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 | -0.0694 | -7.9935498733 | 0.8682 | 1.12 | 0.7541 | 103168.984265 | CX |
| 4 | -0.2512 | -23.9238095238 | 1.05 | 1.12 | 0.7541 | 110228.295986 | CX |
| 12 | -0.3512 | -30.5391304348 | 1.15 | 1.8 | 0.7541 | 179196.314431 | CX |
| 26 | -0.5012 | -38.5538461538 | 1.3 | 1.8 | 0.544 | 186573.047662 | CX |
| 52 | -0.7312 | -47.7908496732 | 1.53 | 1.8 | 0.544 | 138451.015415 | CX |
| 156 | -2.4012 | -75.0375 | 3.2 | 5.77 | 0.2951 | 169045.910845 | CX |
| 260 | -2.4012 | -75.0375 | 3.2 | 5.77 | 0.2951 | 169045.910845 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 0.8084 | 0.0064 | 0.80 | 0.8007 | 0.9004 | 0.7839 | 118235 |
| 1715989800 | 0.802 | -0.03 | -3.61 | 0.832 | 0.9214 | 0.7541 | 159952 |
| 1715903400 | 0.832 | -0.0419 | -4.79 | 0.8739 | 0.9027 | 0.7858 | 102379 |
| 1715817000 | 0.8739 | 0.0714 | 8.90 | 0.8025 | 0.975 | 0.7887 | 78998 |
| 1715730600 | 0.8025 | -0.0141 | -1.73 | 0.8166 | 0.8441 | 0.7709 | 100753 |
| 1715644200 | 0.8166 | -0.0281 | -3.33 | 1.11 | 1.12 | 0.7844 | 88115 |
| 1715557800 | 0.8447 | -0.0267 | -3.06 | 0.8682 | 0.8914 | 0.822 | 73747 |
| 1715471400 | 0.8714 | 0.0317 | 3.78 | 0.8381 | 0.8934 | 0.8222 | 73778 |
| 1715385000 | 0.8397 | -0.0087 | -1.03 | 0.844 | 0.902 | 0.8137 | 114258 |
| 1715298600 | 0.8484 | 0.032 | 3.92 | 0.811 | 0.89 | 0.8 | 133684 |
| 1715212200 | 0.8164 | 0.0074 | 0.91 | 0.809 | 0.844 | 0.7739 | 127647 |
| 1715125800 | 0.809 | -0.0797 | -8.97 | 0.8918 | 0.9589 | 0.7931 | 243962 |
| 1715039400 | 0.8887 | 0.0136 | 1.55 | 0.8775 | 0.93 | 0.8555 | 76699 |
| 1714953000 | 0.8751 | -0.0104 | -1.17 | 0.8855 | 0.9752 | 0.8511 | 92177 |
| 1714866600 | 0.8855 | -0.0585 | -6.20 | 0.944 | 0.995 | 0.8631 | 158996 |
| 1714780200 | 0.944 | 0.0206 | 2.23 | 0.9189 | 0.9988 | 0.9066 | 85699 |
| 1714693800 | 0.9234 | 0.0496 | 5.68 | 0.8736 | 0.9328 | 0.8451 | 86347 |
| 1714607400 | 0.8738 | -0.0132 | -1.49 | 0.8767 | 0.8931 | 0.8415 | 122558 |
| 1714521000 | 0.887 | 0.0053 | 0.60 | 0.8889 | 0.94 | 0.85 | 115973 |
| 1714434600 | 0.8817 | -0.0228 | -2.52 | 1.11 | 1.12 | 0.87 | 79298 |
| 1714348200 | 0.9045 | -0.002 | -0.22 | 0.8981 | 0.98 | 0.8755 | 96267 |
| 1714261800 | 0.9065 | -0.012 | -1.31 | 0.9377 | 0.9558 | 0.86 | 159519 |
| 1714175400 | 0.9185 | -0.0275 | -2.91 | 0.9474 | 0.9818 | 0.9185 | 76609 |
| 1714089000 | 0.946 | -0.0226 | -2.33 | 0.9406 | 1.02 | 0.9227 | 118608 |
| 1714002600 | 0.9686 | -0.0296 | -2.97 | 1.01 | 1.03 | 0.95 | 112627 |
| 1713916200 | 0.9982 | -0.0818 | -7.57 | 1.08 | 1.08 | 0.9867 | 123481 |
| 1713829800 | 1.08 | 0.06 | 5.88 | 1.11 | 1.12 | 1 | 83261 |
| 1713743400 | 1.02 | -0.03 | -2.86 | 1.05 | 1.1 | 1 | 82750 |
| 1713657000 | 1.05 | 0.05 | 5.09 | 0.9889 | 1.08 | 0.9763 | 96984 |
| 1713570600 | 0.9991 | -0.0409 | -3.93 | 1.04 | 1.1 | 0.9601 | 129121 |
| 1713484200 | 1.04 | 0.04 | 4.46 | 0.9963 | 1.06 | 0.966 | 129906 |
| 1713397800 | 0.9956 | -0.0044 | -0.44 | 0.9936 | 1.12 | 0.9732 | 112841 |
| 1713311400 | 1 | -0.02 | -1.96 | 1.02 | 1.14 | 0.94 | 91131 |
| 1713225000 | 1.02 | -0.07 | -6.42 | 1.06 | 1.23 | 0.9411 | 132281 |
| 1713138600 | 1.09 | 0.11 | 11.57 | 1.01 | 1.2 | 0.8974 | 194577 |
| 1713052200 | 0.977 | -0.083 | -7.83 | 1.06 | 1.12 | 0.88 | 247974 |
| 1712965800 | 1.06 | -0.15 | -12.40 | 1.26 | 1.36 | 1.01 | 228447 |
| 1712879400 | 1.21 | 0.18 | 17.48 | 1.05 | 1.3 | 1 | 229290 |
| 1712793000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.17 | 1 | 135922 |
| 1712706600 | 1.04 | -0.05 | -4.59 | 1.08 | 1.15 | 1.01 | 140760 |
| 1712620200 | 1.09 | 0.01 | 0.93 | 1.09 | 1.19 | 1.05 | 122597 |
| 1712533800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.12 | 1.05 | 102311 |
| 1712447400 | 1.09 | 0.02 | 1.87 | 1.07 | 1.13 | 1.05 | 73859 |
| 1712361000 | 1.07 | -0.04 | -3.60 | 1.11 | 1.12 | 1.02 | 162170 |
| 1712274600 | 1.11 | 0.03 | 2.78 | 1.08 | 1.15 | 1.04 | 144031 |
| 1712188200 | 1.08 | -0.04 | -3.57 | 1.12 | 1.17 | 1.06 | 131201 |
| 1712101800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.19 | 1.07 | 144853 |
| 1712015400 | 1.15 | -0.03 | -2.54 | 1.18 | 1.19 | 1.11 | 367576 |
| 1711929000 | 1.18 | 0.02 | 1.72 | 1.19 | 1.26 | 1.12 | 149259 |
| 1711842600 | 1.16 | -0.05 | -4.13 | 1.2 | 1.29 | 1.14 | 115965 |
| 1711756200 | 1.21 | 0 | 0.00 | 1.2 | 1.39 | 1.17 | 143433 |
| 1711669800 | 1.21 | 0.02 | 1.68 | 1.21 | 1.3 | 1.13 | 168541 |
| 1711583400 | 1.19 | -0.1 | -7.75 | 1.21 | 1.6 | 1.1 | 242002 |
| 1711497000 | 1.29 | -0.06 | -4.44 | 1.35 | 1.4 | 1.11 | 199058 |
| 1711410600 | 1.35 | 0.06 | 4.65 | 1.29 | 1.5 | 1.24 | 431102 |
| 1711324200 | 1.29 | -0.08 | -5.84 | 1.36 | 1.37 | 1.24 | 149294 |
| 1711237800 | 1.37 | 0.18 | 15.13 | 1.2 | 1.5 | 1.19 | 143790 |
| 1711151400 | 1.19 | -0.07 | -5.56 | 1.26 | 1.3 | 1.16 | 150590 |
| 1711065000 | 1.26 | 0.03 | 2.44 | 1.23 | 1.32 | 1.19 | 166078 |
| 1710978600 | 1.23 | 0.15 | 13.89 | 1.1 | 1.26 | 1.08 | 292232 |
| 1710892200 | 1.08 | -0.2 | -15.63 | 1.28 | 1.29 | 1.04 | 175719 |
| 1710805800 | 1.28 | -0.09 | -6.57 | 1.33 | 1.5 | 1.19 | 393143 |
| 1710719400 | 1.37 | 0.07 | 5.38 | 1.32 | 1.39 | 1.27 | 173604 |
| 1710633000 | 1.3 | -0.12 | -8.45 | 1.43 | 1.48 | 1.26 | 162427 |
| 1710546600 | 1.42 | -0.04 | -2.74 | 1.49 | 1.53 | 1.29 | 468765 |
| 1710460200 | 1.46 | -0.06 | -3.95 | 1.51 | 1.64 | 1.37 | 93085 |
| 1710373800 | 1.52 | -0.04 | -2.56 | 1.56 | 1.71 | 1.5 | 181295 |
| 1710287400 | 1.56 | -0.19 | -10.86 | 1.76 | 1.79 | 1.5 | 188256 |
| 1710201000 | 1.75 | 0.06 | 3.55 | 1.71 | 1.8 | 1.6 | 416444 |
| 1710114600 | 1.69 | 0.08 | 4.97 | 1.61 | 1.75 | 1.51 | 177014 |
| 1710028200 | 1.61 | 0.14 | 9.52 | 1.46 | 1.66 | 1.45 | 193877 |
| 1709941800 | 1.47 | -0.11 | -6.96 | 1.59 | 1.63 | 1.46 | 184066 |
| 1709855400 | 1.58 | 0.09 | 6.04 | 1.5 | 1.78 | 1.43 | 222099 |
| 1709769000 | 1.49 | 0.28 | 23.14 | 1.21 | 1.51 | 1.21 | 257806 |
| 1709682600 | 1.21 | 0.02 | 1.68 | 1.2 | 1.48 | 1.03 | 329195 |
| 1709596200 | 1.19 | 0.09 | 8.18 | 1.1 | 1.26 | 1.09 | 561659 |
| 1709509800 | 1.1 | 0 | 0.00 | 1.11 | 1.14 | 1.06 | 301600 |
| 1709423400 | 1.1 | -0.01 | -0.90 | 1.1 | 1.17 | 1.08 | 348463 |
| 1709337000 | 1.11 | -0.02 | -1.77 | 1.13 | 1.19 | 1.09 | 300969 |
| 1709250600 | 1.13 | -0.01 | -0.88 | 1.14 | 1.2 | 1.08 | 225955 |
| 1709164200 | 1.14 | -0.02 | -1.72 | 1.16 | 1.17 | 1.09 | 332410 |
| 1709077800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.21 | 1.12 | 238759 |
| 1708991400 | 1.15 | 0.01 | 0.88 | 1.14 | 1.17 | 1.13 | 388364 |
| 1708905000 | 1.14 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1 | 181917 |
| 1708818600 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.14 | 134584 |
| 1708732200 | 1.17 | -0.04 | -3.31 | 1.2 | 1.2 | 1.15 | 109693 |
| 1708645800 | 1.21 | 0.05 | 4.31 | 1.18 | 1.26 | 1.14 | 149059 |
| 1708559400 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.1 | 141600 |
| 1708473000 | 1.22 | 0.01 | 0.83 | 1.21 | 1.25 | 1.19 | 181690 |
| 1708386600 | 1.21 | -0.05 | -3.97 | 1.26 | 1.29 | 1.19 | 486730 |
| 1708300200 | 1.26 | 0.1 | 8.62 | 1.16 | 1.26 | 1.14 | 154878 |
| 1708213800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.2 | 1.11 | 188074 |
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
