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 | 0.13 | 11.9266055046 | 1.09 | 1.21 | 0.185 | 675178.717143 | CX |
| 4 | -0.41 | -25.1533742331 | 1.63 | 1.78 | 0.185 | 742272.289643 | CX |
| 12 | 0.75781 | 163.960708799 | 0.46219 | 1.95 | 0.185 | 1474178.715 | CX |
| 26 | 1.03344 | 553.945111492 | 0.18656 | 1.95 | 0.16716 | 1185667.27565 | CX |
| 52 | 1.05076 | 620.86977074 | 0.16924 | 1.95 | 0.1205 | 729769.702838 | CX |
| 156 | -1.94084286 | -61.4027000381 | 3.16084286 | 4.85 | 0.1205 | 756618.273939 | CX |
| 260 | -1.94084286 | -61.4027000381 | 3.16084286 | 4.85 | 0.1205 | 756618.273939 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714780200 | 1.2 | 0.07 | 6.19 | 1.13 | 1.21 | 1.13 | 520879 |
| 1714693800 | 1.13 | 0.02 | 1.80 | 1.11 | 1.14 | 1.08 | 878517 |
| 1714607400 | 1.11 | -0.01 | -0.89 | 1.12 | 1.17 | 1.03 | 988732 |
| 1714521000 | 1.12 | -0.05 | -4.27 | 1.17 | 1.21 | 1.07 | 862932 |
| 1714434600 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 0.185 | 587649 |
| 1714348200 | 1.17 | 0.11 | 10.38 | 1.06 | 1.19 | 1.06 | 597125 |
| 1714261800 | 1.06 | -0.02 | -1.85 | 1.09 | 1.11 | 1.05 | 290414 |
| 1714175400 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.06 | 315837 |
| 1714089000 | 1.07 | -0.02 | -1.83 | 1.1 | 1.14 | 1.05 | 614179 |
| 1714002600 | 1.09 | -0.08 | -6.84 | 1.17 | 1.19 | 1.09 | 469409 |
| 1713916200 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.17 | 551749 |
| 1713829800 | 1.22 | 0.06 | 5.17 | 1.16 | 1.25 | 0.185 | 423577 |
| 1713743400 | 1.16 | 0.05 | 4.50 | 1.11 | 1.22 | 1.09 | 702438 |
| 1713657000 | 1.11 | 0.11 | 11.00 | 1 | 1.11 | 0.96644 | 1611391 |
| 1713570600 | 1 | -0.13 | -11.50 | 1.11 | 1.12 | 0.98979 | 1810409 |
| 1713484200 | 1.13 | 0.01 | 0.89 | 1.12 | 1.16 | 1.12 | 287793 |
| 1713397800 | 1.12 | -0.02 | -1.75 | 1.15 | 1.16 | 1.09 | 319853 |
| 1713311400 | 1.14 | -0.01 | -0.87 | 1.15 | 1.17 | 1.08 | 909538 |
| 1713225000 | 1.15 | -0.06 | -4.96 | 1.23 | 1.36 | 1.12 | 897112 |
| 1713138600 | 1.21 | -0.03 | -2.42 | 1.23 | 1.24 | 1.11 | 894031 |
| 1713052200 | 1.24 | -0.15 | -10.79 | 1.4 | 1.4 | 1.16 | 897829 |
| 1712965800 | 1.39 | -0.25 | -15.24 | 1.64 | 1.65 | 1.38 | 2373304 |
| 1712879400 | 1.64 | -0.04 | -2.38 | 1.68 | 1.68 | 1.64 | 275541 |
| 1712793000 | 1.68 | -0.03 | -1.75 | 1.71 | 1.78 | 1.63 | 724090 |
| 1712706600 | 1.71 | 0.01 | 0.59 | 1.7 | 1.75 | 1.7 | 663878 |
| 1712620200 | 1.7 | 0.02 | 1.19 | 1.68 | 1.71 | 1.62 | 675756 |
| 1712533800 | 1.68 | 0.06 | 3.70 | 1.62 | 1.69 | 1.61 | 331317 |
| 1712447400 | 1.62 | -0.01 | -0.61 | 1.63 | 1.65 | 1.61 | 308332 |
| 1712361000 | 1.63 | -0.01 | -0.61 | 1.64 | 1.67 | 1.63 | 446928 |
| 1712274600 | 1.64 | -0.02 | -1.20 | 1.66 | 1.67 | 1.63 | 441852 |
| 1712188200 | 1.66 | 0 | 0.00 | 1.66 | 1.68 | 1.61 | 927814 |
| 1712101800 | 1.66 | -0.04 | -2.35 | 1.7 | 1.72 | 1.62 | 895109 |
| 1712015400 | 1.7 | -0.02 | -1.16 | 1.71 | 1.73 | 1.67 | 292037 |
| 1711929000 | 1.72 | -0.01 | -0.58 | 1.73 | 1.76 | 1.69 | 971303 |
| 1711842600 | 1.73 | 0.04 | 2.37 | 1.7 | 1.74 | 1.69 | 1104793 |
| 1711756200 | 1.69 | 0.06 | 3.68 | 1.63 | 1.71 | 1.62 | 1848176 |
| 1711669800 | 1.63 | 0 | 0.00 | 1.63 | 1.7 | 1.54 | 2561177 |
| 1711583400 | 1.63 | 0.21 | 14.79 | 1.42 | 1.63 | 1.41 | 2880746 |
| 1711497000 | 1.42 | 0.06 | 4.41 | 1.36 | 1.43 | 1.36 | 977310 |
| 1711410600 | 1.36 | 0.05 | 3.82 | 1.31 | 1.39 | 1.28 | 1215050 |
| 1711324200 | 1.31 | -0.03 | -2.24 | 1.34 | 1.35 | 1.28 | 688322 |
| 1711237800 | 1.34 | -0.01 | -0.74 | 1.35 | 1.36 | 1.31 | 281964 |
| 1711151400 | 1.35 | -0.02 | -1.46 | 1.37 | 1.4 | 1.35 | 673036 |
| 1711065000 | 1.37 | 0.01 | 0.74 | 1.35 | 1.42 | 1.34 | 1323414 |
| 1710978600 | 1.36 | 0.01 | 0.74 | 1.34 | 1.37 | 1.26 | 2031317 |
| 1710892200 | 1.35 | 0.07 | 5.47 | 1.28 | 1.36 | 1.2 | 2075120 |
| 1710805800 | 1.28 | -0.07 | -5.19 | 1.35 | 1.38 | 1.2 | 3048178 |
| 1710719400 | 1.35 | -0.07 | -4.93 | 1.42 | 1.44 | 1.33 | 1324135 |
| 1710633000 | 1.42 | -0.02 | -1.39 | 1.44 | 1.49 | 1.41 | 1434579 |
| 1710546600 | 1.44 | -0.16 | -10.00 | 1.6 | 1.62 | 1.39 | 6973103 |
| 1710460200 | 1.6 | -0.16 | -9.09 | 1.76 | 1.79 | 1.51 | 3855163 |
| 1710373800 | 1.76 | 0.25 | 16.56 | 1.51 | 1.95 | 1.51 | 6566045 |
| 1710287400 | 1.51 | -0.01 | -0.66 | 1.51 | 1.62 | 1.49 | 1195170 |
| 1710201000 | 1.52 | -0.07 | -4.40 | 1.59 | 1.62 | 1.46 | 5902417 |
| 1710114600 | 1.59 | -0.03 | -1.85 | 1.61 | 1.67 | 1.57 | 978767 |
| 1710028200 | 1.62 | -0.12 | -6.90 | 1.72 | 1.77 | 1.56 | 2427064 |
| 1709941800 | 1.74 | 0.3 | 20.83 | 1.44 | 1.77 | 1.42 | 4218031 |
| 1709855400 | 1.44 | 0.18 | 14.29 | 1.26 | 1.5 | 1.21 | 6700730 |
| 1709769000 | 1.26 | 0.5 | 66.74 | 0.7548 | 1.45 | 0.75401 | 9214941 |
| 1709682600 | 0.75566 | -0.03225 | -4.09 | 0.78851 | 0.81709 | 0.74373 | 1140730 |
| 1709596200 | 0.78791 | 0.01359 | 1.76 | 0.77004 | 0.79911 | 0.76868 | 562870 |
| 1709509800 | 0.77432 | -0.00885 | -1.13 | 0.78286 | 0.8159 | 0.69 | 738243 |
| 1709423400 | 0.78317 | -0.01139 | -1.43 | 0.79452 | 0.82377 | 0.76711 | 896115 |
| 1709337000 | 0.79456 | 0.06554 | 8.99 | 0.72928 | 0.82222 | 0.7161 | 1599067 |
| 1709250600 | 0.72902 | -0.029 | -3.83 | 0.75231 | 0.83 | 0.71956 | 2052356 |
| 1709164200 | 0.75802 | 0.07771 | 11.42 | 0.68108 | 0.81 | 0.61602 | 3613613 |
| 1709077800 | 0.68031 | 0.08924 | 15.10 | 0.59078 | 0.77 | 0.58506 | 3054247 |
| 1708991400 | 0.59107 | 0.03219 | 5.76 | 0.56059 | 0.59989 | 0.52 | 1073434 |
| 1708905000 | 0.55888 | 0.03954 | 7.61 | 0.51998 | 0.60972 | 0.51455 | 1642656 |
| 1708818600 | 0.51934 | 0.05394 | 11.59 | 0.46489 | 0.54 | 0.46417 | 1192606 |
| 1708732200 | 0.4654 | -0.00982 | -2.07 | 0.47325 | 0.48027 | 0.45265 | 623198 |
| 1708645800 | 0.47522 | -0.01689 | -3.43 | 0.49335 | 0.49341 | 0.46258 | 650322 |
| 1708559400 | 0.49211 | -0.0047 | -0.95 | 0.49781 | 0.50429 | 0.47413 | 540859 |
| 1708473000 | 0.49681 | -0.00032 | -0.06 | 0.49737 | 0.52585 | 0.48548 | 714509 |
| 1708386600 | 0.49713 | -0.01877 | -3.64 | 0.51268 | 0.52961 | 0.49128 | 677229 |
| 1708300200 | 0.5159 | -0.01078 | -2.05 | 0.52678 | 0.53254 | 0.50408 | 408822 |
| 1708213800 | 0.52668 | 0.00975 | 1.89 | 0.51754 | 0.53104 | 0.50319 | 357523 |
| 1708127400 | 0.51693 | 0.01358 | 2.70 | 0.50267 | 0.52769 | 0.49901 | 370408 |
| 1708041000 | 0.50335 | -0.00204 | -0.40 | 0.50608 | 0.54471 | 0.49609 | 920793 |
| 1707954600 | 0.50539 | 0.02773 | 5.81 | 0.47878 | 0.5071 | 0.47329 | 1709642 |
| 1707868200 | 0.47766 | 0.01412 | 3.05 | 0.46331 | 0.47943 | 0.45276 | 843110 |
| 1707781800 | 0.46354 | 0.00489 | 1.07 | 0.45999 | 0.46816 | 0.45491 | 538706 |
| 1707695400 | 0.45865 | 0.00527 | 1.16 | 0.45249 | 0.46693 | 0.44743 | 756261 |
| 1707609000 | 0.45338 | -0.00787 | -1.71 | 0.46219 | 0.47097 | 0.43618 | 896247 |
| 1707522600 | 0.46125 | 0.01123 | 2.50 | 0.44996 | 0.47252 | 0.4471 | 1065889 |
| 1707436200 | 0.45002 | 0.00041 | 0.09 | 0.45 | 0.45218 | 0.44463 | 410375 |
| 1707349800 | 0.44961 | 0.01676 | 3.87 | 0.43315 | 0.45262 | 0.42418 | 984161 |
| 1707263400 | 0.43285 | 0.03348 | 8.38 | 0.39937 | 0.44884 | 0.3977 | 1165486 |
| 1707177000 | 0.39937 | -0.0068 | -1.67 | 0.40686 | 0.40888 | 0.39342 | 237598 |
| 1707090600 | 0.40617 | -0.00934 | -2.25 | 0.41502 | 0.41721 | 0.4 | 297502 |
| 1707004200 | 0.41551 | -0.00519 | -1.23 | 0.4207 | 0.42849 | 0.41011 | 331236 |
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
