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 | -0.01 | -0.952380952381 | 1.05 | 1.09 | 1.03 | 455620 | 1.07334577 | CS |
| 4 | 0.01 | 0.970873786408 | 1.03 | 1.09 | 0.97 | 395460 | 1.03697719 | CS |
| 12 | 0.14 | 15.5555555556 | 0.9 | 1.26 | 0.89 | 707905 | 1.06557344 | CS |
| 26 | -0.03 | -2.80373831776 | 1.07 | 1.26 | 0.86 | 892282 | 1.03010866 | CS |
| 52 | -0.36 | -25.7142857143 | 1.4 | 1.74 | 0.86 | 1378224 | 1.26745059 | CS |
| 156 | -18.64 | -94.7154471545 | 19.68 | 19.68 | 0.86 | 2967024 | 3.44157321 | CS |
| 260 | -16.96 | -94.2222222222 | 18 | 23.28 | 0.86 | 2821830 | 4.78121667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 1.04 | -0.03 | -2.80 | 1.06 | 1.06 | 1.03 | 654300 |
| 1721251800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.05 | 514600 |
| 1721165340 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 538400 |
| 1721079000 | 1.07 | -0.01 | -0.93 | 1.06 | 1.09 | 1.05 | 404300 |
| 1720819800 | 1.08 | -0.01 | -0.92 | 1.06 | 1.08 | 1.05 | 341000 |
| 1720733400 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.05 | 479800 |
| 1720647000 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 245500 |
| 1720560540 | 1.05 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 426700 |
| 1720474200 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.03 | 368100 |
| 1720215000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 1.02 | 316900 |
| 1720128540 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 1.01 | 472600 |
| 1720042200 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 0.99 | 636700 |
| 1719955800 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.97 | 356000 |
| 1719869400 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 1 | 367400 |
| 1719610200 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1 | 363900 |
| 1719523800 | 1 | -0.01 | -0.99 | 1.02 | 1.03 | 1 | 393800 |
| 1719437400 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 1.01 | 389100 |
| 1719351000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 230900 |
| 1719264600 | 1.03 | 0.01 | 0.98 | 1 | 1.04 | 1 | 132500 |
| 1719005400 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.99 | 363800 |
| 1718918940 | 1.01 | -0.01 | -0.98 | 1.03 | 1.05 | 1.01 | 567200 |
| 1718832540 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1 | 661700 |
| 1718746200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 298400 |
| 1718659800 | 1.04 | -0.03 | -2.80 | 1.08 | 1.08 | 1.04 | 123300 |
| 1718400600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.07 | 110900 |
| 1718314200 | 1.09 | -0.01 | -0.91 | 1.08 | 1.09 | 1.06 | 244200 |
| 1718227800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.09 | 1415300 |
| 1718141400 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.09 | 288600 |
| 1718055000 | 1.1 | -0.02 | -1.79 | 1.11 | 1.12 | 1.08 | 798600 |
| 1717795800 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.16 | 1.12 | 509700 |
| 1717709400 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.12 | 233200 |
| 1717622940 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 556100 |
| 1717536600 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.15 | 1.1299999 | 510700 |
| 1717450200 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.1399999 | 367900 |
| 1717191000 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.1399999 | 851800 |
| 1717018140 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.1399999 | 661500 |
| 1716931740 | 1.18 | 0.03 | 2.61 | 1.17 | 1.18 | 1.1399999 | 613600 |
| 1716845340 | 1.15 | -0.04 | -3.36 | 1.18 | 1.18 | 1.15 | 298100 |
| 1716586200 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.17 | 280400 |
| 1716499800 | 1.21 | 0.01 | 0.83 | 1.21 | 1.23 | 1.19 | 1564200 |
| 1716413340 | 1.2 | -0.01 | -0.83 | 1.2 | 1.26 | 1.2 | 1191500 |
| 1716327000 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.2 | 769200 |
| 1716240600 | 1.23 | 0.05 | 4.24 | 1.19 | 1.26 | 1.17 | 1452700 |
| 1715981400 | 1.18 | 0.03 | 2.61 | 1.15 | 1.19 | 1.1399999 | 697000 |
| 1715895000 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.11 | 828000 |
| 1715808600 | 1.12 | -0.05 | -4.27 | 1.16 | 1.18 | 1.12 | 665000 |
| 1715722200 | 1.17 | 0.08 | 7.34 | 1.09 | 1.19 | 1.09 | 1886400 |
| 1715635800 | 1.09 | 0.07 | 6.86 | 1.02 | 1.1 | 1.02 | 2036800 |
| 1715376600 | 1.02 | 0.03 | 3.03 | 1.05 | 1.07 | 1.01 | 896400 |
| 1715290140 | 0.99 | -0.02 | -1.98 | 1.01 | 1.01 | 0.97 | 408100 |
| 1715203800 | 1.01 | 0.03 | 3.06 | 0.98 | 1.01 | 0.97 | 844100 |
| 1715117400 | 0.98 | 0.02 | 2.08 | 0.96 | 1 | 0.96 | 867200 |
| 1715031000 | 0.96 | 0.01 | 1.05 | 0.94 | 0.98 | 0.94 | 712900 |
| 1714771800 | 0.95 | 0.01 | 1.06 | 0.94 | 1.01 | 0.93 | 5249100 |
| 1714685400 | 0.94 | 0 | 0.00 | 0.95 | 1 | 0.93 | 1891200 |
| 1714512600 | 0.94 | -0.01 | -1.05 | 0.96 | 0.97 | 0.93 | 376200 |
| 1714426200 | 0.95 | 0.01 | 1.06 | 0.93 | 0.97 | 0.93 | 496000 |
| 1714167000 | 0.94 | 0.02 | 2.17 | 0.91 | 0.97 | 0.91 | 1026300 |
| 1714080540 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.89 | 467000 |
| 1713994200 | 0.9 | -0.03 | -3.23 | 0.91 | 0.94 | 0.89 | 1108400 |
| 1713907800 | 0.93 | 0 | 0.00 | 0.93 | 0.95 | 0.91 | 645900 |
| 1713821340 | 0.93 | 0.03 | 3.33 | 0.9 | 0.94 | 0.9 | 934900 |
| 1713562200 | 0.9 | 0 | 0.00 | 0.9 | 0.94 | 0.9 | 970800 |
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
