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 | 0.12 | 7.14285714286 | 1.68 | 1.81 | 1.53 | 10166972.7977 | CX |
| 4 | -0.39 | -17.8082191781 | 2.19 | 2.88 | 1.53 | 14162773.2694 | CX |
| 12 | 1.1751 | 188.046087374 | 0.6249 | 4.38 | 0.5154 | 18348395.5944 | CX |
| 26 | 1.2792 | 245.622119816 | 0.5208 | 4.38 | 0.455 | 13176966.6913 | CX |
| 52 | 0.94063 | 109.455764106 | 0.85937 | 4.38 | 0.2973 | 10921785.4491 | CX |
| 156 | -5701.3 | -99.9684382178 | 5703.1 | 17141.44 | 0.2973 | 4238138.20331 | CX |
| 260 | -5058.41 | -99.9644283538 | 5060.21 | 17141.44 | 0.2973 | 3993349.57377 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 1.68 | 0.09 | 5.66 | 1.58 | 1.72 | 1.53 | 10526723 |
| 1715730600 | 1.59 | -0.05 | -3.05 | 1.64 | 1.66 | 1.55 | 8010726 |
| 1715644200 | 1.64 | -0.12 | -6.82 | 1.77 | 1.77 | 1.6 | 9849534 |
| 1715557800 | 1.76 | 0.19 | 12.10 | 1.58 | 1.81 | 1.56 | 19609202 |
| 1715471400 | 1.57 | -0.03 | -1.88 | 1.59 | 1.63 | 1.56 | 5942840 |
| 1715385000 | 1.6 | -0.12 | -6.98 | 1.72 | 1.74 | 1.59 | 8355601 |
| 1715298600 | 1.72 | 0.04 | 2.38 | 1.68 | 1.78 | 1.63 | 8874180 |
| 1715212200 | 1.68 | -0.09 | -5.08 | 1.84 | 1.86 | 1.65 | 9702903 |
| 1715125800 | 1.77 | -0.14 | -7.33 | 1.9 | 1.91 | 1.74 | 8830553 |
| 1715039400 | 1.91 | -0.05 | -2.55 | 1.96 | 2.01 | 1.87 | 9792248 |
| 1714953000 | 1.96 | -0.07 | -3.45 | 2.03 | 2.04 | 1.94 | 5735072 |
| 1714866600 | 2.03 | -0.01 | -0.49 | 2.04 | 2.1 | 1.97 | 8476195 |
| 1714780200 | 2.04 | -0.03 | -1.45 | 2.06 | 2.08 | 1.94 | 11055990 |
| 1714693800 | 2.07 | 0.13 | 6.70 | 1.92 | 2.15 | 1.83 | 18324406 |
| 1714607400 | 1.94 | -0.01 | -0.51 | 1.93 | 1.96 | 1.74 | 15307086 |
| 1714521000 | 1.95 | -0.17 | -8.02 | 2.1 | 2.14 | 1.86 | 12576820 |
| 1714434600 | 2.12 | -0.05 | -2.30 | 2.16 | 2.19 | 2.01 | 21307155 |
| 1714348200 | 2.17 | -0.08 | -3.56 | 2.25 | 2.38 | 2.16 | 10917394 |
| 1714261800 | 2.25 | -0.02 | -0.88 | 2.27 | 2.31 | 2.11 | 10839107 |
| 1714175400 | 2.27 | -0.06 | -2.58 | 2.33 | 2.4 | 2.2 | 11964523 |
| 1714089000 | 2.33 | -0.08 | -3.32 | 2.44 | 2.47 | 2.28 | 1408716 |
| 1714002600 | 2.41 | -0.09 | -3.60 | 2.5 | 2.59 | 2.36 | 18470777 |
| 1713916200 | 2.5 | -0.25 | -9.09 | 2.74 | 2.76 | 2.42 | 21182642 |
| 1713829800 | 2.75 | 0.27 | 10.89 | 2.48 | 2.88 | 2.36 | 27497130 |
| 1713743400 | 2.48 | 0.31 | 14.29 | 2.15 | 2.61 | 2.11 | 32944632 |
| 1713657000 | 2.17 | 0.17 | 8.50 | 2 | 2.3 | 1.98 | 18934163 |
| 1713570600 | 2 | -0.06 | -2.91 | 2.06 | 2.1 | 1.84 | 22768387 |
| 1713484200 | 2.06 | -0.11 | -5.07 | 2.19 | 2.26 | 1.95 | 27352932 |
| 1713397800 | 2.17 | -0.17 | -7.26 | 2.33 | 2.58 | 2.08 | 35348091 |
| 1713311400 | 2.34 | -0.37 | -13.65 | 2.69 | 2.73 | 2.09 | 55667885 |
| 1713225000 | 2.71 | 1.22 | 81.88 | 1.46 | 2.89 | 1.43 | 86976478 |
| 1713138600 | 1.49 | 0.12 | 8.76 | 1.36 | 1.79 | 1.28 | 30070060 |
| 1713052200 | 1.37 | -0.2 | -12.74 | 1.57 | 1.73 | 1.2 | 33086730 |
| 1712965800 | 1.57 | -0.64 | -28.96 | 2.2 | 2.26 | 1.17 | 25727937 |
| 1712879400 | 2.21 | -0.13 | -5.56 | 2.32 | 2.34 | 2.13 | 10713233 |
| 1712793000 | 2.34 | -0.02 | -0.85 | 2.36 | 2.45 | 2.1 | 17960359 |
| 1712706600 | 2.36 | -0.29 | -10.94 | 2.65 | 2.67 | 2.27 | 17798164 |
| 1712620200 | 2.65 | -0.04 | -1.49 | 2.69 | 2.78 | 2.55 | 14206886 |
| 1712533800 | 2.69 | 0.05 | 1.89 | 2.64 | 2.75 | 2.53 | 20064154 |
| 1712447400 | 2.64 | -0.04 | -1.49 | 2.68 | 2.8 | 2.48 | 23697110 |
| 1712361000 | 2.68 | 0.24 | 9.84 | 2.44 | 2.92 | 2.24 | 51798222 |
| 1712274600 | 2.44 | -0.63 | -20.52 | 3.05 | 3.15 | 2.35 | 39126631 |
| 1712188200 | 3.07 | -0.27 | -8.08 | 3.34 | 3.77 | 2.83 | 50496406 |
| 1712101800 | 3.34 | -0.42 | -11.17 | 3.67 | 4.38 | 2.82 | 80361781 |
| 1712015400 | 3.76 | 1.16 | 44.62 | 2.63 | 4.2 | 2.3 | 79029405 |
| 1711929000 | 2.6 | 1.21 | 87.05 | 1.39 | 2.92 | 1.37 | 72830284 |
| 1711842600 | 1.39 | 0.22 | 18.80 | 1.16 | 1.5 | 1.14 | 33468049 |
| 1711756200 | 1.17 | 0.08 | 7.34 | 1.09 | 1.28 | 1.06 | 21142796 |
| 1711669800 | 1.09 | 0.1 | 9.62 | 0.9954 | 1.21 | 0.9451 | 22716832 |
| 1711583400 | 0.9943 | -0.0557 | -5.30 | 1.04 | 1.07 | 0.9337 | 16621637 |
| 1711497000 | 1.05 | 0.19 | 21.46 | 0.8637 | 1.12 | 0.8572 | 25466621 |
| 1711410600 | 0.8645 | 0.1105 | 14.66 | 0.7474 | 0.9899 | 0.7354 | 29963206 |
| 1711324200 | 0.754 | 0.0749 | 11.03 | 0.6761 | 0.825 | 0.663 | 25327914 |
| 1711237800 | 0.6791 | 0.0955 | 16.36 | 0.5853 | 0.75 | 0.571 | 14691521 |
| 1711151400 | 0.5836 | -0.011 | -1.85 | 0.5964 | 0.6022 | 0.5653 | 4857284 |
| 1711065000 | 0.5946 | 0.0135 | 2.32 | 0.5805 | 0.6054 | 0.575 | 4582015 |
| 1710978600 | 0.5811 | 0.0264 | 4.76 | 0.5561 | 0.5957 | 0.5344 | 6739674 |
| 1710892200 | 0.5547 | -0.052771 | -8.69 | 0.6091 | 0.620667 | 0.5434 | 8738988 |
| 1710805800 | 0.607471 | -0.018929 | -3.02 | 0.626 | 0.6335 | 0.592 | 5447946 |
| 1710719400 | 0.6264 | 0.007 | 1.13 | 0.6223 | 0.6339 | 0.5845 | 6531151 |
| 1710633000 | 0.6194 | -0.0419 | -6.34 | 0.6614 | 0.6843 | 0.6066 | 7448439 |
| 1710546600 | 0.6613 | -0.0295 | -4.27 | 0.6922 | 0.696673 | 0.6145 | 12862654 |
| 1710460200 | 0.6908 | -0.0217 | -3.05 | 0.7125 | 0.715014 | 0.6591 | 4544492 |
| 1710373800 | 0.7125 | 0.0092 | 1.31 | 0.7041 | 0.72 | 0.6908 | 4993369 |
| 1710287400 | 0.7033 | -0.0041 | -0.58 | 0.7074 | 0.733 | 0.6536 | 8749653 |
| 1710201000 | 0.7074 | -0.001 | -0.14 | 0.7102 | 0.7136 | 0.6708 | 13949034 |
| 1710114600 | 0.7084 | -0.0167 | -2.30 | 0.72419 | 0.7304 | 0.6853 | 7686978 |
| 1710028200 | 0.7251 | 0.0238 | 3.39 | 0.7021 | 0.7312 | 0.6987 | 1007217 |
| 1709941800 | 0.7013 | 0.004 | 0.57 | 0.6993 | 0.7131 | 0.6724 | 6191165 |
| 1709855400 | 0.6973 | 0.02555 | 3.80 | 0.6728 | 0.7047 | 0.6641 | 5955020 |
| 1709769000 | 0.67175 | 0.01355 | 2.06 | 0.656 | 0.69 | 0.6331 | 8019809 |
| 1709682600 | 0.6582 | -0.0768 | -10.45 | 0.7327 | 0.768 | 0.5154 | 13211746 |
| 1709596200 | 0.735 | -0.02464 | -3.24 | 0.7595 | 0.7715 | 0.7191 | 7790805 |
| 1709509800 | 0.75964 | -0.00786 | -1.02 | 0.7695 | 0.826 | 0.6817 | 9860997 |
| 1709423400 | 0.7675 | 0.0377 | 5.17 | 0.7248 | 0.788 | 0.7 | 7860739 |
| 1709337000 | 0.7298 | 0.0752 | 11.49 | 0.6535 | 0.742 | 0.6408 | 8017404 |
| 1709250600 | 0.6546 | -0.0131 | -1.96 | 0.66687 | 0.6839 | 0.6408 | 6786481 |
| 1709164200 | 0.6677 | 0.0037 | 0.56 | 0.663 | 0.6978 | 0.6 | 8060817 |
| 1709077800 | 0.664 | 0.0138 | 2.12 | 0.6513 | 0.671 | 0.6263 | 6076325 |
| 1708991400 | 0.6502 | 0.00113 | 0.17 | 0.6482 | 0.65545 | 0.6183 | 4257894 |
| 1708905000 | 0.64907 | -0.01609 | -2.42 | 0.6632 | 0.6669 | 0.6405 | 2690615 |
| 1708818600 | 0.66516 | 0.00726 | 1.10 | 0.6592 | 0.6757 | 0.6434 | 4714879 |
| 1708732200 | 0.6579 | 0.04217 | 6.85 | 0.61681 | 0.6769 | 0.6045 | 8126654 |
| 1708645800 | 0.61573 | -0.01097 | -1.75 | 0.6249 | 0.6378 | 0.6089 | 4588916 |
| 1708559400 | 0.6267 | -0.0175 | -2.72 | 0.6432 | 0.6602 | 0.6 | 7771585 |
| 1708473000 | 0.6442 | -0.1155 | -15.20 | 0.7662 | 0.7752 | 0.6284 | 16929629 |
| 1708386600 | 0.7597 | 0.1557 | 25.78 | 0.6024 | 0.8 | 0.5958 | 22502868 |
| 1708300200 | 0.604 | 0.0122 | 2.06 | 0.5919 | 0.6254 | 0.5771 | 8775681 |
| 1708213800 | 0.5918 | 0.0433 | 7.89 | 0.54852 | 0.5965 | 0.5445 | 12746359 |
| 1708127400 | 0.5485 | 0.01044 | 1.94 | 0.53885 | 0.5596 | 0.5285 | 5576732 |
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
