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 | -2.7027027027 | 1.11 | 1.15 | 1.06 | 9739.67749406 | CX |
| 4 | 0.07 | 6.93069306931 | 1.01 | 1.42 | 0.6737 | 11297.9793046 | CX |
| 12 | -0.16 | -12.9032258065 | 1.24 | 2.2 | 0.6737 | 12703.6220457 | CX |
| 26 | -0.02 | -1.81818181818 | 1.1 | 4 | 0.6737 | 14997.0378832 | CX |
| 52 | 0.06 | 5.88235294118 | 1.02 | 4 | 0.6081 | 15928.2637657 | CX |
| 156 | -2.06 | -65.6050955414 | 3.14 | 9.27 | 0.6081 | 10204.0204988 | CX |
| 260 | -1.36 | -55.737704918 | 2.44 | 15.8 | 0.6081 | 10473.9729497 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716681000 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 9330 |
| 1716594600 | 1.1 | 0.04 | 3.77 | 1.06 | 1.14 | 1.06 | 7543 |
| 1716508200 | 1.06 | -0.05 | -4.50 | 1.11 | 1.13 | 1.06 | 4515 |
| 1716421800 | 1.11 | 0 | 0.00 | 1.11 | 1.13 | 1.1 | 3724 |
| 1716335400 | 1.11 | 0.03 | 2.78 | 1.08 | 1.15 | 1.07 | 7580 |
| 1716249000 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.06 | 24824 |
| 1716162600 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 1.09 | 10658 |
| 1716076200 | 1.11 | 0 | 0.00 | 1.11 | 1.13 | 1.1 | 12286 |
| 1715989800 | 1.11 | 0 | 0.00 | 1.11 | 1.13 | 1.08 | 11879 |
| 1715903400 | 1.11 | 0.02 | 1.83 | 1.08 | 1.22 | 1.08 | 7912 |
| 1715817000 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.07 | 3107 |
| 1715730600 | 1.08 | -0.07 | -6.09 | 1.15 | 1.15 | 1.05 | 6741 |
| 1715644200 | 1.15 | -0.08 | -6.50 | 0.6807 | 1.25 | 0.6737 | 17771 |
| 1715557800 | 1.23 | 0.16 | 14.95 | 1.07 | 1.23 | 1.06 | 3889 |
| 1715471400 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 1.04 | 12820 |
| 1715385000 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.01 | 11396 |
| 1715298600 | 1.08 | 0.02 | 1.89 | 1.06 | 1.42 | 1.06 | 14232 |
| 1715212200 | 1.06 | 0 | 0.00 | 1.06 | 1.1 | 1.05 | 3681 |
| 1715125800 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1 | 1.04 | 10090 |
| 1715039400 | 1.08 | 0.06 | 5.88 | 1.02 | 1.13 | 1 | 16727 |
| 1714953000 | 1.02 | 0 | 0.00 | 1.02 | 1.03 | 1 | 6510 |
| 1714866600 | 1.02 | 0.06 | 6.31 | 0.9595 | 1.03 | 0.9546 | 14004 |
| 1714780200 | 0.9595 | 0.0191 | 2.03 | 0.9404 | 0.9647 | 0.9396 | 14588 |
| 1714693800 | 0.9404 | -0.0277 | -2.86 | 0.9681 | 1.01 | 0.9108 | 15779 |
| 1714607400 | 0.9681 | -0.0319 | -3.19 | 1 | 1.01 | 0.9647 | 5192 |
| 1714521000 | 1 | 0.0058 | 0.58 | 0.9942 | 1.15 | 0.9671 | 8789 |
| 1714434600 | 0.9942 | 0.0063 | 0.64 | 0.6807 | 1.28 | 0.6737 | 40340 |
| 1714348200 | 0.9879 | -0.0221 | -2.19 | 1.01 | 1.02 | 0.9867 | 10423 |
| 1714261800 | 1.01 | 0.02 | 1.96 | 0.9901 | 1.01 | 0.9609 | 13593 |
| 1714175400 | 0.9906 | -0.0594 | -5.66 | 1.05 | 1.06 | 0.9867 | 10551 |
| 1714089000 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 11582 |
| 1714002600 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 12682 |
| 1713916200 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 12992 |
| 1713829800 | 1.05 | 0 | 0.00 | 0.6807 | 1.07 | 0.6737 | 23349 |
| 1713743400 | 1.05 | 0.02 | 1.94 | 1.03 | 1.2 | 1.03 | 9039 |
| 1713657000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.02 | 13275 |
| 1713570600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.08 | 1.02 | 6016 |
| 1713484200 | 1.05 | -0.16 | -13.22 | 1.22 | 1.23 | 1.02 | 9041 |
| 1713397800 | 1.21 | 0.19 | 18.63 | 1.02 | 1.48 | 1.02 | 7660 |
| 1713311400 | 1.02 | -0.05 | -4.67 | 1.07 | 1.09 | 1.02 | 5159 |
| 1713225000 | 1.07 | -0.05 | -4.46 | 1.12 | 1.79 | 1.07 | 18326 |
| 1713138600 | 1.12 | 0.16 | 16.23 | 0.9636 | 1.27 | 0.9636 | 6493 |
| 1713052200 | 0.9636 | -0.0322 | -3.23 | 0.9958 | 1.42 | 0.9628 | 6722 |
| 1712965800 | 0.9958 | -0.1442 | -12.65 | 1.14 | 2.2 | 0.9839 | 15748 |
| 1712879400 | 1.14 | -0.03 | -2.56 | 1.17 | 1.24 | 1.13 | 4089 |
| 1712793000 | 1.17 | -0.03 | -2.50 | 1.2 | 1.22 | 1.15 | 4247 |
| 1712706600 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.17 | 1310 |
| 1712620200 | 1.23 | -0.01 | -0.81 | 1.2 | 1.23 | 1.17 | 17268 |
| 1712533800 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.21 | 8455 |
| 1712447400 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.21 | 12247 |
| 1712361000 | 1.23 | -0.01 | -0.81 | 1.24 | 1.26 | 1.22 | 12622 |
| 1712274600 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.22 | 5059 |
| 1712188200 | 1.28 | 0.04 | 3.23 | 1.24 | 1.29 | 1.23 | 115 |
| 1712101800 | 1.24 | 0.02 | 1.64 | 1.22 | 1.26 | 1.22 | 8375 |
| 1712015400 | 1.22 | -0.06 | -4.69 | 1.28 | 1.28 | 1.21 | 17559 |
| 1711929000 | 1.28 | 0.03 | 2.40 | 1.25 | 1.29 | 1.23 | 9245 |
| 1711842600 | 1.25 | 0.02 | 1.63 | 1.23 | 1.25 | 1.21 | 9375 |
| 1711756200 | 1.23 | -0.02 | -1.60 | 1.26 | 1.31 | 1.22 | 6660 |
| 1711669800 | 1.25 | -0.03 | -2.34 | 1.28 | 1.34 | 1.19 | 8271 |
| 1711583400 | 1.28 | 0.06 | 4.92 | 1.22 | 1.3 | 1.21 | 11693 |
| 1711497000 | 1.22 | -0.05 | -3.94 | 1.27 | 1.28 | 1.2 | 18930 |
| 1711410600 | 1.27 | 0.03 | 2.42 | 1.25 | 1.28 | 1.22 | 31525 |
| 1711324200 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.18 | 12447 |
| 1711237800 | 1.26 | 0 | 0.00 | 1.26 | 1.28 | 1.23 | 16681 |
| 1711151400 | 1.26 | -0.01 | -0.79 | 1.28 | 1.3 | 1.23 | 13647 |
| 1711065000 | 1.27 | 0.04 | 3.25 | 1.23 | 1.33 | 1.18 | 13676 |
| 1710978600 | 1.23 | 0.18 | 17.14 | 1.05 | 1.33 | 1.03 | 16539 |
| 1710892200 | 1.05 | -0.12 | -10.26 | 1.17 | 1.17 | 1.02 | 12095 |
| 1710805800 | 1.17 | -0.11 | -8.59 | 1.29 | 1.31 | 1.15 | 27417 |
| 1710719400 | 1.28 | 0.04 | 3.23 | 1.24 | 1.32 | 1.2 | 14812 |
| 1710633000 | 1.24 | -0.05 | -3.88 | 1.29 | 1.34 | 1.2 | 13063 |
| 1710546600 | 1.29 | -0.01 | -0.77 | 1.26 | 1.31 | 1.18 | 26440 |
| 1710460200 | 1.3 | 0 | 0.00 | 1.32 | 1.39 | 1.14 | 16054 |
| 1710373800 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.27 | 16923 |
| 1710287400 | 1.29 | -0.04 | -3.01 | 1.33 | 1.33 | 1.27 | 16994 |
| 1710201000 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.32 | 34697 |
| 1710114600 | 1.33 | 0.04 | 3.10 | 1.29 | 1.34 | 1.28 | 16309 |
| 1710028200 | 1.29 | 0 | 0.00 | 1.29 | 1.39 | 1.27 | 13482 |
| 1709941800 | 1.29 | 0 | 0.00 | 1.29 | 1.46 | 1.28 | 14667 |
| 1709855400 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.25 | 18016 |
| 1709769000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.45 | 1.28 | 16096 |
| 1709682600 | 1.29 | -0.03 | -2.27 | 1.32 | 1.35 | 1.27 | 14844 |
| 1709596200 | 1.32 | -0.04 | -2.94 | 1.36 | 1.42 | 1.22 | 24634 |
| 1709509800 | 1.36 | 0.12 | 9.68 | 1.24 | 1.5 | 1.19 | 11928 |
| 1709423400 | 1.24 | 0.05 | 4.20 | 1.19 | 1.4 | 1.19 | 10183 |
| 1709337000 | 1.19 | -0.02 | -1.65 | 1.21 | 1.28 | 1.18 | 11824 |
| 1709250600 | 1.21 | 0.02 | 1.68 | 1.19 | 1.28 | 1.19 | 8631 |
| 1709164200 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.15 | 13076 |
| 1709077800 | 1.2 | -0.03 | -2.44 | 1.23 | 1.25 | 1.13 | 13930 |
| 1708991400 | 1.23 | -0.06 | -4.65 | 1.28 | 1.32 | 1.14 | 25458 |
| 1708905000 | 1.29 | 0.08 | 6.61 | 1.21 | 1.31 | 1.19 | 14232 |
| 1708818600 | 1.21 | 0.01 | 0.83 | 1.2 | 1.25 | 1.18 | 10428 |
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
