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 | -0.0404 | -4 | 1.01 | 1.1 | 0.8899 | 4711377 | 0.94999797 | CS |
| 4 | -0.4904 | -33.5890410959 | 1.46 | 1.46 | 0.8899 | 2550636 | 1.08940693 | CS |
| 12 | -0.0199 | -2.01111672562 | 0.9895 | 1.615 | 0.8899 | 3504670 | 1.20244193 | CS |
| 26 | 0.2296 | 31.027027027 | 0.74 | 1.615 | 0.6797 | 3552981 | 1.05637706 | CS |
| 52 | -0.6804 | -41.2363636364 | 1.65 | 1.84 | 0.62 | 3424709 | 1.08771381 | CS |
| 156 | -11.6904 | -92.3412322275 | 12.66 | 12.7 | 0.62 | 2776525 | 1.83746842 | CS |
| 260 | -11.6904 | -92.3412322275 | 12.66 | 12.7 | 0.62 | 2776525 | 1.83746842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 0.9696 | 0.0709 | 7.89 | 0.94 | 0.9888 | 0.907 | 5459619 |
| 1715726400 | 0.8987 | -0.1513 | -14.41 | 0.98 | 1.02 | 0.8899 | 12300570 |
| 1715640000 | 1.05 | 0.01 | 0.96 | 1.07 | 1.1 | 1.03 | 2378693 |
| 1715380800 | 1.04 | 0.01 | 0.97 | 1.04 | 1.06 | 1.02 | 1265309 |
| 1715294400 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 0.9801 | 2152696 |
| 1715208000 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 1987223 |
| 1715121600 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.02 | 2479686 |
| 1715035200 | 1.06 | -0.01 | -0.93 | 1.06 | 1.1 | 1.05 | 1922915 |
| 1714776000 | 1.07 | -0.22 | -17.05 | 1.05 | 1.12 | 1.03 | 5262263 |
| 1714689600 | 1.29 | 0.01 | 0.78 | 1.31 | 1.31 | 1.26 | 2205075 |
| 1714603200 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3299 | 1.27 | 1195075 |
| 1714516800 | 1.32 | -0.04 | -2.94 | 1.33 | 1.35 | 1.28 | 873296 |
| 1714430400 | 1.36 | 0.02 | 1.49 | 1.35 | 1.415 | 1.33 | 1029728 |
| 1714171200 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.4 | 1.32 | 1232331 |
| 1714084800 | 1.3799999 | 0.07 | 5.34 | 1.3 | 1.3799999 | 1.28 | 1416786 |
| 1713998400 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3799999 | 1.3 | 1230184 |
| 1713912000 | 1.34 | 0.04 | 3.08 | 1.3 | 1.37 | 1.3 | 1059703 |
| 1713825600 | 1.3 | 0 | 0.00 | 1.31 | 1.33 | 1.26 | 1822684 |
| 1713566400 | 1.3 | -0.05 | -3.70 | 1.36 | 1.3799999 | 1.29 | 1694288 |
| 1713480000 | 1.35 | -0.1 | -6.90 | 1.46 | 1.46 | 1.34 | 2133064 |
| 1713393600 | 1.45 | 0.04 | 2.84 | 1.48 | 1.49 | 1.4101 | 1582593 |
| 1713307200 | 1.41 | 0.08 | 6.02 | 1.41 | 1.49 | 1.35 | 2865429 |
| 1713220800 | 1.33 | -0.14 | -9.52 | 1.45 | 1.4795 | 1.31 | 3303879 |
| 1712961600 | 1.47 | -0.05 | -3.29 | 1.52 | 1.59 | 1.44 | 3144571 |
| 1712875200 | 1.52 | 0.06 | 4.11 | 1.45 | 1.57 | 1.44 | 3290253 |
| 1712788800 | 1.46 | -0.08 | -5.19 | 1.49 | 1.54 | 1.41 | 4623520 |
| 1712702400 | 1.54 | 0.01 | 0.65 | 1.52 | 1.615 | 1.47 | 4495844 |
| 1712616000 | 1.53 | 0.13 | 9.29 | 1.41 | 1.55 | 1.4 | 5078898 |
| 1712356800 | 1.4 | 0.05 | 3.70 | 1.33 | 1.475 | 1.32 | 4982231 |
| 1712270400 | 1.35 | 0.08 | 6.30 | 1.3 | 1.37 | 1.28 | 4509301 |
| 1712184000 | 1.27 | 0.08 | 6.72 | 1.2 | 1.3 | 1.16 | 3424610 |
| 1712097600 | 1.19 | -0.17 | -12.50 | 1.23 | 1.3291 | 1.18 | 4200095 |
| 1712011200 | 1.36 | 0.05 | 3.82 | 1.35 | 1.4 | 1.32 | 5255508 |
| 1711665600 | 1.31 | 0.05 | 3.97 | 1.26 | 1.3799999 | 1.26 | 5378945 |
| 1711579200 | 1.26 | 0.07 | 5.88 | 1.18 | 1.29 | 1.1399999 | 4163891 |
| 1711492800 | 1.19 | 0.12 | 11.21 | 1.08 | 1.22 | 1.06 | 4031082 |
| 1711406400 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1 | 1.02 | 4868785 |
| 1711147200 | 1.09 | -0.06 | -5.22 | 1.16 | 1.16 | 1.07 | 3688073 |
| 1711060800 | 1.15 | -0.03 | -2.54 | 1.18 | 1.21 | 1.1399999 | 2687498 |
| 1710974400 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.21 | 1.11 | 2152433 |
| 1710888000 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.18 | 1.1201 | 3274699 |
| 1710801600 | 1.17 | -0.06 | -4.88 | 1.21 | 1.21 | 1.17 | 2000512 |
| 1710542400 | 1.23 | 0.04 | 3.36 | 1.19 | 1.23 | 1.16 | 5213100 |
| 1710456000 | 1.19 | -0.02 | -1.65 | 1.23 | 1.25 | 1.19 | 2576992 |
| 1710369600 | 1.21 | 0.01 | 0.83 | 1.21 | 1.28 | 1.19 | 3555749 |
| 1710283200 | 1.2 | 0 | 0.00 | 1.21 | 1.22 | 1.18 | 2403281 |
| 1710196800 | 1.2 | 0.01 | 0.84 | 1.22 | 1.25 | 1.2 | 2480329 |
| 1709941200 | 1.19 | 0.02 | 1.71 | 1.18 | 1.22 | 1.15 | 3773594 |
| 1709854800 | 1.17 | -0.06 | -4.88 | 1.23 | 1.24 | 1.16 | 3877135 |
| 1709768400 | 1.23 | 0.06 | 5.13 | 1.25 | 1.27 | 1.19 | 7606926 |
| 1709682000 | 1.17 | -0.01 | -0.85 | 1.24 | 1.34 | 1.1299999 | 8977427 |
| 1709595600 | 1.18 | 0.11 | 10.28 | 1.1 | 1.29 | 1.09 | 15948338 |
| 1709336400 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.03 | 2427657 |
| 1709250000 | 1.08 | 0 | 0.00 | 1.1 | 1.1299999 | 1.06 | 1972748 |
| 1709163600 | 1.08 | 0.05 | 4.85 | 1.03 | 1.1299999 | 1.02 | 3736079 |
| 1709077200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 1.01 | 1777410 |
| 1708990800 | 1.02 | 0.09 | 9.41 | 0.95 | 1.03 | 0.9465 | 2671828 |
| 1708731600 | 0.9323 | -0.0355 | -3.67 | 0.9553 | 0.9749 | 0.9313 | 2536570 |
| 1708645200 | 0.9678 | 0.0079 | 0.82 | 0.9895 | 0.9895 | 0.9299 | 2694606 |
| 1708558800 | 0.9599 | -0.0401 | -4.01 | 1 | 1.01 | 0.9403 | 3166162 |
| 1708472400 | 1 | 0.0491 | 5.16 | 0.9745 | 1.05 | 0.9745 | 2789260 |
| 1708126800 | 0.9509 | 0.0027 | 0.28 | 0.952 | 0.988 | 0.9217 | 2283963 |
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
