | 0.7776999 | 0.7562 | 213 |
| 1724366100 | 0.7562 | -0.0428 | -5.36 | 0.754 | 0.7562 | 0.720101 | 1354 |
| 1724279700 | 0.799 | 0 | 0.00 | 0.78 | 0.7999 | 0.78 | 1160 |
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
