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 | 0.3227 | 54.6023688663 | 0.591 | 1.02 | 0.591 | 905540 | 0.8505912 | CS |
| 4 | 0.1528 | 20.081482455 | 0.7609 | 1.02 | 0.57 | 313125 | 0.8016618 | CS |
| 12 | -0.1563 | -14.6074766355 | 1.07 | 1.23 | 0.57 | 191895 | 0.84990962 | CS |
| 26 | 0.0651 | 7.67145887344 | 0.8486 | 1.23 | 0.55 | 205561 | 0.86000347 | CS |
| 52 | -0.7263 | -44.2865853659 | 1.64 | 2.1 | 0.55 | 187545 | 1.0267512 | CS |
| 156 | -2.5063 | -73.283625731 | 3.42 | 4.1401 | 0.55 | 143260 | 1.95743192 | CS |
| 260 | -2.5463 | -73.5924855491 | 3.46 | 7.69 | 0.55 | 188197 | 3.08443612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 0.9137 | 0.02355 | 2.65 | 0.909 | 0.9261 | 0.864524 | 206894 |
| 1714084200 | 0.89015 | 0.09015 | 11.27 | 0.8 | 1.02 | 0.78 | 489819 |
| 1713997800 | 0.8 | -0.05 | -5.88 | 0.8541 | 0.8608 | 0.78 | 347787 |
| 1713911400 | 0.85 | 0.25 | 41.67 | 0.65 | 0.875 | 0.61 | 3432081 |
| 1713825000 | 0.6 | -0.016 | -2.60 | 0.591 | 0.6147 | 0.591 | 51117 |
| 1713565800 | 0.616 | -0.0012 | -0.19 | 0.63 | 0.65 | 0.5699999 | 245613 |
| 1713479400 | 0.6172 | 0.0231 | 3.89 | 0.6 | 0.65 | 0.6 | 255788 |
| 1713393000 | 0.5941 | -0.0259 | -4.18 | 0.612 | 0.6457 | 0.5863 | 172640 |
| 1713306600 | 0.62 | -0.0588 | -8.66 | 0.66 | 0.6614 | 0.6127 | 138532 |
| 1713220200 | 0.6788 | -0.0062 | -0.91 | 0.68 | 0.71 | 0.66 | 130511 |
| 1712961000 | 0.685 | -0.0249 | -3.51 | 0.71 | 0.74 | 0.685 | 103785 |
| 1712874600 | 0.7099 | -0.0122 | -1.69 | 0.74 | 0.75 | 0.7015 | 90165 |
| 1712788200 | 0.7221 | -0.0089 | -1.22 | 0.71 | 0.76 | 0.71 | 80481 |
| 1712701800 | 0.731 | 0.0011 | 0.15 | 0.73 | 0.76 | 0.7275 | 55648 |
| 1712615400 | 0.7299 | -0.0178 | -2.38 | 0.7213 | 0.7502 | 0.72 | 30195 |
| 1712356200 | 0.7477 | -0.0113 | -1.49 | 0.7558 | 0.76 | 0.7232 | 162119 |
| 1712269800 | 0.759 | 0.006 | 0.80 | 0.75 | 0.78 | 0.7413 | 46595 |
| 1712183400 | 0.753 | -0.0219 | -2.83 | 0.7564 | 0.78 | 0.75 | 95895 |
| 1712097000 | 0.7749 | 0.0008 | 0.10 | 0.78 | 0.78 | 0.75 | 78284 |
| 1712010600 | 0.7741 | 0.0171 | 2.26 | 0.7609 | 0.785 | 0.76 | 48547 |
| 1711665000 | 0.757 | 0.014 | 1.88 | 0.7477 | 0.7887999 | 0.73 | 287763 |
| 1711578600 | 0.743 | -0.0068 | -0.91 | 0.738 | 0.77 | 0.7 | 574128 |
| 1711492200 | 0.7498 | 0.0298 | 4.14 | 0.78 | 0.842 | 0.74 | 467174 |
| 1711405800 | 0.72 | -0.0127 | -1.73 | 0.74 | 0.8 | 0.702 | 136445 |
| 1711146600 | 0.7327 | 0.0027 | 0.37 | 0.745 | 0.7747 | 0.72 | 200986 |
| 1711060200 | 0.73 | -0.07 | -8.75 | 0.8284 | 0.8284 | 0.73 | 188960 |
| 1710973800 | 0.8 | -0.05 | -5.88 | 0.86 | 0.86989 | 0.8 | 188620 |
| 1710887400 | 0.85 | -0.0222 | -2.55 | 0.89 | 0.89 | 0.85 | 85627 |
| 1710801000 | 0.8722 | -0.0878 | -9.15 | 0.9312 | 0.97 | 0.8722 | 67227 |
| 1710541800 | 0.96 | 0.06 | 6.67 | 0.89 | 0.96 | 0.89 | 88436 |
| 1710455400 | 0.9 | -0.0603 | -6.28 | 0.9614 | 0.9615 | 0.89 | 71245 |
| 1710369000 | 0.9603 | -0.0197 | -2.01 | 0.9606 | 1.04 | 0.96 | 81289 |
| 1710282600 | 0.98 | -0.08 | -7.55 | 1.02 | 1.09 | 0.9501 | 104135 |
| 1710196200 | 1.06 | 0.04 | 3.92 | 1.01 | 1.1 | 0.97 | 62266 |
| 1709940600 | 1.02 | 0.03 | 3.03 | 0.98 | 1.02 | 0.96 | 77525 |
| 1709854200 | 0.99 | -0.004 | -0.40 | 0.9967 | 1 | 0.9402 | 28852 |
| 1709767800 | 0.994 | 0.124 | 14.25 | 0.8804 | 0.9959 | 0.8801 | 50173 |
| 1709681400 | 0.87 | -0.14 | -13.86 | 0.97 | 1.01 | 0.8633 | 213477 |
| 1709595000 | 1.01 | -0.03 | -2.88 | 1.01 | 1.04 | 0.9696 | 88114 |
| 1709335800 | 1.04 | 0.06 | 6.12 | 0.98 | 1.05 | 0.98 | 33376 |
| 1709249400 | 0.98 | -0.03 | -2.97 | 1.01 | 1.02 | 0.98 | 21127 |
| 1709163000 | 1.01 | 0.02 | 1.99 | 1.01 | 1.02 | 0.9802 | 23762 |
| 1709076600 | 0.9903 | 0.0103 | 1.05 | 0.9704 | 1.02 | 0.9604 | 29032 |
| 1708990200 | 0.98 | -0.06 | -5.77 | 1.02 | 1.02 | 0.951 | 109539 |
| 1708731000 | 1.04 | 0.07 | 7.14 | 0.95 | 1.04 | 0.95 | 71637 |
| 1708644600 | 0.9707 | 0.0005 | 0.05 | 0.98 | 0.99 | 0.9401 | 75430 |
| 1708558200 | 0.9702 | -0.0798 | -7.60 | 1.03 | 1.08 | 0.92 | 201661 |
| 1708471800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 47721 |
| 1708126200 | 1.04 | -0.04 | -3.70 | 1.06 | 1.11 | 1.04 | 37722 |
| 1708039800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.0428 | 39620 |
| 1707953400 | 1.07 | 0.03 | 2.88 | 1.04 | 1.11 | 1.02 | 97588 |
| 1707867000 | 1.04 | -0.04 | -3.70 | 1.1 | 1.1 | 1.02 | 75156 |
| 1707780600 | 1.08 | -0.05 | -4.42 | 1.11 | 1.17 | 1.08 | 197924 |
| 1707521400 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.15 | 1.09 | 125392 |
| 1707435000 | 1.18 | -0.01 | -0.84 | 1.1299999 | 1.22 | 1.1299999 | 106237 |
| 1707348600 | 1.19 | 0.07 | 6.12 | 1.11 | 1.19 | 1.08 | 105895 |
| 1707262200 | 1.1214 | -0.07 | -5.76 | 1.21 | 1.23 | 1.11 | 182963 |
| 1707175800 | 1.19 | 0.12 | 10.70 | 1.07 | 1.21 | 1.07 | 223178 |
| 1706916600 | 1.075 | 0 | 0.47 | 1.03 | 1.09 | 1.03 | 44140 |
| 1706830200 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.0401 | 41930 |
| 1706743800 | 1.06 | 0.05 | 4.95 | 1.03 | 1.07 | 1 | 45558 |
| 1706657400 | 1.01 | 0.04 | 4.12 | 0.9305 | 1.05 | 0.9305 | 60560 |
| 1706571000 | 0.97 | -0.1 | -9.35 | 1.03 | 1.07 | 0.9597 | 101329 |
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
