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 | 0.07 | 6.93069306931 | 1.01 | 1.09 | 0.93 | 206458 | 1.03037241 | CS |
| 4 | 0.07 | 6.93069306931 | 1.01 | 1.09 | 0.92 | 189225 | 1.01530908 | CS |
| 12 | 0.11 | 11.3402061856 | 0.97 | 1.3 | 0.89 | 184978 | 1.07631126 | CS |
| 26 | -1.02 | -48.5714285714 | 2.1 | 2.11 | 0.89 | 233568 | 1.33764017 | CS |
| 52 | -0.99 | -47.8260869565 | 2.07 | 2.37 | 0.78 | 265947 | 1.44632315 | CS |
| 156 | 0.58 | 116 | 0.5 | 3.72 | 0.385 | 325774 | 1.52937192 | CS |
| 260 | 0.58 | 116 | 0.5 | 3.72 | 0.385 | 325774 | 1.52937192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1.08 | -0.01 | -0.92 | 1.06 | 1.09 | 1.04 | 118615 |
| 1721336400 | 1.09 | 0.04 | 3.81 | 1.04 | 1.09 | 1.02 | 299586 |
| 1721250000 | 1.05 | 0.06 | 6.06 | 0.97 | 1.05 | 0.96 | 289354 |
| 1721163600 | 0.99 | 0.01 | 1.02 | 0.93 | 0.99 | 0.93 | 108450 |
| 1721077440 | 0.98 | 0.01 | 1.03 | 0.98 | 0.99 | 0.96 | 105432 |
| 1720818000 | 0.97 | -0.02 | -2.02 | 1.01 | 1.01 | 0.95 | 229470 |
| 1720731600 | 0.99 | 0 | 0.00 | 0.98 | 1.03 | 0.97 | 58807 |
| 1720645200 | 0.99 | -0.03 | -2.94 | 1.03 | 1.03 | 0.99 | 50416 |
| 1720558980 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 0.99 | 182470 |
| 1720472400 | 1.04 | -0.03 | -2.80 | 1.08 | 1.08 | 1.02 | 69861 |
| 1720213200 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1 | 214282 |
| 1720126800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.04 | 26431 |
| 1720040400 | 1.07 | 0.08 | 7.54 | 0.97 | 1.08 | 0.97 | 172860 |
| 1719954000 | 0.995 | -0.015 | -1.49 | 0.99 | 1.02 | 0.93 | 318897 |
| 1719608580 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 0.98 | 146344 |
| 1719522000 | 1.01 | -0.01 | -0.98 | 1.03 | 1.05 | 0.96 | 109005 |
| 1719435600 | 1.02 | 0.07 | 7.37 | 0.94 | 1.02 | 0.93 | 92802 |
| 1719349260 | 0.95 | 0.01 | 1.06 | 0.95 | 0.96 | 0.92 | 191300 |
| 1719262800 | 0.94 | -0.08 | -7.84 | 1 | 1.03 | 0.94 | 274077 |
| 1719003600 | 1.02 | -0.1 | -8.93 | 1.01 | 1.09 | 0.96 | 655432 |
| 1718917200 | 1.12 | -0.01 | -0.88 | 1.17 | 1.17 | 0.97 | 957212 |
| 1718830800 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.15 | 1.08 | 119175 |
| 1718744400 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.08 | 174082 |
| 1718658000 | 1.17 | -0.1 | -7.87 | 1.2 | 1.25 | 1.17 | 239620 |
| 1718398920 | 1.27 | 0.12 | 10.43 | 1.17 | 1.28 | 1.12 | 340910 |
| 1718312400 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.1 | 43206 |
| 1718226000 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.16 | 1.11 | 115651 |
| 1718139600 | 1.17 | 0 | 0.00 | 1.22 | 1.22 | 1.15 | 81425 |
| 1718053380 | 1.17 | 0.08 | 7.34 | 1.1 | 1.27 | 1.1 | 375866 |
| 1717794000 | 1.09 | -0.03 | -2.68 | 1.08 | 1.12 | 1.06 | 132697 |
| 1717707660 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.16 | 1.08 | 117435 |
| 1717621200 | 1.15 | -0.03 | -2.54 | 1.2 | 1.2 | 1.115 | 96448 |
| 1717534800 | 1.18 | -0.04 | -3.28 | 1.2 | 1.21 | 1.1299999 | 171815 |
| 1717448400 | 1.22 | -0.02 | -1.61 | 1.25 | 1.3 | 1.18 | 158499 |
| 1717189200 | 1.24 | 0 | 0.00 | 1.22 | 1.27 | 1.2 | 105217 |
| 1717102800 | 1.24 | 0.05 | 4.20 | 1.17 | 1.24 | 1.17 | 67959 |
| 1717016400 | 1.19 | -0.03 | -2.46 | 1.1299999 | 1.24 | 1.1299999 | 118773 |
| 1716930000 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.195 | 115012 |
| 1716843600 | 1.27 | 0.08 | 6.72 | 1.18 | 1.27 | 1.18 | 72778 |
| 1716584400 | 1.19 | 0.03 | 2.59 | 1.18 | 1.2 | 1.16 | 101832 |
| 1716498000 | 1.16 | -0.03 | -2.52 | 1.19 | 1.27 | 1.1399999 | 390053 |
| 1716411600 | 1.19 | 0.15 | 14.42 | 1.12 | 1.19 | 1.05 | 392588 |
| 1716325200 | 1.04 | 0.1 | 10.64 | 0.94 | 1.11 | 0.94 | 426283 |
| 1715979600 | 0.94 | 0.03 | 3.30 | 0.93 | 0.94 | 0.91 | 46805 |
| 1715893200 | 0.91 | -0.02 | -2.15 | 0.92 | 0.95 | 0.89 | 119970 |
| 1715806800 | 0.93 | -0.04 | -4.12 | 0.95 | 0.99 | 0.9 | 220171 |
| 1715720400 | 0.97 | -0.025 | -2.51 | 1 | 1 | 0.93 | 96985 |
| 1715634000 | 0.995 | 0.005 | 0.51 | 0.98 | 1.03 | 0.98 | 124386 |
| 1715374800 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.97 | 48911 |
| 1715288400 | 1 | -0.06 | -5.66 | 1.01 | 1.0149999 | 0.95 | 120459 |
| 1715202000 | 1.06 | 0.06 | 6.00 | 1.01 | 1.06 | 0.98 | 199362 |
| 1715115600 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.99 | 674781 |
| 1715029200 | 1.05 | 0.01 | 0.96 | 1.09 | 1.09 | 1.02 | 137508 |
| 1714770000 | 1.04 | 0.08 | 8.33 | 0.98 | 1.04 | 0.97 | 183248 |
| 1714683600 | 0.96 | -0.02 | -2.04 | 0.97 | 0.98 | 0.95 | 51095 |
| 1714597200 | 0.98 | 0.01 | 1.03 | 0.95 | 0.98 | 0.93 | 47490 |
| 1714510800 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.95 | 33250 |
| 1714424400 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.96 | 69490 |
| 1714165200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.94 | 45024 |
| 1714078800 | 0.97 | -0.01 | -1.02 | 0.96 | 0.98 | 0.93 | 152838 |
| 1713992400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 87909 |
| 1713906000 | 0.98 | -0.01 | -1.01 | 1 | 1.02 | 0.98 | 189518 |
| 1713819600 | 0.99 | 0.08 | 8.79 | 0.92 | 1.08 | 0.91 | 227202 |
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
