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 | -0.21 | -16.5354330709 | 1.27 | 1.3 | 1.02 | 185635.83455 | CX |
| 4 | -0.84 | -44.2105263158 | 1.9 | 1.9 | 0.8996 | 262691.055006 | CX |
| 12 | 0.173 | 19.503945885 | 0.887 | 3.85 | 0.887 | 261757.896251 | CX |
| 26 | 0.7409 | 232.184268254 | 0.3191 | 3.85 | 0.3188 | 359134.582448 | CX |
| 52 | 0.6791 | 178.288264636 | 0.3809 | 3.85 | 0.3129 | 272450.933209 | CX |
| 156 | 1.0484941 | 9112.66480675 | 0.0115059 | 3.85 | 0.0085117 | 287939.18865 | CX |
| 260 | 1.0569783 | 34979.5909587 | 0.0030217 | 3.85 | 0.00220501 | 777189.308943 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 1.11 | -0.02 | -1.77 | 1.27 | 1.29 | 1.08 | 332809 |
| 1714348200 | 1.13 | 0 | 0.00 | 1.13 | 1.16 | 1.12 | 175764 |
| 1714261800 | 1.13 | 0.08 | 7.62 | 1.06 | 1.17 | 1.02 | 432344 |
| 1714175400 | 1.05 | -0.06 | -5.41 | 1.09 | 1.1 | 1.05 | 111642 |
| 1714089000 | 1.11 | -0.16 | -12.60 | 1.19 | 1.19 | 1.09 | 144321 |
| 1714002600 | 1.27 | 0 | 0.00 | 1.27 | 1.29 | 1.19 | 59677 |
| 1713916200 | 1.27 | 0 | 0.00 | 1.27 | 1.3 | 1.23 | 42890 |
| 1713829800 | 1.27 | 0.04 | 3.25 | 1.27 | 1.29 | 1.2 | 68417 |
| 1713743400 | 1.23 | -0.05 | -3.91 | 1.27 | 1.29 | 1.2 | 44937 |
| 1713657000 | 1.28 | 0.09 | 7.56 | 1.18 | 1.28 | 1.17 | 43250 |
| 1713570600 | 1.19 | -0.01 | -0.83 | 1.19 | 1.23 | 1.12 | 150175 |
| 1713484200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.21 | 1.11 | 90688 |
| 1713397800 | 1.15 | 0.05 | 4.55 | 1.09 | 1.17 | 1.08 | 190759 |
| 1713311400 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.03 | 200423 |
| 1713225000 | 1.1 | -0.03 | -2.65 | 1.12 | 1.16 | 1.07 | 479060 |
| 1713138600 | 1.13 | 0.09 | 8.65 | 1.03 | 1.13 | 0.9998 | 258228 |
| 1713052200 | 1.04 | -0.07 | -6.31 | 1.1 | 1.18 | 0.8996 | 1171549 |
| 1712965800 | 1.11 | -0.22 | -16.54 | 1.33 | 1.44 | 1.02 | 1165025 |
| 1712879400 | 1.33 | -0.05 | -3.62 | 1.37 | 1.46 | 1.33 | 362516 |
| 1712793000 | 1.38 | -0.07 | -4.83 | 1.44 | 1.46 | 1.31 | 596484 |
| 1712706600 | 1.45 | -0.2 | -12.12 | 1.64 | 1.64 | 1.45 | 245452 |
| 1712620200 | 1.65 | 0.12 | 7.84 | 1.52 | 1.67 | 1.47 | 200835 |
| 1712533800 | 1.53 | 0.03 | 2.00 | 1.49 | 1.61 | 1.48 | 106609 |
| 1712447400 | 1.5 | 0.01 | 0.67 | 1.48 | 1.56 | 1.48 | 58853 |
| 1712361000 | 1.49 | -0.16 | -9.70 | 1.65 | 1.65 | 1.46 | 170442 |
| 1712274600 | 1.65 | -0.03 | -1.79 | 1.68 | 1.73 | 1.63 | 121178 |
| 1712188200 | 1.68 | -0.1 | -5.62 | 1.78 | 1.79 | 1.65 | 172301 |
| 1712101800 | 1.78 | -0.12 | -6.32 | 1.9 | 1.9 | 1.71 | 158709 |
| 1712015400 | 1.9 | -0.16 | -7.77 | 2.05 | 2.15 | 1.9 | 133715 |
| 1711929000 | 2.06 | 0.05 | 2.49 | 2.01 | 2.06 | 2 | 64990 |
| 1711842600 | 2.01 | -0.01 | -0.50 | 2.02 | 2.07 | 1.99 | 41685 |
| 1711756200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.14 | 1.99 | 83313 |
| 1711669800 | 2.05 | -0.01 | -0.49 | 2.08 | 2.19 | 2 | 89942 |
| 1711583400 | 2.06 | 0.1 | 5.10 | 1.96 | 2.19 | 1.93 | 164593 |
| 1711497000 | 1.96 | 0.01 | 0.51 | 1.97 | 2.1 | 1.93 | 51177 |
| 1711410600 | 1.95 | 0.01 | 0.52 | 1.94 | 2.08 | 1.94 | 362552 |
| 1711324200 | 1.94 | 0.09 | 4.86 | 1.94 | 1.94 | 1.85 | 17165 |
| 1711237800 | 1.85 | 0.01 | 0.54 | 1.84 | 1.97 | 1.83 | 19271 |
| 1711151400 | 1.84 | -0.17 | -8.46 | 2 | 2.02 | 1.81 | 58010 |
| 1711065000 | 2.01 | 0.19 | 10.44 | 1.82 | 2.31 | 1.82 | 386275 |
| 1710978600 | 1.82 | 0.19 | 11.66 | 1.64 | 1.82 | 1.56 | 87244 |
| 1710892200 | 1.63 | -0.15 | -8.43 | 1.78 | 1.79 | 1.58 | 118703 |
| 1710805800 | 1.78 | -0.11 | -5.82 | 1.91 | 1.96 | 1.77 | 69861 |
| 1710719400 | 1.89 | 0.05 | 2.72 | 1.84 | 1.92 | 1.78 | 73886 |
| 1710633000 | 1.84 | -0.13 | -6.60 | 1.97 | 2.08 | 1.81 | 57561 |
| 1710546600 | 1.97 | -0.1 | -4.83 | 2.08 | 2.11 | 1.85 | 153344 |
| 1710460200 | 2.07 | -0.1 | -4.61 | 2.16 | 2.17 | 1.99 | 60178 |
| 1710373800 | 2.17 | -0.02 | -0.91 | 2.19 | 2.24 | 2.13 | 81323 |
| 1710287400 | 2.19 | -0.05 | -2.23 | 2.24 | 2.35 | 2.08 | 116795 |
| 1710201000 | 2.24 | 0.05 | 2.28 | 2.2 | 2.3 | 2.13 | 199402 |
| 1710114600 | 2.19 | -0.03 | -1.35 | 2.27 | 2.34 | 2.13 | 110312 |
| 1710028200 | 2.22 | 0.09 | 4.23 | 2.13 | 2.29 | 2.12 | 145912 |
| 1709941800 | 2.13 | -0.1 | -4.48 | 2.22 | 2.27 | 2.06 | 101743 |
| 1709855400 | 2.23 | 0.02 | 0.90 | 2.2 | 2.26 | 2.1 | 100676 |
| 1709769000 | 2.21 | 0.14 | 6.76 | 2.08 | 2.21 | 2.02 | 174772 |
| 1709682600 | 2.07 | -0.13 | -5.91 | 2.19 | 2.28 | 1.89 | 410759 |
| 1709596200 | 2.2 | -0.17 | -7.17 | 2.37 | 2.53 | 2.12 | 2629541 |
| 1709509800 | 2.37 | 0.41 | 20.92 | 1.96 | 2.78 | 1.93 | 1032276 |
| 1709423400 | 1.96 | -0.05 | -2.49 | 1.97 | 2.06 | 1.83 | 813924 |
| 1709337000 | 2.01 | 0.5 | 33.11 | 1.5 | 3.85 | 1.5 | 2786493 |
| 1709250600 | 1.51 | -0.06 | -3.82 | 1.58 | 1.59 | 1.49 | 92369 |
| 1709164200 | 1.57 | 0.12 | 8.28 | 1.45 | 1.63 | 1.35 | 336391 |
| 1709077800 | 1.45 | -0.02 | -1.36 | 1.48 | 1.5 | 1.44 | 73182 |
| 1708991400 | 1.47 | 0.02 | 1.38 | 1.45 | 1.49 | 1.42 | 75451 |
| 1708905000 | 1.45 | -0.02 | -1.36 | 1.47 | 1.5 | 1.44 | 61013 |
| 1708818600 | 1.47 | 0.03 | 2.08 | 1.44 | 1.47 | 1.4 | 112315 |
| 1708732200 | 1.44 | -0.01 | -0.69 | 1.46 | 1.55 | 1.23 | 331554 |
| 1708645800 | 1.45 | 0.21 | 16.94 | 1.25 | 1.51 | 1.25 | 382442 |
| 1708559400 | 1.24 | -0.07 | -5.34 | 1.3 | 1.3 | 1.22 | 60609 |
| 1708473000 | 1.31 | 0.03 | 2.34 | 1.28 | 1.35 | 1.25 | 211526 |
| 1708386600 | 1.28 | 0.04 | 3.23 | 1.25 | 1.29 | 1.17 | 173230 |
| 1708300200 | 1.24 | 0.02 | 1.64 | 1.21 | 1.27 | 1.17 | 186439 |
| 1708213800 | 1.22 | 0 | 0.00 | 1.21 | 1.22 | 1.17 | 155306 |
| 1708127400 | 1.22 | -0.04 | -3.17 | 1.26 | 1.34 | 1.16 | 200988 |
| 1708041000 | 1.26 | 0.05 | 4.13 | 1.22 | 1.38 | 1.19 | 195672 |
| 1707954600 | 1.21 | 0.09 | 8.04 | 1.12 | 1.23 | 1.11 | 176312 |
| 1707868200 | 1.12 | 0.04 | 3.70 | 1.07 | 1.12 | 1.06 | 135252 |
| 1707781800 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1 | 1.04 | 157484 |
| 1707695400 | 1.07 | -0.02 | -1.83 | 1.1 | 1.12 | 1.05 | 57190 |
| 1707609000 | 1.09 | -0.05 | -4.39 | 1.14 | 1.17 | 1.09 | 81585 |
| 1707522600 | 1.14 | 0.1 | 9.62 | 1.05 | 1.14 | 1.01 | 121986 |
| 1707436200 | 1.04 | 0.07 | 7.01 | 0.9719 | 1.1 | 0.9609 | 260198 |
| 1707349800 | 0.9719 | 0.0704 | 7.81 | 0.9015 | 1.05 | 0.8992 | 146672 |
| 1707263400 | 0.9015 | -0.0006 | -0.07 | 0.887 | 0.9172 | 0.887 | 49724 |
| 1707177000 | 0.9021 | 0.016 | 1.81 | 0.8898 | 0.9082 | 0.8778 | 120795 |
| 1707090600 | 0.8861 | -0.0242 | -2.66 | 0.9103 | 0.9163 | 0.8795 | 24686 |
| 1707004200 | 0.9103 | -0.0065 | -0.71 | 0.9168 | 0.94 | 0.9101 | 32262 |
| 1706917800 | 0.9168 | -0.0011 | -0.12 | 0.9135 | 0.9392 | 0.9056 | 57290 |
| 1706831400 | 0.9179 | 0.0122 | 1.35 | 0.9057 | 0.9242 | 0.8969 | 26738 |
| 1706745000 | 0.9057 | -0.0657 | -6.76 | 0.9714 | 0.9714 | 0.8953 | 58825 |
| 1706658600 | 0.9714 | -0.0025 | -0.26 | 0.9739 | 0.9888 | 0.9455 | 59529 |
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
