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 | |
|---|---|---|---|---|---|---|---|
| 1 | -0.09489049 | -8.0973549801 | 1.1718702 | 1.20300541 | 1.02587013 | 26838.8971429 | CX |
| 4 | -0.00525875 | -0.485914167197 | 1.08223846 | 1.57264456 | 0.90084215 | 30719.9707143 | CX |
| 12 | -0.03050923 | -2.75481125798 | 1.10748894 | 2.4581643 | 0.90084215 | 28218.3444048 | CX |
| 26 | -0.109121 | -9.1999776309 | 1.18610071 | 2.4581643 | 0.89165497 | 13886.2091758 | CX |
| 52 | -0.03099678 | -2.79760268198 | 1.10797649 | 2.4581643 | 0.89165497 | 7250.30794655 | CX |
| 156 | -0.12764925 | -10.5965616168 | 1.20462896 | 2.4581643 | 0.48750419 | 21429.8414212 | CX |
| 260 | -0.39602029 | -26.8852878479 | 1.473 | 4.08407322 | 0.38520402 | 110035.682569 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 1.06042662 | -0.04 | -4.03 | 1.1041015 | 1.10669344 | 1.02587013 | 13082 |
| 1714175400 | 1.10494637 | -0.01 | -1.30 | 1.12654666 | 1.18154186 | 1.08408523 | 35708 |
| 1714089000 | 1.1194464 | 0.05 | 5.04 | 1.06690424 | 1.12415551 | 1.03716502 | 25944 |
| 1714002600 | 1.06572 | -0.07 | -5.84 | 1.13230004 | 1.13834412 | 1.02642494 | 13094 |
| 1713916200 | 1.13183935 | -0.05 | -4.27 | 1.18103549 | 1.19741899 | 1.12444404 | 12009 |
| 1713829800 | 1.18229607 | 0.04 | 3.78 | 1.17792601 | 1.20113837 | 1.02731536 | 51584 |
| 1713743400 | 1.13926803 | -0.04 | -2.98 | 1.1718702 | 1.20300541 | 1.10686392 | 36449 |
| 1713657000 | 1.17427635 | 0.15 | 14.80 | 1.01928924 | 1.19489905 | 1.00384463 | 30619 |
| 1713570600 | 1.02286748 | -0 | -0.16 | 1.0033646 | 1.07689107 | 0.90084215 | 6380 |
| 1713484200 | 1.02448549 | 0.09 | 9.98 | 0.93088861 | 1.03243234 | 0.91687965 | 4449 |
| 1713397800 | 0.93151338 | -0.026843 | -2.80 | 0.96021315 | 1.00835791 | 0.92927129 | 25998 |
| 1713311400 | 0.95835601 | -0.012258 | -1.26 | 0.96404358 | 0.97026196 | 0.93387181 | 9072 |
| 1713225000 | 0.97061409 | -0.005078 | -0.52 | 1.17792601 | 1.20113837 | 0.9412135 | 28415 |
| 1713138600 | 0.9756918 | -0.027063 | -2.70 | 1.0001732 | 1.07004004 | 0.91035 | 7407 |
| 1713052200 | 1.00275434 | -0.09 | -7.85 | 1.0876221 | 1.08774254 | 0.91728029 | 27140 |
| 1712965800 | 1.08816109 | -0.15 | -11.86 | 1.23355858 | 1.24177305 | 1.04097829 | 23765 |
| 1712879400 | 1.23464115 | 0.01 | 1.03 | 1.22208794 | 1.31602741 | 1.21885992 | 4286 |
| 1712793000 | 1.22204931 | 0.07 | 6.29 | 1.14869063 | 1.24295403 | 1.11258 | 10929 |
| 1712706600 | 1.14973204 | -0.18 | -13.43 | 1.3096794 | 1.31691635 | 1.12929582 | 16975 |
| 1712620200 | 1.32806086 | -0.03 | -2.46 | 1.17792601 | 1.39178413 | 1.1621775 | 19365 |
| 1712533800 | 1.36161427 | -0.16 | -10.53 | 1.52073312 | 1.5268794 | 1.35779994 | 118861 |
| 1712447400 | 1.52185009 | 0.18 | 13.05 | 1.36225398 | 1.57264456 | 1.34350953 | 118245 |
| 1712361000 | 1.34623308 | 0.17 | 14.40 | 1.17792601 | 1.34703071 | 1.15679857 | 21434 |
| 1712274600 | 1.17674505 | 0.21 | 21.28 | 0.96794 | 1.17777903 | 0.96173924 | 29071 |
| 1712188200 | 0.97027981 | -0.027489 | -2.76 | 0.99883489 | 1.03334758 | 0.95454903 | 19101 |
| 1712101800 | 0.99776843 | -0.108326 | -9.79 | 1.09506604 | 1.10189027 | 0.94696756 | 39124 |
| 1712015400 | 1.10609465 | 0.03 | 2.71 | 1.0285962 | 1.19334464 | 0.99367835 | 99073 |
| 1711929000 | 1.07688214 | -0 | -0.40 | 1.08223846 | 1.11773705 | 1.04425206 | 12571 |
| 1711842600 | 1.08118108 | -0.14 | -11.26 | 1.21755417 | 1.21911851 | 1.08103271 | 31840 |
| 1711756200 | 1.21833137 | 0.11 | 9.53 | 1.11248506 | 1.29072363 | 1.1119226 | 37003 |
| 1711669800 | 1.11236433 | -0.17 | -12.96 | 1.28301467 | 1.30464605 | 1.07928384 | 47379 |
| 1711583400 | 1.27803656 | -0.07 | -5.11 | 1.34264641 | 1.39933289 | 1.13846575 | 61409 |
| 1711497000 | 1.34679461 | -0.13 | -8.98 | 1.44934742 | 1.48628143 | 1.33270485 | 39425 |
| 1711410600 | 1.47967245 | -0.13 | -7.94 | 1.0285962 | 1.49888714 | 0.99367835 | 163128 |
| 1711324200 | 1.60731079 | -0.32 | -16.47 | 1.91025431 | 1.95393846 | 1.60482091 | 46545 |
| 1711237800 | 1.92419297 | -0.1 | -4.97 | 2.00433114 | 2.01737393 | 1.81084368 | 39281 |
| 1711151400 | 2.0248752 | -0 | -0.20 | 2.02925815 | 2.04588582 | 1.83068331 | 29938 |
| 1711065000 | 2.02900083 | 0.06 | 3.26 | 1.97062087 | 2.06863933 | 1.7983724 | 51315 |
| 1710978600 | 1.96486185 | 0.15 | 8.18 | 1.81209658 | 2.092314 | 1.67365777 | 47191 |
| 1710892200 | 1.81628613 | -0.44 | -19.33 | 2.28931634 | 2.300546 | 1.66586849 | 104982 |
| 1710805800 | 2.25150011 | 0.13 | 5.90 | 1.0285962 | 2.4581643 | 0.99367835 | 84902 |
| 1710719400 | 2.12614714 | 0.44 | 25.86 | 1.7158424 | 2.16623799 | 1.61938164 | 46360 |
| 1710633000 | 1.689306 | 0.12 | 7.49 | 1.5831947 | 1.87491372 | 1.57392895 | 45875 |
| 1710546600 | 1.57154074 | -0.13 | -7.37 | 1.0285962 | 1.68074082 | 0.99367835 | 55600 |
| 1710460200 | 1.69665008 | -0.07 | -3.92 | 1.76419469 | 1.76740567 | 1.62917079 | 15686 |
| 1710373800 | 1.76585089 | 0.12 | 7.19 | 1.66722339 | 1.89422738 | 1.66007654 | 19892 |
| 1710287400 | 1.64745749 | -0.07 | -3.87 | 1.71411814 | 1.75033051 | 1.55910405 | 14220 |
| 1710201000 | 1.71374181 | 0.27 | 18.76 | 1.0285962 | 1.77734518 | 0.99367835 | 64869 |
| 1710114600 | 1.44299765 | -0.16 | -9.88 | 1.59710844 | 1.65851949 | 1.42785419 | 41954 |
| 1710028200 | 1.60121167 | -0.18 | -9.98 | 1.77887234 | 1.80166195 | 1.58586716 | 8786 |
| 1709941800 | 1.77882338 | -0.27 | -13.32 | 1.82136511 | 1.89705756 | 1.5055094 | 59403 |
| 1709855400 | 2.05213382 | 0.51 | 33.50 | 1.55715962 | 2.05548679 | 1.55715962 | 32749 |
| 1709769000 | 1.53723246 | 0.15 | 11.20 | 1.4020809 | 1.54222479 | 1.34114275 | 38477 |
| 1709682600 | 1.38236881 | 0.14 | 11.16 | 1.25268894 | 1.47170365 | 1.23122009 | 19201 |
| 1709596200 | 1.24354718 | -0.07 | -5.36 | 1.0285962 | 1.30169629 | 0.99367835 | 5805 |
| 1709509800 | 1.31395867 | 0.03 | 2.73 | 1.27843443 | 1.31993872 | 1.25895042 | 4283 |
| 1709423400 | 1.27905097 | -0.13 | -9.15 | 1.40636267 | 1.40743312 | 1.273824 | 10551 |
| 1709337000 | 1.4078364 | -0.01 | -1.03 | 1.41368327 | 1.44279704 | 1.29856506 | 31177 |
| 1709250600 | 1.42253231 | 0 | 0.06 | 1.41201371 | 1.48850521 | 1.338574 | 37327 |
| 1709164200 | 1.4216136 | -0.05 | -3.25 | 1.46764872 | 1.49100134 | 1.32530123 | 47407 |
| 1709077800 | 1.46939555 | 0.14 | 10.90 | 1.34541842 | 1.51554773 | 1.31524053 | 22286 |
| 1708991400 | 1.32494073 | 0.06 | 4.90 | 1.0285962 | 1.36372679 | 0.99367835 | 6539 |
| 1708905000 | 1.26305672 | 0.04 | 2.93 | 1.22726485 | 1.26305672 | 1.21514082 | 1044 |
| 1708818600 | 1.22706278 | 0.05 | 4.06 | 1.17638917 | 1.23013792 | 1.15907355 | 1200 |
| 1708732200 | 1.17916868 | -0.04 | -3.10 | 1.21683528 | 1.24304874 | 1.17149796 | 6034 |
| 1708645800 | 1.21690882 | -0.05 | -4.01 | 1.26360865 | 1.26368576 | 1.18533382 | 2460 |
| 1708559400 | 1.26770102 | -0.01 | -0.97 | 1.27878213 | 1.28238579 | 1.22742946 | 1020 |
| 1708473000 | 1.28009935 | 0.05 | 4.04 | 1.23143266 | 1.28009935 | 1.21644737 | 464 |
| 1708386600 | 1.23043812 | -0.09 | -6.98 | 1.0285962 | 2.08109603 | 0.99367835 | 810 |
| 1708300200 | 1.32281666 | 0.04 | 3.17 | 1.27975095 | 1.32845438 | 1.27826837 | 1630 |
| 1708213800 | 1.2821898 | -0.02 | -1.76 | 1.30355986 | 1.3178113 | 1.24141892 | 2503 |
| 1708127400 | 1.30514098 | -0.13 | -8.97 | 1.43322269 | 1.43752258 | 1.27348971 | 4388 |
| 1708041000 | 1.43373173 | -0.08 | -5.36 | 1.51363689 | 1.55689474 | 1.41719245 | 9179 |
| 1707954600 | 1.51489162 | 0.21 | 15.73 | 1.31063108 | 1.52132889 | 1.29489892 | 7258 |
| 1707868200 | 1.30897577 | -0.03 | -2.01 | 1.3341763 | 1.36670995 | 1.30045345 | 3151 |
| 1707781800 | 1.33579005 | 0.06 | 4.52 | 1.0285962 | 1.33823699 | 0.99367835 | 1276 |
| 1707695400 | 1.27800198 | -0.06 | -4.52 | 1.33512383 | 1.36160802 | 1.27087323 | 2441 |
| 1707609000 | 1.33855233 | 0.01 | 0.82 | 1.31348187 | 1.35886891 | 1.27758922 | 5979 |
| 1707522600 | 1.32773078 | 0.09 | 7.13 | 1.2387263 | 1.41110827 | 1.23613198 | 13700 |
| 1707436200 | 1.23936852 | 0.09 | 7.47 | 1.15175485 | 1.28211649 | 1.14738685 | 23559 |
| 1707349800 | 1.15321967 | 0.01 | 0.45 | 1.14755039 | 1.15965828 | 1.10654677 | 5127 |
| 1707263400 | 1.14800799 | 0.06 | 5.64 | 1.08684353 | 1.16177934 | 1.06623469 | 1884 |
| 1707177000 | 1.08671945 | 0.01 | 0.80 | 1.0285962 | 1.08729652 | 0.99367835 | 1427 |
| 1707090600 | 1.0781055 | -0.03 | -2.63 | 1.10748894 | 1.10769226 | 1.06479772 | 833 |
| 1707004200 | 1.10724567 | -0.01 | -0.73 | 1.11585337 | 1.15449522 | 1.10665322 | 2541 |
| 1706917800 | 1.11540478 | 0.02 | 1.71 | 1.0975329 | 1.14963815 | 1.08493377 | 16905 |
| 1706831400 | 1.09664034 | 0.14 | 14.78 | 0.9547557 | 1.0967708 | 0.9353797 | 10944 |
| 1706745000 | 0.9554052 | -0.083469 | -8.03 | 1.04597134 | 1.04706355 | 0.91147926 | 7421 |
| 1706658600 | 1.03887457 | -0.02 | -1.61 | 1.05362323 | 1.05481444 | 0.99651764 | 13577 |
| 1706572200 | 1.05589955 | -0.03 | -2.74 | 1.0285962 | 1.08370817 | 0.99367835 | 2312 |
| 1706485800 | 1.08564295 | -0.07 | -6.44 | 1.16026075 | 1.17653163 | 1.07456462 | 2911 |
| 1706399400 | 1.16031996 | -0.09 | -7.02 | 1.24523174 | 1.26492196 | 1.14119538 | 7421 |
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
