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 | -0.03 | -1.89873417722 | 1.58 | 1.61 | 1.49 | 950.9647 | CX |
| 4 | -0.03 | -1.89873417722 | 1.58 | 1.68 | 1.43 | 3186.52906429 | CX |
| 12 | 0 | 0 | 1.55 | 5.2 | 1.43 | 17148.668033 | CX |
| 26 | 0.5 | 47.619047619 | 1.05 | 5.2 | 1 | 17753.7505129 | CX |
| 52 | 0.15 | 10.7142857143 | 1.4 | 5.2 | 0.7284 | 15817.192059 | CX |
| 156 | -0.31 | -16.6666666667 | 1.86 | 5.2 | 0.5868 | 14168.6468858 | CX |
| 260 | -0.31 | -16.6666666667 | 1.86 | 5.2 | 0.5868 | 14168.6468858 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 1.57 | 0.08 | 5.37 | 1.54 | 1.58 | 1.52 | 1199 |
| 1715557800 | 1.49 | -0.03 | -1.97 | 1.52 | 1.52 | 1.49 | 225 |
| 1715471400 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.52 | 1347 |
| 1715385000 | 1.52 | -0.06 | -3.80 | 1.57 | 1.58 | 1.51 | 1162 |
| 1715298600 | 1.58 | 0.05 | 3.27 | 1.53 | 1.58 | 1.52 | 1070 |
| 1715212200 | 1.53 | -0.05 | -3.16 | 1.56 | 1.57 | 1.52 | 1254 |
| 1715125800 | 1.58 | 0 | 0.00 | 1.58 | 1.61 | 1.58 | 397 |
| 1715039400 | 1.58 | -0.02 | -1.25 | 1.6 | 1.61 | 1.58 | 520 |
| 1714953000 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.59 | 756 |
| 1714866600 | 1.59 | 0.05 | 3.25 | 1.57 | 1.61 | 1.57 | 291 |
| 1714780200 | 1.54 | 0.06 | 4.05 | 1.48 | 1.54 | 1.48 | 500 |
| 1714693800 | 1.48 | 0.03 | 2.07 | 1.46 | 1.48 | 1.43 | 558 |
| 1714607400 | 1.45 | -0.06 | -3.97 | 1.52 | 1.52 | 1.44 | 1110 |
| 1714521000 | 1.51 | -0.07 | -4.43 | 1.6 | 1.61 | 1.49 | 951 |
| 1714434600 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.56 | 8479 |
| 1714348200 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6 | 1.58 | 4172 |
| 1714261800 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.54 | 18691 |
| 1714175400 | 1.6 | -0.01 | -0.62 | 1.61 | 1.62 | 1.6 | 4055 |
| 1714089000 | 1.61 | -0.01 | -0.62 | 1.61 | 1.61 | 1.61 | 313 |
| 1714002600 | 1.62 | -0.04 | -2.41 | 1.66 | 1.68 | 1.61 | 2707 |
| 1713916200 | 1.66 | -0.01 | -0.60 | 1.67 | 1.68 | 1.65 | 2325 |
| 1713829800 | 1.67 | 0.04 | 2.45 | 1.62 | 1.68 | 1.62 | 8857 |
| 1713743400 | 1.63 | 0.04 | 2.52 | 1.62 | 1.63 | 1.61 | 1746 |
| 1713657000 | 1.59 | 0 | 0.00 | 1.59 | 1.6 | 1.59 | 308 |
| 1713570600 | 1.59 | 0 | 0.00 | 1.58 | 1.63 | 1.47 | 2537 |
| 1713484200 | 1.59 | 0.07 | 4.61 | 1.53 | 1.59 | 1.46 | 4754 |
| 1713397800 | 1.52 | -0.06 | -3.80 | 1.59 | 1.61 | 1.49 | 7572 |
| 1713311400 | 1.58 | 0 | 0.00 | 1.58 | 1.6 | 1.54 | 11354 |
| 1713225000 | 1.58 | -0.06 | -3.66 | 1.64 | 1.66 | 1.56 | 7300 |
| 1713138600 | 1.64 | 0.01 | 0.61 | 1.6 | 1.64 | 1.58 | 6761 |
| 1713052200 | 1.63 | -0.14 | -7.91 | 1.68 | 2.97 | 1.48 | 12708 |
| 1712965800 | 1.77 | 0.01 | 0.57 | 1.74 | 1.78 | 1.66 | 6666 |
| 1712879400 | 1.76 | 0 | 0.00 | 1.76 | 1.78 | 1.72 | 3146 |
| 1712793000 | 1.76 | -0.03 | -1.68 | 1.73 | 1.78 | 1.71 | 13107 |
| 1712706600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.77 | 2501 |
| 1712620200 | 1.79 | 0.05 | 2.87 | 1.73 | 1.82 | 1.73 | 14701 |
| 1712533800 | 1.74 | 0.02 | 1.16 | 1.72 | 1.78 | 1.65 | 9375 |
| 1712447400 | 1.72 | 0.02 | 1.18 | 1.69 | 1.74 | 1.65 | 15090 |
| 1712361000 | 1.7 | -0.01 | -0.58 | 1.71 | 1.72 | 1.65 | 15068 |
| 1712274600 | 1.71 | 0.06 | 3.64 | 1.65 | 1.73 | 1.64 | 10370 |
| 1712188200 | 1.65 | 0.01 | 0.61 | 1.64 | 1.67 | 1.6 | 8892 |
| 1712101800 | 1.64 | -0.1 | -5.75 | 1.74 | 1.74 | 1.6 | 4353 |
| 1712015400 | 1.74 | -0.02 | -1.14 | 1.78 | 1.78 | 1.73 | 1779 |
| 1711929000 | 1.76 | 0.01 | 0.57 | 1.74 | 1.76 | 1.74 | 1801 |
| 1711842600 | 1.75 | 0.01 | 0.57 | 1.74 | 1.75 | 1.74 | 801 |
| 1711756200 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.73 | 1422 |
| 1711669800 | 1.77 | 0.06 | 3.51 | 1.74 | 1.78 | 1.73 | 2843 |
| 1711583400 | 1.71 | -0.04 | -2.29 | 1.75 | 1.79 | 1.71 | 2853 |
| 1711497000 | 1.75 | -0.02 | -1.13 | 1.75 | 1.77 | 1.74 | 3117 |
| 1711410600 | 1.77 | 0.11 | 6.63 | 1.68 | 1.77 | 1.66 | 16463 |
| 1711324200 | 1.66 | 0.05 | 3.11 | 1.6 | 1.66 | 1.6 | 3804 |
| 1711237800 | 1.61 | 0.02 | 1.26 | 1.59 | 1.64 | 1.58 | 14833 |
| 1711151400 | 1.59 | -0.08 | -4.79 | 1.64 | 1.67 | 1.56 | 44164 |
| 1711065000 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7 | 1.65 | 33735 |
| 1710978600 | 1.69 | 0.13 | 8.33 | 1.55 | 1.7 | 1.5 | 106455 |
| 1710892200 | 1.56 | -0.13 | -7.69 | 1.69 | 1.7 | 1.54 | 102535 |
| 1710805800 | 1.69 | -0.02 | -1.17 | 1.71 | 1.73 | 1.52 | 75307 |
| 1710719400 | 1.71 | 0.07 | 4.27 | 1.64 | 1.72 | 1.6 | 96266 |
| 1710633000 | 1.64 | -0.1 | -5.75 | 1.74 | 1.75 | 1.62 | 98401 |
| 1710546600 | 1.74 | -0.4 | -18.69 | 2.14 | 2.17 | 1.64 | 86721 |
| 1710460200 | 2.14 | -0.05 | -2.28 | 2.19 | 2.21 | 2.06 | 62076 |
| 1710373800 | 2.19 | 0.05 | 2.34 | 2.14 | 2.2 | 2.02 | 5788 |
| 1710287400 | 2.14 | -0.02 | -0.93 | 2.17 | 2.63 | 2.09 | 4098 |
| 1710201000 | 2.16 | -1.11 | -33.94 | 3.09 | 4.35 | 2.16 | 16054 |
| 1710114600 | 3.27 | 1.26 | 62.69 | 2.05 | 5.2 | 2.05 | 1544 |
| 1710028200 | 2.01 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709941800 | 2.01 | 0 | 0.00 | 2 | 2.01 | 2 | 1351 |
| 1709855400 | 2.01 | 0.03 | 1.52 | 1.98 | 2.04 | 1.97 | 7753 |
| 1709769000 | 1.98 | 0.06 | 3.13 | 1.91 | 2.02 | 1.89 | 4657 |
| 1709682600 | 1.92 | -0.11 | -5.42 | 2.04 | 2.06 | 1.86 | 16606 |
| 1709596200 | 2.03 | 0.14 | 7.41 | 1.89 | 2.38 | 1.83 | 42382 |
| 1709509800 | 1.89 | 0.03 | 1.61 | 1.86 | 1.91 | 1.84 | 59128 |
| 1709423400 | 1.86 | -0.01 | -0.53 | 1.87 | 1.87 | 1.82 | 59726 |
| 1709337000 | 1.87 | 0.03 | 1.63 | 1.83 | 1.89 | 1.82 | 48186 |
| 1709250600 | 1.84 | -0.06 | -3.16 | 1.87 | 1.91 | 1.8 | 48058 |
| 1709164200 | 1.9 | 0.19 | 11.11 | 1.71 | 1.91 | 1.7 | 36781 |
| 1709077800 | 1.71 | 0.08 | 4.91 | 1.64 | 1.72 | 1.63 | 56570 |
| 1708991400 | 1.63 | 0.08 | 5.16 | 1.55 | 1.65 | 1.53 | 33972 |
| 1708905000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.54 | 963 |
| 1708818600 | 1.55 | 0.02 | 1.31 | 1.52 | 1.55 | 1.52 | 1253 |
| 1708732200 | 1.53 | -0.01 | -0.65 | 1.54 | 1.54 | 1.53 | 1066 |
| 1708645800 | 1.54 | 0.01 | 0.65 | 1.55 | 1.55 | 1.53 | 655 |
| 1708559400 | 1.53 | -0.03 | -1.92 | 1.57 | 1.57 | 1.53 | 961 |
| 1708473000 | 1.56 | 0 | 0.00 | 1.55 | 1.56 | 1.53 | 1128 |
| 1708386600 | 1.56 | -0.01 | -0.64 | 1.56 | 1.57 | 1.55 | 2721 |
| 1708300200 | 1.57 | 0.02 | 1.29 | 1.55 | 1.57 | 1.54 | 2550 |
| 1708213800 | 1.55 | -0.01 | -0.64 | 1.56 | 1.57 | 1.52 | 2412 |
| 1708127400 | 1.56 | 0 | 0.00 | 1.56 | 1.6 | 1.55 | 2260 |
| 1708041000 | 1.56 | 0.2 | 14.71 | 1.36 | 1.64 | 1.36 | 1728 |
| 1707954600 | 1.36 | 0 | 0.00 | 1.32 | 1.38 | 1.27 | 98 |
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
