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 | 0.01 | 1.06382978723 | 0.94 | 0.99 | 0.88 | 165000 | 0.90561818 | PR |
| 4 | -0.03 | -3.0612244898 | 0.98 | 1.03 | 0.87 | 180590 | 0.94130849 | PR |
| 12 | -0.14 | -12.8440366972 | 1.09 | 1.29 | 0.87 | 270367 | 1.05707065 | PR |
| 26 | 0.03 | 3.26086956522 | 0.92 | 1.29 | 0.8 | 207919 | 1.01674067 | PR |
| 52 | -0.27 | -22.131147541 | 1.22 | 1.53 | 0.8 | 186127 | 1.10564577 | PR |
| 156 | -1.18 | -55.3990610329 | 2.13 | 3 | 0.8 | 166644 | 1.48997133 | PR |
| 260 | -3.05 | -76.25 | 4 | 9.96 | 0.8 | 157426 | 2.32412746 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 0.96 | 0.04 | 4.35 | 0.92 | 0.98 | 0.9 | 124500 |
| 1734643800 | 0.92 | 0.03 | 3.37 | 0.89 | 0.93 | 0.89 | 40900 |
| 1734557400 | 0.89 | -0.02 | -2.20 | 0.94 | 0.94 | 0.88 | 201200 |
| 1734470940 | 0.91 | 0 | 0.00 | 0.91 | 0.99 | 0.89 | 260600 |
| 1734384540 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.89 | 180000 |
| 1734125340 | 0.91 | -0.03 | -3.19 | 0.94 | 0.94 | 0.88 | 142300 |
| 1734039000 | 0.94 | 0.02 | 2.17 | 0.91 | 0.94 | 0.87 | 501700 |
| 1733952540 | 0.92 | -0.01 | -1.08 | 0.91 | 0.93 | 0.89 | 215800 |
| 1733866140 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.9 | 335500 |
| 1733779740 | 0.92 | -0.01 | -1.08 | 0.94 | 0.96 | 0.92 | 165600 |
| 1733520600 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 169100 |
| 1733434200 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.91 | 244600 |
| 1733347800 | 1 | 0.04 | 4.17 | 0.98 | 1 | 0.96 | 79000 |
| 1733261340 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.96 | 38000 |
| 1733174940 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.93 | 165100 |
| 1732915740 | 0.98 | 0.04 | 4.26 | 0.95 | 1 | 0.95 | 106400 |
| 1732829400 | 0.94 | -0.04 | -4.08 | 0.97 | 0.98 | 0.94 | 104700 |
| 1732743000 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.97 | 180600 |
| 1732656600 | 1.01 | 0.02 | 2.02 | 0.99 | 1.02 | 0.99 | 72400 |
| 1732570140 | 0.99 | 0 | 0.00 | 1 | 1.02 | 0.99 | 105800 |
| 1732310940 | 0.99 | -0.01 | -1.00 | 0.98 | 1.01 | 0.97 | 302500 |
| 1732224600 | 1 | 0.01 | 1.01 | 1 | 1.01 | 0.98 | 78000 |
| 1732051800 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.99 | 90800 |
| 1731965340 | 1.02 | 0.03 | 3.03 | 1.02 | 1.05 | 1 | 179700 |
| 1731619800 | 0.99 | 0.01 | 1.02 | 1.01 | 1.01 | 0.97 | 117000 |
| 1731533400 | 0.98 | -0.04 | -3.92 | 1.03 | 1.05 | 0.97 | 981900 |
| 1731446940 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1.02 | 222600 |
| 1731360540 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.06 | 89000 |
| 1731101400 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.08 | 66300 |
| 1731014940 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1299999 | 1.07 | 220200 |
| 1730928600 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.05 | 203600 |
| 1730842200 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.01 | 521000 |
| 1730755800 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 1.02 | 216200 |
| 1730496600 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.03 | 174300 |
| 1730410200 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.04 | 100500 |
| 1730323800 | 1.06 | 0.01 | 0.95 | 1.07 | 1.1 | 1.04 | 128400 |
| 1730237340 | 1.05 | -0.04 | -3.67 | 1.08 | 1.1 | 1.03 | 359800 |
| 1730151000 | 1.09 | -0.06 | -5.22 | 1.16 | 1.18 | 1.09 | 253100 |
| 1729891800 | 1.15 | 0 | 0.00 | 1.16 | 1.19 | 1.12 | 256200 |
| 1729805400 | 1.15 | 0.06 | 5.50 | 1.09 | 1.19 | 1.08 | 312300 |
| 1729719000 | 1.09 | -0.02 | -1.80 | 1.12 | 1.12 | 1.07 | 315300 |
| 1729632600 | 1.11 | -0.12 | -9.76 | 1.24 | 1.24 | 1.1 | 629000 |
| 1729546140 | 1.23 | -0.02 | -1.60 | 1.26 | 1.28 | 1.22 | 220700 |
| 1729287000 | 1.25 | -0.01 | -0.79 | 1.28 | 1.29 | 1.22 | 171800 |
| 1729200540 | 1.26 | 0.06 | 5.00 | 1.22 | 1.28 | 1.21 | 235700 |
| 1729114140 | 1.2 | 0.04 | 3.45 | 1.17 | 1.26 | 1.17 | 668600 |
| 1729027740 | 1.16 | 0.01 | 0.87 | 1.18 | 1.19 | 1.15 | 176200 |
| 1728941340 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.16 | 1.1 | 124500 |
| 1728682200 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.19 | 1.12 | 299500 |
| 1728595740 | 1.16 | 0.12 | 11.54 | 1.05 | 1.21 | 1.05 | 889700 |
| 1728509400 | 1.04 | 0.01 | 0.97 | 1.02 | 1.07 | 1.02 | 362400 |
| 1728422940 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1 | 262800 |
| 1728336600 | 1.04 | -0.01 | -0.95 | 1.03 | 1.08 | 1.02 | 158700 |
| 1728077400 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1.02 | 108600 |
| 1727991000 | 1.04 | -0.02 | -1.89 | 1.04 | 1.07 | 1 | 255700 |
| 1727904540 | 1.06 | 0.02 | 1.92 | 1.04 | 1.08 | 1.01 | 201900 |
| 1727818200 | 1.04 | -0.08 | -7.14 | 1.12 | 1.1299999 | 0.98 | 987000 |
| 1727731800 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.09 | 385400 |
| 1727472600 | 1.12 | 0.05 | 4.67 | 1.09 | 1.16 | 1.05 | 1045100 |
| 1727386140 | 1.07 | 0.06 | 5.94 | 1.04 | 1.1 | 0.99 | 950100 |
| 1727299740 | 1.01 | 0.06 | 6.32 | 0.94 | 1.03 | 0.91 | 871000 |
| 1727213400 | 0.95 | 0 | 0.00 | 0.94 | 0.98 | 0.94 | 77800 |
| 1727127000 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.94 | 141400 |
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
