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 | -0.22 | -9.48275862069 | 2.32 | 2.5 | 1.93 | 1460140.73189 | CX |
| 4 | -0.88 | -29.5302013423 | 2.98 | 3.03 | 1.5 | 2904207.59328 | CX |
| 12 | 1.57978 | 303.675368113 | 0.52022 | 3.23 | 0.47232 | 4222272.45387 | CX |
| 26 | 1.79975 | 599.417152373 | 0.30025 | 3.23 | 0.29624 | 4517188.74736 | CX |
| 52 | 1.78548 | 567.684090042 | 0.31452 | 3.23 | 0.14956 | 3502413.37257 | CX |
| 156 | 1.56667237 | 293.754210709 | 0.53332763 | 3.23 | 0.051741 | 8072955.01075 | CX |
| 260 | 2.09992176 | 2683949.07975 | 7.824E-5 | 3.23 | 7.571E-5 | 7826557.34772 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 2.04 | 0.02 | 0.99 | 2.02 | 2.1 | 1.93 | 1277494 |
| 1714175400 | 2.02 | -0.16 | -7.34 | 2.15 | 2.24 | 2 | 1419144 |
| 1714089000 | 2.18 | 0.1 | 4.81 | 2.13 | 2.26 | 2.06 | 526529 |
| 1714002600 | 2.08 | -0.18 | -7.96 | 2.3 | 2.5 | 2.08 | 3363952 |
| 1713916200 | 2.26 | -0.07 | -3.00 | 2.32 | 2.41 | 2.2 | 246074 |
| 1713829800 | 2.33 | 0.06 | 2.64 | 2.27 | 2.41 | 2.2 | 100927 |
| 1713743400 | 2.27 | -0.06 | -2.58 | 2.32 | 2.41 | 2.21 | 3286861 |
| 1713657000 | 2.33 | 0.34 | 17.09 | 1.98 | 2.4 | 1.95 | 286130 |
| 1713570600 | 1.99 | 0.07 | 3.65 | 1.92 | 2.08 | 1.75 | 4364300 |
| 1713484200 | 1.92 | 0.06 | 3.23 | 1.87 | 2 | 1.77 | 66615 |
| 1713397800 | 1.86 | -0.12 | -6.06 | 1.97 | 2.04 | 1.76 | 5059787 |
| 1713311400 | 1.98 | 0.04 | 2.06 | 1.93 | 2.05 | 1.82 | 4295401 |
| 1713225000 | 1.94 | -0.15 | -7.18 | 2.07 | 2.3 | 1.88 | 5969776 |
| 1713138600 | 2.09 | 0.21 | 11.17 | 1.89 | 2.2 | 1.77 | 6225495 |
| 1713052200 | 1.88 | -0.15 | -7.39 | 2.03 | 2.2 | 1.5 | 7649005 |
| 1712965800 | 2.03 | -0.35 | -14.71 | 2.48 | 2.48 | 1.78 | 7058504 |
| 1712879400 | 2.38 | -0.1 | -4.03 | 2.47 | 2.6 | 2.33 | 2594788 |
| 1712793000 | 2.48 | 0.09 | 3.77 | 2.37 | 2.52 | 2.24 | 2572382 |
| 1712706600 | 2.39 | -0.2 | -7.72 | 2.59 | 2.62 | 2.35 | 2496671 |
| 1712620200 | 2.59 | 0.09 | 3.60 | 2.45 | 2.64 | 2.43 | 2550858 |
| 1712533800 | 2.5 | 0.04 | 1.63 | 2.43 | 2.63 | 2.41 | 1838138 |
| 1712447400 | 2.46 | 0.04 | 1.65 | 2.4 | 2.52 | 2.39 | 143209 |
| 1712361000 | 2.42 | -0.09 | -3.59 | 2.38 | 2.52 | 2.32 | 2594128 |
| 1712274600 | 2.51 | 0.12 | 5.02 | 2.38 | 2.66 | 2.33 | 2123836 |
| 1712188200 | 2.39 | -0.1 | -4.02 | 2.48 | 2.72 | 2.31 | 3304572 |
| 1712101800 | 2.49 | -0.2 | -7.43 | 2.67 | 2.73 | 2.4 | 5577287 |
| 1712015400 | 2.69 | -0.14 | -4.95 | 2.82 | 2.86 | 2.63 | 4028788 |
| 1711929000 | 2.83 | -0.15 | -5.03 | 2.98 | 3.03 | 2.77 | 297147 |
| 1711842600 | 2.98 | 0.08 | 2.76 | 2.88 | 2.99 | 2.7 | 5239641 |
| 1711756200 | 2.9 | -0.13 | -4.29 | 3.03 | 3.23 | 2.83 | 254148 |
| 1711669800 | 3.03 | 0.18 | 6.32 | 2.84 | 3.22 | 2.78 | 10488613 |
| 1711583400 | 2.85 | 0.22 | 8.37 | 2.62 | 3.09 | 2.6 | 16395006 |
| 1711497000 | 2.63 | 0.19 | 7.79 | 2.45 | 2.8 | 2.45 | 234287 |
| 1711410600 | 2.44 | 0.06 | 2.52 | 2.38 | 2.54 | 2.28 | 5535813 |
| 1711324200 | 2.38 | 0.13 | 5.78 | 2.24 | 2.46 | 2.21 | 105195 |
| 1711237800 | 2.25 | 0.02 | 0.90 | 2.32 | 2.55 | 2.23 | 737467 |
| 1711151400 | 2.23 | -0.09 | -3.88 | 2.31 | 2.39 | 2.2 | 174619 |
| 1711065000 | 2.32 | -0.19 | -7.57 | 2.5 | 2.53 | 2.3 | 4665574 |
| 1710978600 | 2.51 | 0.31 | 14.09 | 2.2 | 2.61 | 2.16 | 10980866 |
| 1710892200 | 2.2 | -0.08 | -3.51 | 2.29 | 2.47 | 1.99 | 626573 |
| 1710805800 | 2.28 | -0.31 | -11.97 | 2.56 | 2.63 | 2.23 | 332897 |
| 1710719400 | 2.59 | 0.38 | 17.19 | 2.24 | 2.77 | 2.15 | 13263368 |
| 1710633000 | 2.21 | -0.25 | -10.16 | 2.45 | 2.5 | 2.09 | 7096025 |
| 1710546600 | 2.46 | 0.03 | 1.23 | 2.62 | 2.64 | 2.17 | 16721931 |
| 1710460200 | 2.43 | 0 | 0.00 | 2.42 | 2.48 | 2.33 | 4237384 |
| 1710373800 | 2.43 | -0.01 | -0.41 | 2.44 | 2.61 | 2.29 | 210263 |
| 1710287400 | 2.44 | -0.04 | -1.61 | 2.47 | 2.57 | 2.18 | 329969 |
| 1710201000 | 2.48 | -0.04 | -1.59 | 2.54 | 2.8 | 2.43 | 22544472 |
| 1710114600 | 2.52 | -0.27 | -9.68 | 2.79 | 2.87 | 2.45 | 8510341 |
| 1710028200 | 2.79 | 0.27 | 10.71 | 2.52 | 2.84 | 2.47 | 11962251 |
| 1709941800 | 2.52 | 0.18 | 7.69 | 2.34 | 2.7 | 2.24 | 15486881 |
| 1709855400 | 2.34 | 0.14 | 6.36 | 2.24 | 2.63 | 2.05 | 504272 |
| 1709769000 | 2.2 | 0.58 | 35.80 | 1.59 | 2.27 | 1.56 | 21701757 |
| 1709682600 | 1.62 | 0.03 | 1.89 | 1.58 | 1.79 | 1.18 | 14633882 |
| 1709596200 | 1.59 | -0.05 | -3.05 | 1.64 | 1.76 | 1.52 | 711151 |
| 1709509800 | 1.64 | -0.04 | -2.38 | 1.65 | 1.83 | 1.6 | 595751 |
| 1709423400 | 1.68 | 0.09 | 5.66 | 1.6 | 1.79 | 1.4 | 706448 |
| 1709337000 | 1.59 | 0.21 | 15.22 | 1.36 | 1.7 | 1.36 | 17859132 |
| 1709250600 | 1.38 | 0.13 | 10.40 | 1.24 | 1.4 | 1.15 | 8230485 |
| 1709164200 | 1.25 | 0.26 | 26.52 | 0.99046 | 1.25 | 0.98449 | 673112 |
| 1709077800 | 0.98802 | -0.03198 | -3.14 | 1.02 | 1.07 | 0.975 | 4884693 |
| 1708991400 | 1.02 | 0 | 0.00 | 1.05 | 1.14 | 0.97241 | 120420 |
| 1708905000 | 1.02 | 0.03 | 2.80 | 0.99355 | 1.07 | 0.99287 | 354048 |
| 1708818600 | 0.99224 | 0.02506 | 2.59 | 0.97843 | 1.04 | 0.908 | 446536 |
| 1708732200 | 0.96718 | -0.08282 | -7.89 | 1.03 | 1.13 | 0.912 | 308626 |
| 1708645800 | 1.05 | -0.03 | -2.78 | 1.06 | 1.13 | 0.95067 | 11454014 |
| 1708559400 | 1.08 | 0.11 | 11.78 | 0.9709 | 1.11 | 0.76501 | 956499 |
| 1708473000 | 0.96618 | 0.04618 | 5.02 | 0.9257 | 1.03 | 0.72 | 1840323 |
| 1708386600 | 0.92 | 0.15133 | 19.69 | 0.76636 | 0.92 | 0.76436 | 133101 |
| 1708300200 | 0.76867 | 0.04198 | 5.78 | 0.72566 | 0.82333 | 0.66881 | 1415012 |
| 1708213800 | 0.72669 | 0.07185 | 10.97 | 0.65633 | 0.73096 | 0.63735 | 6528030 |
| 1708127400 | 0.65484 | 0.04866 | 8.03 | 0.60774 | 0.69431 | 0.60277 | 6187325 |
| 1708041000 | 0.60618 | -0.02752 | -4.34 | 0.63758 | 0.64012 | 0.59735 | 2687428 |
| 1707954600 | 0.6337 | 0.00907 | 1.45 | 0.62399 | 0.65898 | 0.5617 | 1327630 |
| 1707868200 | 0.62463 | -0.02036 | -3.16 | 0.61954 | 0.64 | 0.6019 | 3113176 |
| 1707781800 | 0.64499 | 0.05791 | 9.86 | 0.58536 | 0.64599 | 0.58101 | 230149 |
| 1707695400 | 0.58708 | 0.00732 | 1.26 | 0.57827 | 0.596 | 0.57535 | 144168 |
| 1707609000 | 0.57976 | 0.01436 | 2.54 | 0.5654 | 0.58679 | 0.51755 | 2583975 |
| 1707522600 | 0.5654 | 0.04614 | 8.89 | 0.51755 | 0.58499 | 0.51755 | 84234 |
| 1707436200 | 0.51926 | -0.00258 | -0.49 | 0.49053 | 0.52454 | 0.49053 | 1547883 |
| 1707349800 | 0.52184 | 0.0313 | 6.38 | 0.49203 | 0.52184 | 0.49103 | 86729 |
| 1707263400 | 0.49054 | 0.00693 | 1.43 | 0.48684 | 0.52 | 0.48492 | 1947234 |
| 1707177000 | 0.48361 | -0.00188 | -0.39 | 0.48748 | 0.50607 | 0.47232 | 775293 |
| 1707090600 | 0.48549 | -0.03326 | -6.41 | 0.52022 | 0.52904 | 0.48359 | 2446944 |
| 1707004200 | 0.51875 | -0.01036 | -1.96 | 0.52742 | 0.53833 | 0.51259 | 1145800 |
| 1706917800 | 0.52911 | 0.03096 | 6.21 | 0.49708 | 0.54042 | 0.4969 | 2900351 |
| 1706831400 | 0.49815 | -0.0273 | -5.20 | 0.52753 | 0.53272 | 0.49575 | 2670770 |
| 1706745000 | 0.52545 | -0.0264 | -4.78 | 0.55363 | 0.5543 | 0.52 | 2343017 |
| 1706658600 | 0.55185 | -0.0281 | -4.85 | 0.57798 | 0.59111 | 0.54868 | 1916563 |
| 1706572200 | 0.57995 | 0.02407 | 4.33 | 0.55299 | 0.58305 | 0.54752 | 1528047 |
| 1706485800 | 0.55588 | -0.01818 | -3.17 | 0.574 | 0.6 | 0.5467 | 2107097 |
| 1706399400 | 0.57406 | 0.01154 | 2.05 | 0.5613 | 0.59567 | 0.55771 | 1421525 |
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
