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 | 0.15 | 12.1951219512 | 1.23 | 1.38 | 1.22 | 1158177 | 1.3291926 | CS |
| 4 | 0.02 | 1.47058823529 | 1.36 | 1.52 | 1.16 | 2259258 | 1.37844814 | CS |
| 12 | 0.325 | 30.8056872038 | 1.055 | 1.75 | 0.9901 | 2122332 | 1.33151165 | CS |
| 26 | 0.72995 | 112.291362203 | 0.65005 | 1.75 | 0.6 | 1774805 | 1.1271916 | CS |
| 52 | 0.9629 | 230.855909854 | 0.4171 | 1.75 | 0.4 | 1439937 | 0.90517423 | CS |
| 156 | -1.03 | -42.7385892116 | 2.41 | 2.48 | 0.35 | 1948396 | 0.88786679 | CS |
| 260 | -0.9 | -39.4736842105 | 2.28 | 4.04 | 0.35 | 2093615 | 1.57607854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3799999 | 1.31 | 1378556 |
| 1714080300 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.35 | 475018 |
| 1713994020 | 1.3799999 | 0.01 | 1.10 | 1.35 | 1.3799999 | 1.34 | 910806 |
| 1713907740 | 1.365 | 0.04 | 3.41 | 1.31 | 1.3799999 | 1.31 | 1519388 |
| 1713821340 | 1.32 | 0.07 | 5.60 | 1.25 | 1.33 | 1.24 | 1617272 |
| 1713561900 | 1.25 | 0.02 | 1.63 | 1.23 | 1.29 | 1.22 | 1268403 |
| 1713475500 | 1.23 | -0.07 | -5.38 | 1.3 | 1.35 | 1.23 | 1442278 |
| 1713389100 | 1.3 | -0.03 | -2.26 | 1.33 | 1.37 | 1.29 | 1491640 |
| 1713302940 | 1.33 | -0.03 | -2.21 | 1.34 | 1.36 | 1.25 | 3436943 |
| 1713216000 | 1.36 | -0.1 | -6.63 | 1.45 | 1.46 | 1.326 | 1813453 |
| 1712957160 | 1.4564999 | -0.03 | -2.25 | 1.49 | 1.5 | 1.43 | 2036932 |
| 1712870760 | 1.49 | 0.06 | 4.20 | 1.4 | 1.51 | 1.3899999 | 1863058 |
| 1712784000 | 1.43 | -0.04 | -2.72 | 1.45 | 1.49 | 1.36 | 1496212 |
| 1712698140 | 1.47 | 0.12 | 8.89 | 1.35 | 1.5 | 1.35 | 3440862 |
| 1712611200 | 1.35 | 0.13 | 10.66 | 1.2 | 1.36 | 1.16 | 3160328 |
| 1712352000 | 1.22 | -0.16 | -11.59 | 1.3799999 | 1.3799999 | 1.17 | 4774689 |
| 1712265780 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.44 | 1.36 | 3175057 |
| 1712179500 | 1.41 | -0.09 | -6.00 | 1.5 | 1.5 | 1.3899999 | 2584614 |
| 1712092980 | 1.5 | -0.01 | -0.66 | 1.46 | 1.52 | 1.4 | 2709739 |
| 1712006940 | 1.51 | 0.16 | 11.85 | 1.36 | 1.52 | 1.36 | 3709209 |
| 1711660800 | 1.35 | -0.27 | -16.67 | 1.6 | 1.6399999 | 1.34 | 6168590 |
| 1711574580 | 1.62 | -0.06 | -3.57 | 1.69 | 1.75 | 1.61 | 3185027 |
| 1711488540 | 1.68 | 0.06 | 3.83 | 1.65 | 1.74 | 1.62 | 3347464 |
| 1711401600 | 1.618 | 0.06 | 3.72 | 1.54 | 1.66 | 1.5 | 2300499 |
| 1711142880 | 1.56 | -0.11 | -6.59 | 1.68 | 1.7 | 1.45 | 5802867 |
| 1711056240 | 1.67 | 0.2 | 13.61 | 1.5 | 1.68 | 1.48 | 7277980 |
| 1710970140 | 1.47 | 0.11 | 8.09 | 1.3799999 | 1.48 | 1.36 | 3978034 |
| 1710883740 | 1.36 | 0.05 | 3.82 | 1.32 | 1.3799999 | 1.31 | 2461262 |
| 1710796800 | 1.31 | 0.08 | 6.50 | 1.23 | 1.34 | 1.23 | 2853465 |
| 1710537720 | 1.23 | 0 | 0.00 | 1.24 | 1.25 | 1.225 | 1008314 |
| 1710451740 | 1.23 | 0.02 | 1.99 | 1.22 | 1.26 | 1.2 | 1401494 |
| 1710365340 | 1.206 | 0.04 | 3.08 | 1.15 | 1.22 | 1.15 | 514150 |
| 1710278940 | 1.17 | -0.08 | -6.21 | 1.26 | 1.26 | 1.15 | 2613167 |
| 1710192540 | 1.2475 | 0.08 | 6.44 | 1.19 | 1.27 | 1.18 | 3665744 |
| 1709936640 | 1.172 | 0.05 | 4.64 | 1.09 | 1.22 | 1.09 | 3725333 |
| 1709850360 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.076 | 1345841 |
| 1709764080 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.07 | 895436 |
| 1709677620 | 1.09 | 0.02 | 1.87 | 1.08 | 1.09 | 1.06 | 954070 |
| 1709590980 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.05 | 1087633 |
| 1709332140 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.08 | 788633 |
| 1709245440 | 1.09 | 0 | 0.00 | 1.09 | 1.116 | 1.08 | 587381 |
| 1709159100 | 1.09 | -0.01 | -0.91 | 1.095 | 1.1 | 1.08 | 584010 |
| 1709072940 | 1.1 | 0.03 | 2.80 | 1.12 | 1.12 | 1.07 | 1477310 |
| 1708986360 | 1.07 | -0 | -0.01 | 1.09 | 1.1399999 | 1.07 | 2619935 |
| 1708726800 | 1.0701 | -0.01 | -0.92 | 1.05 | 1.09 | 1.04 | 1083013 |
| 1708640940 | 1.08 | 0 | 0.00 | 1.06 | 1.08 | 1.05 | 1097111 |
| 1708554000 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.065 | 658124 |
| 1708467600 | 1.09 | 0.03 | 2.83 | 1.085 | 1.11 | 1.05 | 1781996 |
| 1708122180 | 1.06 | 0 | 0.00 | 1.06 | 1.1299999 | 1.05 | 733847 |
| 1708036140 | 1.06 | -0.02 | -1.85 | 1.06 | 1.125 | 1.06 | 1116578 |
| 1707949620 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 1145125 |
| 1707863340 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.03 | 1485055 |
| 1707776940 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1101 | 1.07 | 932482 |
| 1707517200 | 1.11 | 0.04 | 3.74 | 1.06 | 1.11 | 1.05 | 1421128 |
| 1707431280 | 1.07 | 0.05 | 4.90 | 1.01 | 1.07 | 1.01 | 1625450 |
| 1707344940 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 0.9901 | 1769830 |
| 1707258480 | 1.02 | -0.06 | -5.56 | 1.08 | 1.1 | 1.01 | 1593135 |
| 1707172140 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.05 | 693701 |
| 1706912580 | 1.09 | 0.04 | 3.81 | 1.055 | 1.12 | 1.05 | 2389116 |
| 1706826540 | 1.05 | 0.02 | 1.94 | 1.03 | 1.06 | 0.997626 | 2019614 |
| 1706740140 | 1.03 | -0.04 | -3.74 | 1.06 | 1.08 | 1.02 | 1021824 |
| 1706653320 | 1.07 | -0.03 | -2.28 | 1.1 | 1.1299999 | 1.02 | 1512082 |
| 1706567340 | 1.095 | 0 | 0.46 | 1.1 | 1.17 | 1.08 | 3645157 |
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
