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 | -0.02 | -1.24223602484 | 1.61 | 1.76 | 1.47 | 40018.9874657 | CX |
| 4 | -0.44 | -21.6748768473 | 2.03 | 2.08 | 1.3 | 46395.3012767 | CX |
| 12 | 0.26 | 19.5488721805 | 1.33 | 3.52 | 1.28 | 131409.684375 | CX |
| 26 | 0.31 | 24.21875 | 1.28 | 3.52 | 1.19 | 84931.7048911 | CX |
| 52 | 0.54 | 51.4285714286 | 1.05 | 3.52 | 0.88685 | 106068.560158 | CX |
| 156 | -1.68902809 | -51.5100219834 | 3.27902809 | 4.58073578 | 0.33287 | 398479.052335 | CX |
| 260 | 1.16158909 | 271.139007641 | 0.42841091 | 14951.673686 | 0.0435554 | 1922247.89171 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.53 | 29729 |
| 1714175400 | 1.61 | 0.09 | 5.92 | 1.57 | 1.64 | 1.57 | 26652 |
| 1714089000 | 1.52 | -0.09 | -5.59 | 1.57 | 1.57 | 1.47 | 1138 |
| 1714002600 | 1.61 | 0.01 | 0.63 | 1.57 | 1.76 | 1.56 | 173541 |
| 1713916200 | 1.6 | 0.03 | 1.91 | 1.57 | 1.6 | 1.57 | 13 |
| 1713829800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713743400 | 1.57 | 0.03 | 1.95 | 1.61 | 1.61 | 1.54 | 9039 |
| 1713657000 | 1.54 | -0.01 | -0.65 | 1.55 | 1.56 | 1.52 | 603 |
| 1713570600 | 1.55 | 0.18 | 13.14 | 1.47 | 1.76 | 1.37 | 301645 |
| 1713484200 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.35 | 15 |
| 1713397800 | 1.37 | -0.05 | -3.52 | 1.43 | 1.43 | 1.35 | 4456 |
| 1713311400 | 1.42 | -0.01 | -0.70 | 1.43 | 1.43 | 1.35 | 3608 |
| 1713225000 | 1.43 | -0.08 | -5.30 | 1.49 | 1.54 | 1.38 | 15158 |
| 1713138600 | 1.51 | 0.01 | 0.67 | 1.48 | 1.57 | 1.4 | 21565 |
| 1713052200 | 1.5 | -0.28 | -15.73 | 1.78 | 1.97 | 1.3 | 88294 |
| 1712965800 | 1.78 | -0.21 | -10.55 | 2 | 2.05 | 1.51 | 158720 |
| 1712879400 | 1.99 | -0.01 | -0.50 | 2 | 2.03 | 1.95 | 7534 |
| 1712793000 | 2 | 0.03 | 1.52 | 1.97 | 2.01 | 1.87 | 9633 |
| 1712706600 | 1.97 | 0 | 0.00 | 1.97 | 2.07 | 1.94 | 25181 |
| 1712620200 | 1.97 | 0.05 | 2.60 | 1.92 | 1.99 | 1.87 | 90648 |
| 1712533800 | 1.92 | 0.07 | 3.78 | 1.91 | 1.95 | 1.9 | 8611 |
| 1712447400 | 1.85 | -0.01 | -0.54 | 1.84 | 1.89 | 1.84 | 706 |
| 1712361000 | 1.86 | 0.02 | 1.09 | 1.77 | 1.88 | 1.75 | 13939 |
| 1712274600 | 1.84 | 0.07 | 3.95 | 1.77 | 1.87 | 1.71 | 10451 |
| 1712188200 | 1.77 | -0.13 | -6.84 | 1.86 | 1.93 | 1.74 | 32503 |
| 1712101800 | 1.9 | -0.09 | -4.52 | 1.98 | 2.08 | 1.83 | 185603 |
| 1712015400 | 1.99 | -0.04 | -1.97 | 2.07 | 2.08 | 1.92 | 33464 |
| 1711929000 | 2.03 | 0 | 0.00 | 2.03 | 2.03 | 2.01 | 214 |
| 1711842600 | 2.03 | -0.01 | -0.49 | 2.08 | 2.11 | 2.01 | 11400 |
| 1711756200 | 2.04 | -0.04 | -1.92 | 2.08 | 2.08 | 2.04 | 120 |
| 1711669800 | 2.08 | 0.07 | 3.48 | 2.01 | 2.12 | 1.96 | 31120 |
| 1711583400 | 2.01 | -0.06 | -2.90 | 2.03 | 2.14 | 1.97 | 15991 |
| 1711497000 | 2.07 | 0.04 | 1.97 | 2.03 | 2.07 | 2.03 | 260 |
| 1711410600 | 2.03 | 0.1 | 5.18 | 1.97 | 2.09 | 1.97 | 65891 |
| 1711324200 | 1.93 | 0.07 | 3.76 | 1.86 | 1.95 | 1.86 | 2121 |
| 1711237800 | 1.86 | 0.04 | 2.20 | 1.84 | 1.89 | 1.82 | 2187 |
| 1711151400 | 1.82 | -0.02 | -1.09 | 1.84 | 1.87 | 1.82 | 2307 |
| 1711065000 | 1.84 | -0.01 | -0.54 | 1.85 | 1.9 | 1.81 | 43146 |
| 1710978600 | 1.85 | 0.1 | 5.71 | 1.95 | 1.95 | 1.65 | 78235 |
| 1710892200 | 1.75 | -0.16 | -8.38 | 1.95 | 1.95 | 1.75 | 3890 |
| 1710805800 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.89 | 112 |
| 1710719400 | 1.95 | 0.07 | 3.72 | 1.88 | 1.98 | 1.78 | 40993 |
| 1710633000 | 1.88 | -0.15 | -7.39 | 2.03 | 2.09 | 1.85 | 131123 |
| 1710546600 | 2.03 | -0.1 | -4.69 | 2.16 | 2.16 | 1.86 | 195361 |
| 1710460200 | 2.13 | -0.05 | -2.29 | 2.19 | 2.2 | 2.07 | 65357 |
| 1710373800 | 2.18 | -0.02 | -0.91 | 2.16 | 2.2 | 2.16 | 1539 |
| 1710287400 | 2.2 | 0 | 0.00 | 2.16 | 2.23 | 2.16 | 18697 |
| 1710201000 | 2.2 | 0.04 | 1.85 | 2.15 | 2.21 | 2 | 710130 |
| 1710114600 | 2.16 | -0.11 | -4.85 | 2.25 | 2.26 | 2.1 | 789551 |
| 1710028200 | 2.27 | -0.2 | -8.10 | 2.48 | 2.71 | 2.15 | 1271643 |
| 1709941800 | 2.47 | 0.04 | 1.65 | 2.51 | 2.52 | 2.27 | 387707 |
| 1709855400 | 2.43 | -0.09 | -3.57 | 2.48 | 2.49 | 2.42 | 7627 |
| 1709769000 | 2.52 | 0.23 | 10.04 | 2.26 | 3.52 | 2.18 | 3927311 |
| 1709682600 | 2.29 | 0.55 | 31.61 | 1.92 | 2.52 | 1.83 | 1331379 |
| 1709596200 | 1.74 | -0.01 | -0.57 | 1.72 | 1.74 | 1.72 | 2156 |
| 1709509800 | 1.75 | 0.04 | 2.34 | 1.74 | 1.76 | 1.74 | 2121 |
| 1709423400 | 1.71 | -0.03 | -1.72 | 1.74 | 1.79 | 1.7 | 4646 |
| 1709337000 | 1.74 | 0.09 | 5.45 | 1.52 | 1.74 | 1.52 | 21161 |
| 1709250600 | 1.65 | 0 | 0.00 | 1.56 | 1.66 | 1.54 | 31405 |
| 1709164200 | 1.65 | 0.13 | 8.55 | 1.52 | 1.66 | 1.52 | 11647 |
| 1709077800 | 1.52 | 0.04 | 2.70 | 1.5 | 1.53 | 1.49 | 56215 |
| 1708991400 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.48 | 29 |
| 1708905000 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.49 | 210 |
| 1708818600 | 1.48 | -0.03 | -1.99 | 1.48 | 1.48 | 1.48 | 101 |
| 1708732200 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.5 | 3 |
| 1708645800 | 1.5 | -0.07 | -4.46 | 1.47 | 1.54 | 1.47 | 13249 |
| 1708559400 | 1.57 | 0.07 | 4.67 | 1.47 | 1.57 | 1.47 | 32 |
| 1708473000 | 1.5 | 0.02 | 1.35 | 1.47 | 1.53 | 1.47 | 156 |
| 1708386600 | 1.48 | 0.01 | 0.68 | 1.49 | 1.49 | 1.48 | 1793 |
| 1708300200 | 1.47 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 80 |
| 1708213800 | 1.47 | -0.02 | -1.34 | 1.5 | 1.53 | 1.43 | 20154 |
| 1708127400 | 1.49 | 0.02 | 1.36 | 1.47 | 1.55 | 1.46 | 60287 |
| 1708041000 | 1.47 | 0.07 | 5.00 | 1.4 | 1.5 | 1.4 | 69620 |
| 1707954600 | 1.4 | 0.02 | 1.45 | 1.38 | 1.41 | 1.38 | 12685 |
| 1707868200 | 1.38 | 0 | 0.00 | 1.36 | 1.39 | 1.36 | 17480 |
| 1707781800 | 1.38 | 0.03 | 2.22 | 1.36 | 1.39 | 1.36 | 3774 |
| 1707695400 | 1.35 | -0.01 | -0.74 | 1.36 | 1.36 | 1.35 | 198 |
| 1707609000 | 1.36 | 0.02 | 1.49 | 1.33 | 1.36 | 1.31 | 35179 |
| 1707522600 | 1.34 | 0.01 | 0.75 | 1.33 | 1.34 | 1.33 | 104 |
| 1707436200 | 1.33 | 0.02 | 1.53 | 1.31 | 1.34 | 1.31 | 9742 |
| 1707349800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1707263400 | 1.31 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 247 |
| 1707177000 | 1.31 | 0 | 0.00 | 1.3 | 1.32 | 1.28 | 9749 |
| 1707090600 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.3 | 3474 |
| 1707004200 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.33 | 17363 |
| 1706917800 | 1.33 | 0.01 | 0.76 | 1.32 | 1.35 | 1.32 | 20164 |
| 1706831400 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.29 | 36471 |
| 1706745000 | 1.3 | -0.03 | -2.26 | 1.33 | 1.34 | 1.28 | 3337 |
| 1706658600 | 1.33 | -0.05 | -3.62 | 1.38 | 1.38 | 1.33 | 18531 |
| 1706572200 | 1.38 | 0.03 | 2.22 | 1.35 | 1.38 | 1.35 | 3512 |
| 1706485800 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.34 | 21196 |
| 1706399400 | 1.35 | -0.02 | -1.46 | 1.37 | 1.37 | 1.34 | 20205 |
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
