We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.36134453782 | 1.19 | 1.29 | 1.14 | 114044 | 1.23215147 | CS |
| 4 | 0.1 | 8.84955752212 | 1.13 | 1.3 | 0.98 | 169398 | 1.18440505 | CS |
| 12 | -0.17 | -12.1428571429 | 1.4 | 1.42 | 0.98 | 138496 | 1.21299566 | CS |
| 26 | -0.16 | -11.5107913669 | 1.39 | 1.5 | 0.98 | 149607 | 1.30277088 | CS |
| 52 | 0.17 | 16.0377358491 | 1.06 | 1.69 | 0.98 | 125374 | 1.3469112 | CS |
| 156 | 0.65 | 112.068965517 | 0.58 | 1.69 | 0.42 | 107268 | 1.0634283 | CS |
| 260 | 0.835 | 211.392405063 | 0.395 | 1.69 | 0.19 | 96343 | 0.83691615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.18 | 16305 |
| 1734648000 | 1.25 | 0.01 | 0.81 | 1.2 | 1.25 | 1.17 | 27726 |
| 1734561600 | 1.24 | -0.02 | -1.59 | 1.23 | 1.29 | 1.2 | 187183 |
| 1734475200 | 1.26 | 0.04 | 3.28 | 1.24 | 1.27 | 1.21 | 107800 |
| 1734388800 | 1.22 | 0.03 | 2.52 | 1.16 | 1.24 | 1.1399999 | 182230 |
| 1734129600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.1399999 | 65281 |
| 1734043200 | 1.19 | 0.02 | 1.71 | 1.1399999 | 1.2 | 1.1399999 | 55452 |
| 1733956800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.1299999 | 157239 |
| 1733870400 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.15 | 173985 |
| 1733784000 | 1.17 | -0.06 | -4.88 | 1.2 | 1.21 | 1.16 | 154244 |
| 1733524800 | 1.23 | 0.01 | 0.82 | 1.22 | 1.24 | 1.17 | 62638 |
| 1733438400 | 1.22 | 0.02 | 1.67 | 1.21 | 1.24 | 1.19 | 123745 |
| 1733352000 | 1.2 | -0.03 | -2.44 | 1.22 | 1.22 | 1.19 | 89832 |
| 1733265600 | 1.23 | 0.02 | 1.65 | 1.25 | 1.25 | 1.18 | 113004 |
| 1733179200 | 1.21 | -0.03 | -2.42 | 1.26 | 1.3 | 1.21 | 143066 |
| 1732920000 | 1.24 | 0.1 | 8.77 | 1.17 | 1.24 | 1.16 | 745600 |
| 1732833600 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.19 | 1.1399999 | 46845 |
| 1732747200 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.2 | 1.1299999 | 203576 |
| 1732660800 | 1.15 | 0.08 | 7.48 | 1.09 | 1.15 | 1.04 | 137916 |
| 1732574400 | 1.07 | -0.02 | -1.83 | 1.01 | 1.1 | 0.96 | 516504 |
| 1732315200 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1299999 | 1.09 | 94086 |
| 1732228800 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.09 | 89832 |
| 1732142400 | 1.11 | 0.01 | 0.91 | 1.11 | 1.12 | 1.07 | 344879 |
| 1732056000 | 1.1 | -0.06 | -5.17 | 1.12 | 1.1299999 | 1.05 | 244796 |
| 1731969600 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.12 | 193612 |
| 1731710400 | 1.19 | -0.01 | -0.83 | 1.19 | 1.22 | 1.16 | 348617 |
| 1731624000 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.19 | 178720 |
| 1731537600 | 1.27 | -0.02 | -1.55 | 1.29 | 1.3 | 1.22 | 238092 |
| 1731451200 | 1.29 | 0 | 0.00 | 1.3 | 1.3 | 1.27 | 20690 |
| 1731364800 | 1.29 | 0.06 | 4.88 | 1.23 | 1.31 | 1.21 | 103815 |
| 1731105600 | 1.23 | -0.04 | -3.15 | 1.29 | 1.29 | 1.23 | 46952 |
| 1731019200 | 1.27 | 0.03 | 2.42 | 1.24 | 1.27 | 1.22 | 39673 |
| 1730932800 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.2 | 228909 |
| 1730846400 | 1.23 | 0.06 | 5.13 | 1.17 | 1.23 | 1.17 | 74543 |
| 1730760000 | 1.17 | -0.06 | -4.88 | 1.22 | 1.23 | 1.17 | 239162 |
| 1730497200 | 1.23 | 0.01 | 0.82 | 1.26 | 1.26 | 1.19 | 95076 |
| 1730410800 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.21 | 446558 |
| 1730324400 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 186692 |
| 1730238000 | 1.28 | -0.05 | -3.76 | 1.3 | 1.31 | 1.28 | 118175 |
| 1730151600 | 1.33 | 0.03 | 2.31 | 1.3 | 1.33 | 1.28 | 73298 |
| 1729892400 | 1.3 | -0.03 | -2.26 | 1.32 | 1.32 | 1.3 | 101000 |
| 1729806000 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.31 | 13453 |
| 1729719600 | 1.32 | 0.01 | 0.76 | 1.32 | 1.33 | 1.3 | 23897 |
| 1729633200 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.3 | 61760 |
| 1729546800 | 1.35 | 0.01 | 0.75 | 1.35 | 1.37 | 1.34 | 50986 |
| 1729287600 | 1.34 | 0.01 | 0.75 | 1.33 | 1.34 | 1.33 | 29505 |
| 1729201200 | 1.33 | 0.04 | 3.10 | 1.3 | 1.33 | 1.29 | 56278 |
| 1729114800 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.29 | 28547 |
| 1729028400 | 1.3 | -0.01 | -0.76 | 1.31 | 1.32 | 1.29 | 53350 |
| 1728682800 | 1.31 | 0.01 | 0.77 | 1.33 | 1.33 | 1.3 | 36252 |
| 1728596400 | 1.3 | 0.01 | 0.78 | 1.3 | 1.34 | 1.3 | 36150 |
| 1728510000 | 1.29 | 0.01 | 0.78 | 1.29 | 1.33 | 1.29 | 91533 |
| 1728423600 | 1.28 | -0.03 | -2.29 | 1.3 | 1.31 | 1.28 | 57906 |
| 1728337200 | 1.31 | 0 | 0.00 | 1.31 | 1.33 | 1.3 | 104804 |
| 1728078000 | 1.31 | -0.05 | -3.68 | 1.33 | 1.36 | 1.31 | 162076 |
| 1727991600 | 1.36 | -0.01 | -0.73 | 1.35 | 1.37 | 1.34 | 121605 |
| 1727905200 | 1.37 | 0.02 | 1.48 | 1.35 | 1.37 | 1.34 | 41224 |
| 1727818800 | 1.35 | -0.02 | -1.46 | 1.4 | 1.4 | 1.35 | 43703 |
| 1727732400 | 1.37 | -0.02 | -1.44 | 1.4 | 1.4 | 1.35 | 209106 |
| 1727473200 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.42 | 1.3799999 | 171736 |
| 1727386800 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.36 | 51102 |
| 1727300400 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.4 | 1.36 | 52991 |
| 1727214000 | 1.37 | 0.05 | 3.79 | 1.34 | 1.3799999 | 1.31 | 50333 |
| 1727127600 | 1.32 | -0.06 | -4.35 | 1.37 | 1.37 | 1.31 | 291500 |
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
