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 | -0.01 | -1.78571428571 | 0.56 | 0.58 | 0.51 | 388495 | 0.53761399 | CS |
| 4 | -0.18 | -24.6575342466 | 0.73 | 0.75 | 0.495 | 395974 | 0.60110743 | CS |
| 12 | 0.2 | 57.1428571429 | 0.35 | 0.75 | 0.305 | 407220 | 0.54176644 | CS |
| 26 | 0.125 | 29.4117647059 | 0.425 | 0.75 | 0.29 | 273461 | 0.48929094 | CS |
| 52 | 0.235 | 74.6031746032 | 0.315 | 0.75 | 0.275 | 248619 | 0.42008646 | CS |
| 156 | -0.64 | -53.781512605 | 1.19 | 1.66 | 0.275 | 203603 | 0.68037431 | CS |
| 260 | -2.92 | -84.1498559078 | 3.47 | 5.12 | 0.275 | 307947 | 2.21701168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732056000 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.54 | 185727 |
| 1731969600 | 0.56 | 0.01 | 1.82 | 0.56 | 0.58 | 0.56 | 252465 |
| 1731710400 | 0.55 | 0.03 | 5.77 | 0.51 | 0.55 | 0.51 | 379447 |
| 1731624000 | 0.52 | -0.02 | -3.70 | 0.54 | 0.5699999 | 0.52 | 766790 |
| 1731537600 | 0.54 | -0.04 | -6.90 | 0.56 | 0.56 | 0.54 | 358044 |
| 1731451200 | 0.58 | 0.04 | 7.41 | 0.53 | 0.58 | 0.52 | 295221 |
| 1731364800 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.495 | 523794 |
| 1731105600 | 0.5699999 | -0.06 | -9.52 | 0.61 | 0.61 | 0.5699999 | 635834 |
| 1731019200 | 0.63 | 0.04 | 6.78 | 0.61 | 0.63 | 0.61 | 251232 |
| 1730932800 | 0.59 | 0.0200001 | 3.51 | 0.53 | 0.59 | 0.53 | 617659 |
| 1730846400 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 283008 |
| 1730760000 | 0.5699999 | -0.08 | -12.31 | 0.64 | 0.64 | 0.56 | 343356 |
| 1730497200 | 0.65 | 0.01 | 1.56 | 0.65 | 0.66 | 0.63 | 278550 |
| 1730410800 | 0.64 | -0.04 | -5.88 | 0.67 | 0.68 | 0.64 | 186082 |
| 1730324400 | 0.68 | -0.01 | -1.45 | 0.68 | 0.7 | 0.67 | 568237 |
| 1730238000 | 0.6899999 | 0.0699999 | 11.29 | 0.65 | 0.6899999 | 0.64 | 449763 |
| 1730151600 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.59 | 507242 |
| 1729892400 | 0.64 | -0.06 | -8.57 | 0.68 | 0.6899999 | 0.64 | 370971 |
| 1729806000 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.67 | 176794 |
| 1729719600 | 0.71 | -0.02 | -2.74 | 0.73 | 0.75 | 0.67 | 489269 |
| 1729633200 | 0.73 | 0.01 | 1.39 | 0.72 | 0.75 | 0.71 | 463223 |
| 1729546800 | 0.72 | 0.08 | 12.50 | 0.67 | 0.72 | 0.64 | 1192069 |
| 1729287600 | 0.64 | 0.05 | 8.47 | 0.59 | 0.67 | 0.59 | 802457 |
| 1729201200 | 0.59 | -0.03 | -4.84 | 0.64 | 0.64 | 0.5699999 | 679031 |
| 1729114800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.5699999 | 560864 |
| 1729028400 | 0.61 | 0.06 | 10.91 | 0.56 | 0.61 | 0.55 | 565012 |
| 1728682800 | 0.55 | 0.02 | 3.77 | 0.48 | 0.56 | 0.44 | 2350524 |
| 1728596400 | 0.53 | 0.095 | 21.84 | 0.56 | 0.59 | 0.52 | 1477432 |
| 1728510000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1728423600 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.43 | 200212 |
| 1728337200 | 0.455 | 0.015 | 3.41 | 0.43 | 0.455 | 0.43 | 114210 |
| 1728078000 | 0.44 | 0 | 0.00 | 0.44 | 0.455 | 0.44 | 511779 |
| 1727991600 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 84201 |
| 1727905200 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 85809 |
| 1727818800 | 0.44 | 0.0300001 | 7.32 | 0.42 | 0.44 | 0.42 | 230300 |
| 1727730000 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 59290 |
| 1727473200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 279166 |
| 1727386800 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.415 | 554181 |
| 1727300400 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.43 | 0.4 | 189711 |
| 1727214000 | 0.4099999 | 0.0349999 | 9.33 | 0.375 | 0.415 | 0.375 | 185796 |
| 1727127600 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.37 | 51201 |
| 1726868400 | 0.385 | 0.01 | 2.67 | 0.385 | 0.39 | 0.38 | 467463 |
| 1726782000 | 0.375 | 0.005 | 1.35 | 0.37 | 0.385 | 0.365 | 767843 |
| 1726695600 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38 | 0.35 | 209954 |
| 1726609200 | 0.35 | -0.025 | -6.67 | 0.37 | 0.38 | 0.35 | 193502 |
| 1726522800 | 0.375 | 0 | 0.00 | 0.39 | 0.39 | 0.365 | 21524 |
| 1726263600 | 0.375 | 0.005 | 1.35 | 0.38 | 0.39 | 0.375 | 135942 |
| 1726177200 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38 | 0.35 | 618778 |
| 1726090800 | 0.35 | 0.02 | 6.06 | 0.335 | 0.355 | 0.335 | 104003 |
| 1726004400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1725918000 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 17316 |
| 1725658800 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.315 | 89805 |
| 1725572400 | 0.33 | 0.005 | 1.54 | 0.32 | 0.335 | 0.32 | 187293 |
| 1725486000 | 0.325 | 0.02 | 6.56 | 0.32 | 0.33 | 0.31 | 109640 |
| 1725399600 | 0.305 | -0.025 | -7.58 | 0.325 | 0.325 | 0.305 | 204789 |
| 1725054000 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 134287 |
| 1724967600 | 0.33 | -0.01 | -2.94 | 0.33 | 0.335 | 0.33 | 20400 |
| 1724881200 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.33 | 118573 |
| 1724794800 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.3449999 | 148055 |
| 1724708400 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.355 | 39593 |
| 1724449200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.385 | 0.35 | 190200 |
| 1724362800 | 0.355 | -0.02 | -5.33 | 0.38 | 0.38 | 0.35 | 69840 |
| 1724276400 | 0.375 | 0.005 | 1.35 | 0.38 | 0.385 | 0.37 | 172524 |
| 1724190000 | 0.37 | -0.005 | -1.33 | 0.37 | 0.39 | 0.36 | 179236 |
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
