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 | -0.14 | -11.7647058824 | 1.19 | 1.24 | 1 | 69710338.1586 | CX |
| 4 | -0.61 | -36.7469879518 | 1.66 | 1.66 | 0.8486 | 103973624.219 | CX |
| 12 | -0.68 | -39.3063583815 | 1.73 | 2.28 | 0.8486 | 108873205.74 | CX |
| 26 | 0.13091 | 14.2434364426 | 0.91909 | 2.42 | 0.70003 | 112423239.951 | CX |
| 52 | -0.15 | -12.5 | 1.2 | 9.36 | 0.70003 | 89002717.0967 | CX |
| 156 | -0.15 | -12.5 | 1.2 | 9.36 | 0.70003 | 89002717.0967 | CX |
| 260 | -0.15 | -12.5 | 1.2 | 9.36 | 0.70003 | 89002717.0967 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 1.1 | -0.02 | -1.79 | 1.12 | 1.18 | 1.1 | 92497176 |
| 1714261800 | 1.12 | 0.05 | 4.67 | 1.07 | 1.14 | 1 | 98643439 |
| 1714175400 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.05 | 58798492 |
| 1714089000 | 1.09 | -0.03 | -2.68 | 1.11 | 1.12 | 1.07 | 61267296 |
| 1714002600 | 1.12 | -0.06 | -5.08 | 1.18 | 1.2 | 1.1 | 87403292 |
| 1713916200 | 1.18 | -0.03 | -2.48 | 1.21 | 1.22 | 1.16 | 48841185 |
| 1713829800 | 1.21 | 0.02 | 1.68 | 1.19 | 1.24 | 1.18 | 40521485 |
| 1713743400 | 1.19 | -0.02 | -1.65 | 1.21 | 1.23 | 1.17 | 48002140 |
| 1713657000 | 1.21 | 0.08 | 7.08 | 1.12 | 1.22 | 1.11 | 56917173 |
| 1713570600 | 1.13 | -0.01 | -0.88 | 1.14 | 1.17 | 1.04 | 108279244 |
| 1713484200 | 1.14 | 0.03 | 2.70 | 1.11 | 1.17 | 1.08 | 72757276 |
| 1713397800 | 1.11 | -0.04 | -3.48 | 1.15 | 1.17 | 1.08 | 80840192 |
| 1713311400 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.09 | 118948310 |
| 1713225000 | 1.15 | -0.03 | -2.54 | 1.17 | 1.27 | 1.12 | 153722976 |
| 1713138600 | 1.18 | 0.14 | 13.46 | 1.03 | 1.19 | 0.9953 | 256892589 |
| 1713052200 | 1.04 | -0.13 | -11.11 | 1.17 | 1.19 | 0.8486 | 361467112 |
| 1712965800 | 1.17 | -0.24 | -17.02 | 1.42 | 1.44 | 0.9058 | 264974071 |
| 1712879400 | 1.41 | -0.06 | -4.08 | 1.47 | 1.48 | 1.41 | 53917802 |
| 1712793000 | 1.47 | -0.01 | -0.68 | 1.48 | 1.5 | 1.41 | 77145376 |
| 1712706600 | 1.48 | -0.09 | -5.73 | 1.57 | 1.59 | 1.47 | 101205824 |
| 1712620200 | 1.57 | 0.04 | 2.61 | 1.53 | 1.58 | 1.49 | 72396355 |
| 1712533800 | 1.53 | 0.04 | 2.68 | 1.49 | 1.53 | 1.48 | 44837789 |
| 1712447400 | 1.49 | 0.05 | 3.47 | 1.43 | 1.5 | 1.43 | 45478179 |
| 1712361000 | 1.44 | -0.02 | -1.37 | 1.46 | 1.47 | 1.38 | 82698375 |
| 1712274600 | 1.46 | -0.01 | -0.68 | 1.48 | 1.51 | 1.43 | 78913827 |
| 1712188200 | 1.47 | 0.02 | 1.38 | 1.45 | 1.51 | 1.4 | 94863231 |
| 1712101800 | 1.45 | -0.12 | -7.64 | 1.57 | 1.57 | 1.43 | 158440237 |
| 1712015400 | 1.57 | -0.09 | -5.42 | 1.66 | 1.66 | 1.53 | 90591024 |
| 1711929000 | 1.66 | 0.02 | 1.22 | 1.64 | 1.69 | 1.63 | 44452916 |
| 1711842600 | 1.64 | -0.01 | -0.61 | 1.65 | 1.68 | 1.63 | 49133217 |
| 1711756200 | 1.65 | -0.02 | -1.20 | 1.66 | 1.67 | 1.61 | 59308717 |
| 1711669800 | 1.67 | 0.02 | 1.21 | 1.65 | 1.7 | 1.62 | 78658653 |
| 1711583400 | 1.65 | -0.05 | -2.94 | 1.7 | 1.74 | 1.63 | 116904830 |
| 1711497000 | 1.7 | -0.02 | -1.16 | 1.72 | 1.76 | 1.66 | 109941935 |
| 1711410600 | 1.72 | 0.05 | 2.99 | 1.66 | 1.75 | 1.65 | 165652448 |
| 1711324200 | 1.67 | 0.07 | 4.37 | 1.6 | 1.68 | 1.59 | 89399380 |
| 1711237800 | 1.6 | 0 | 0.00 | 1.6 | 1.64 | 1.58 | 85521158 |
| 1711151400 | 1.6 | -0.09 | -5.33 | 1.68 | 1.7 | 1.56 | 129686238 |
| 1711065000 | 1.69 | -0.06 | -3.43 | 1.74 | 1.8 | 1.67 | 171170605 |
| 1710978600 | 1.75 | 0.11 | 6.71 | 1.63 | 1.77 | 1.55 | 243439245 |
| 1710892200 | 1.64 | 0.02 | 1.23 | 1.62 | 1.68 | 1.44 | 320665165 |
| 1710805800 | 1.62 | -0.1 | -5.81 | 1.72 | 1.74 | 1.6 | 188018904 |
| 1710719400 | 1.72 | -0.03 | -1.71 | 1.76 | 1.78 | 1.61 | 170380935 |
| 1710633000 | 1.75 | -0.14 | -7.41 | 1.88 | 1.97 | 1.72 | 180232810 |
| 1710546600 | 1.89 | -0.12 | -5.97 | 2.02 | 2.03 | 1.79 | 192346628 |
| 1710460200 | 2.01 | -0.11 | -5.19 | 2.11 | 2.12 | 1.93 | 99689957 |
| 1710373800 | 2.12 | 0.11 | 5.47 | 2.02 | 2.26 | 2.02 | 205153274 |
| 1710287400 | 2.01 | -0.07 | -3.37 | 2.08 | 2.1 | 1.91 | 116887073 |
| 1710201000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.15 | 1.95 | 267033258 |
| 1710114600 | 2.07 | -0.02 | -0.96 | 2.09 | 2.13 | 1.99 | 106168300 |
| 1710028200 | 2.09 | -0.05 | -2.34 | 2.13 | 2.17 | 2.07 | 6993035 |
| 1709941800 | 2.14 | -0.02 | -0.93 | 2.18 | 2.28 | 2.03 | 136421899 |
| 1709855400 | 2.16 | 0.11 | 5.37 | 2.06 | 2.19 | 2.02 | 148304526 |
| 1709769000 | 2.05 | 0.08 | 4.06 | 1.98 | 2.15 | 1.92 | 179028060 |
| 1709682600 | 1.97 | -0.01 | -0.51 | 1.97 | 2.18 | 1.71 | 270550123 |
| 1709596200 | 1.98 | -0.06 | -2.94 | 2.04 | 2.08 | 1.92 | 111686179 |
| 1709509800 | 2.04 | 0.02 | 0.99 | 2.01 | 2.2 | 1.86 | 163683839 |
| 1709423400 | 2.02 | 0.03 | 1.51 | 1.99 | 2.02 | 1.95 | 88276414 |
| 1709337000 | 1.99 | 0.04 | 2.05 | 1.95 | 2.01 | 1.94 | 70469394 |
| 1709250600 | 1.95 | 0.04 | 2.09 | 1.9 | 2.1 | 1.88 | 161045325 |
| 1709164200 | 1.91 | 0.02 | 1.06 | 1.9 | 1.98 | 1.79 | 120314476 |
| 1709077800 | 1.89 | -0.04 | -2.07 | 1.93 | 1.96 | 1.87 | 78821889 |
| 1708991400 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.81 | 69670976 |
| 1708905000 | 1.9 | 0.05 | 2.70 | 1.84 | 1.9 | 1.83 | 49369764 |
| 1708818600 | 1.85 | 0.04 | 2.21 | 1.8 | 1.85 | 1.75 | 51161676 |
| 1708732200 | 1.81 | 0 | 0.00 | 1.81 | 1.83 | 1.74 | 75326349 |
| 1708645800 | 1.81 | -0.07 | -3.72 | 1.87 | 1.9 | 1.78 | 85983096 |
| 1708559400 | 1.88 | -0.13 | -6.47 | 2.01 | 2.02 | 1.8 | 91346270 |
| 1708473000 | 2.01 | -0.04 | -1.95 | 2.05 | 2.09 | 1.9 | 117100272 |
| 1708386600 | 2.05 | 0.02 | 0.99 | 2.04 | 2.1 | 2.02 | 51420019 |
| 1708300200 | 2.03 | 0.06 | 3.05 | 1.97 | 2.05 | 1.94 | 47324538 |
| 1708213800 | 1.97 | -0.04 | -1.99 | 2.01 | 2.02 | 1.9 | 39063687 |
| 1708127400 | 2.01 | -0.06 | -2.90 | 2.07 | 2.09 | 1.96 | 63809640 |
| 1708041000 | 2.07 | -0.05 | -2.36 | 2.11 | 2.17 | 2.04 | 72330596 |
| 1707954600 | 2.12 | 0.07 | 3.41 | 2.05 | 2.13 | 2.01 | 65624788 |
| 1707868200 | 2.05 | -0.03 | -1.44 | 2.08 | 2.11 | 1.98 | 65003038 |
| 1707781800 | 2.08 | 0.14 | 7.22 | 1.94 | 2.08 | 1.91 | 78393254 |
| 1707695400 | 1.94 | -0.02 | -1.02 | 1.96 | 2.01 | 1.93 | 39098984 |
| 1707609000 | 1.96 | -0.02 | -1.01 | 1.98 | 2.02 | 1.93 | 42224110 |
| 1707522600 | 1.98 | 0.11 | 5.88 | 1.87 | 2 | 1.86 | 84031644 |
| 1707436200 | 1.87 | -0.03 | -1.58 | 1.9 | 1.93 | 1.86 | 75090459 |
| 1707349800 | 1.9 | 0.07 | 3.83 | 1.84 | 1.93 | 1.81 | 88476688 |
| 1707263400 | 1.83 | 0.09 | 5.17 | 1.73 | 1.88 | 1.73 | 109885361 |
| 1707177000 | 1.74 | 0.01 | 0.58 | 1.73 | 1.79 | 1.7 | 46911761 |
| 1707090600 | 1.73 | -0.04 | -2.26 | 1.76 | 1.78 | 1.72 | 38452375 |
| 1707004200 | 1.77 | -0.02 | -1.12 | 1.79 | 1.84 | 1.76 | 37984078 |
| 1706917800 | 1.79 | 0 | 0.00 | 1.78 | 1.82 | 1.76 | 56889174 |
| 1706831400 | 1.79 | 0.03 | 1.70 | 1.76 | 1.79 | 1.69 | 77008061 |
| 1706745000 | 1.76 | -0.12 | -6.38 | 1.89 | 1.89 | 1.74 | 97496398 |
| 1706658600 | 1.88 | 0.03 | 1.62 | 1.85 | 1.97 | 1.84 | 106288596 |
| 1706572200 | 1.85 | 0.05 | 2.78 | 1.79 | 1.86 | 1.77 | 69803116 |
| 1706485800 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.78 | 76330166 |
| 1706399400 | 1.8 | -0.01 | -0.55 | 1.81 | 1.84 | 1.77 | 46530391 |
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
