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 | -0.04 | -3.47826086957 | 1.15 | 1.35 | 1.07 | 1610252 | 1.19975228 | CS |
| 4 | 0.21 | 23.3333333333 | 0.9 | 1.35 | 0.8453 | 1949587 | 1.05147016 | CS |
| 12 | 0.31 | 38.75 | 0.8 | 1.35 | 0.765 | 1607265 | 0.99417876 | CS |
| 26 | 0.05 | 4.71698113208 | 1.06 | 1.6387 | 0.6741 | 1645827 | 1.04328123 | CS |
| 52 | -1.31 | -54.132231405 | 2.42 | 2.59 | 0.6741 | 1834683 | 1.18242713 | CS |
| 156 | -10.24 | -90.2202643172 | 11.35 | 13.56 | 0.6741 | 2291897 | 4.16207237 | CS |
| 260 | -23.69 | -95.5241935484 | 24.8 | 29.13 | 0.6741 | 2419279 | 6.14418996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 1.07 | -0.11 | -9.32 | 1.1299999 | 1.16 | 1.07 | 1253032 |
| 1721342400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.27 | 1.1399999 | 1262532 |
| 1721256000 | 1.2 | -0.08 | -6.25 | 1.2394 | 1.28 | 1.16 | 1461801 |
| 1721169600 | 1.28 | 0.09 | 7.56 | 1.24 | 1.35 | 1.21 | 2536618 |
| 1721083200 | 1.19 | 0.02 | 1.71 | 1.15 | 1.23 | 1.1399999 | 1381298 |
| 1720824000 | 1.17 | 0.01 | 0.86 | 1.16 | 1.23 | 1.112 | 1981553 |
| 1720737600 | 1.16 | 0.19 | 20.06 | 1 | 1.16 | 0.983501 | 4040021 |
| 1720651200 | 0.9662 | -0.0838 | -7.98 | 1.04 | 1.05 | 0.95 | 2255086 |
| 1720564800 | 1.05 | 0.04 | 3.96 | 1 | 1.06 | 0.9802 | 2527026 |
| 1720478400 | 1.01 | 0.02 | 2.43 | 0.99 | 1.02 | 0.9612 | 1452048 |
| 1720219200 | 0.986 | -0.0073 | -0.73 | 0.98 | 1.01 | 0.96 | 2238942 |
| 1720040640 | 0.9933 | 0.0533 | 5.67 | 0.9136 | 0.9933 | 0.9136 | 2529512 |
| 1719960000 | 0.94 | 0.0728 | 8.39 | 0.8691 | 0.944 | 0.86 | 2608964 |
| 1719873600 | 0.8672 | 0.0264 | 3.14 | 0.88 | 0.898 | 0.8453 | 1601523 |
| 1719614400 | 0.8408 | -0.029 | -3.33 | 0.9287 | 0.9287 | 0.8199999 | 21435353 |
| 1719528000 | 0.8698 | -0.0943 | -9.78 | 0.939 | 0.9498 | 0.8698 | 1756684 |
| 1719441600 | 0.9641 | 0.0279 | 2.98 | 0.9212 | 0.99 | 0.9119 | 1676168 |
| 1719355200 | 0.9362 | -0.0008 | -0.09 | 0.95 | 0.95 | 0.9151 | 1247731 |
| 1719268800 | 0.937 | 0.0089 | 0.96 | 0.9 | 0.948 | 0.9 | 1094661 |
| 1719009600 | 0.9281 | -0.0102 | -1.09 | 0.936 | 0.95 | 0.9213 | 1458093 |
| 1718923200 | 0.9383 | 0.0622 | 7.10 | 0.88 | 0.96 | 0.8701 | 1513907 |
| 1718750400 | 0.8761 | -0.0339 | -3.73 | 0.8855 | 0.9091 | 0.87 | 1246922 |
| 1718664000 | 0.91 | 0.0018 | 0.20 | 0.91 | 0.915 | 0.8342 | 1409637 |
| 1718404800 | 0.9082 | -0.0141 | -1.53 | 0.9075 | 0.92 | 0.89 | 752397 |
| 1718318400 | 0.9223 | -0.046 | -4.75 | 0.9475 | 0.9535 | 0.92 | 747350 |
| 1718232000 | 0.9683 | 0.0345 | 3.69 | 0.9365 | 1 | 0.923 | 1181558 |
| 1718145600 | 0.9338 | -0.0162 | -1.71 | 0.9352 | 0.9544 | 0.9221 | 866762 |
| 1718059200 | 0.95 | 0.0541 | 6.04 | 0.8757 | 0.9599 | 0.8712 | 1153639 |
| 1717800000 | 0.8959 | -0.0518 | -5.47 | 0.9102 | 0.9415 | 0.87 | 1089782 |
| 1717713600 | 0.9477 | -0.0087 | -0.91 | 0.9489 | 0.9699 | 0.9363 | 783119 |
| 1717627200 | 0.9564 | 0.0319 | 3.45 | 0.9213 | 0.96 | 0.8826 | 1035609 |
| 1717540800 | 0.9245 | -0.0455 | -4.69 | 0.9373 | 0.95 | 0.91 | 1307837 |
| 1717454400 | 0.97 | -0.0249 | -2.50 | 0.98 | 0.99 | 0.92 | 1889268 |
| 1717195200 | 0.9949 | -0.0051 | -0.51 | 1.01 | 1.04 | 0.98 | 1173964 |
| 1717108800 | 1 | 0 | 0.00 | 1 | 1.05 | 0.99 | 845781 |
| 1717022400 | 1 | -0.03 | -2.91 | 1.01 | 1.02 | 0.9802 | 1095073 |
| 1716936000 | 1.03 | 0.02 | 1.98 | 0.98 | 1.05 | 0.98 | 1023892 |
| 1716590400 | 1.01 | -0.02 | -1.94 | 1 | 1.035 | 0.9901 | 985926 |
| 1716504000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 0.98 | 1121262 |
| 1716417600 | 1.04 | -0.04 | -3.70 | 1.06 | 1.07 | 1.03 | 1266301 |
| 1716331200 | 1.08 | 0.04 | 3.85 | 1.02 | 1.09 | 1.01 | 1626773 |
| 1716244800 | 1.04 | 0.01 | 0.97 | 0.99 | 1.045 | 0.98 | 1093652 |
| 1715985600 | 1.03 | 0.02 | 1.98 | 0.978 | 1.04 | 0.951 | 1742399 |
| 1715899200 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 0.986 | 1083655 |
| 1715812800 | 1.04 | 0.06 | 5.81 | 1.01 | 1.05 | 1.01 | 1048074 |
| 1715726400 | 0.9829 | 0.0278 | 2.91 | 0.9849 | 1.07 | 0.9703 | 1581043 |
| 1715640000 | 0.9551 | -0.0649 | -6.36 | 1.04 | 1.04 | 0.95 | 1708161 |
| 1715380800 | 1.02 | 0.05 | 4.62 | 0.965 | 1.03 | 0.94 | 1192601 |
| 1715294400 | 0.975 | 0.008 | 0.83 | 0.9518 | 0.987 | 0.9203 | 1125479 |
| 1715208000 | 0.967 | -0.043 | -4.26 | 0.99 | 0.9977 | 0.93 | 1751020 |
| 1715121600 | 1.01 | 0.04 | 4.18 | 0.9789 | 1.02 | 0.93 | 1725909 |
| 1715035200 | 0.9695 | 0.0262 | 2.78 | 0.94 | 1.035 | 0.928397 | 1935671 |
| 1714776000 | 0.9433 | 0.021 | 2.28 | 0.9456 | 1.05 | 0.9101 | 5065109 |
| 1714689600 | 0.9223 | 0.1353 | 17.19 | 0.898 | 0.97 | 0.8618 | 4411618 |
| 1714603200 | 0.787 | 0.0109 | 1.40 | 0.7881 | 0.844 | 0.7726 | 1559088 |
| 1714516800 | 0.7761 | -0.0338 | -4.17 | 0.78 | 0.8092 | 0.765 | 960743 |
| 1714430400 | 0.8098999 | 0.0310999 | 3.99 | 0.8 | 0.8692 | 0.7887999 | 1197091 |
| 1714171200 | 0.7788 | 0.074 | 10.50 | 0.72 | 0.7823 | 0.71 | 1708379 |
| 1714084800 | 0.7048 | -0.0022 | -0.31 | 0.7020999 | 0.7195 | 0.6741 | 1086799 |
| 1713998400 | 0.707 | -0.035 | -4.72 | 0.777 | 0.777 | 0.7 | 1870409 |
| 1713912000 | 0.742 | 0.0211 | 2.93 | 0.735 | 0.7978 | 0.72 | 1626551 |
| 1713825600 | 0.7209 | -0.0437 | -5.72 | 0.7719 | 0.7799 | 0.72 | 1968659 |
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
