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 | -0.1541 | -14.0090909091 | 1.1 | 1.15 | 0.9427 | 10086402.2713 | CX |
| 4 | -0.2241 | -19.1538461538 | 1.17 | 1.45 | 0.9427 | 9595301.19663 | CX |
| 12 | -0.8241 | -46.5593220339 | 1.77 | 2.18 | 0.9142 | 11887752.1323 | CX |
| 26 | 0.34455 | 57.2960838114 | 0.60135 | 2.18 | 0.4989 | 10927349.8551 | CX |
| 52 | -0.1541 | -14.0090909091 | 1.1 | 2.18 | 0.363 | 6112991.07374 | CX |
| 156 | -0.37939428 | -28.627172525 | 1.32529428 | 2.18 | 0.363 | 5981611.39064 | CX |
| 260 | -0.37939428 | -28.627172525 | 1.32529428 | 2.18 | 0.363 | 5981611.39064 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.9666 | -0.0334 | -3.34 | 1.01 | 1.01 | 0.9427 | 9808201 |
| 1715557800 | 1 | 0.0077 | 0.78 | 0.9959 | 1.02 | 0.9931 | 2817159 |
| 1715471400 | 0.9923 | -0.0177 | -1.75 | 1.01 | 1.03 | 0.99 | 3648293 |
| 1715385000 | 1.01 | -0.02 | -1.94 | 1.02 | 1.11 | 1 | 14988888 |
| 1715298600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.04 | 0.9734 | 12249905 |
| 1715212200 | 1.01 | -0.07 | -6.48 | 1.08 | 1.08 | 1 | 13175008 |
| 1715125800 | 1.08 | -0.01 | -0.92 | 1.1 | 1.15 | 1.08 | 13917358 |
| 1715039400 | 1.09 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 17171702 |
| 1714953000 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.04 | 11583622 |
| 1714866600 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.06 | 15969454 |
| 1714780200 | 1.11 | -0.01 | -0.89 | 1.12 | 1.15 | 1.04 | 16325091 |
| 1714693800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.09 | 6391139 |
| 1714607400 | 1.15 | 0 | 0.00 | 1.14 | 1.17 | 1.07 | 10723138 |
| 1714521000 | 1.15 | -0.04 | -3.36 | 1.19 | 1.21 | 1.07 | 12373890 |
| 1714434600 | 1.19 | -0.03 | -2.46 | 1.33 | 1.35 | 1.17 | 5449283 |
| 1714348200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.26 | 1.21 | 2702472 |
| 1714261800 | 1.21 | 0.04 | 3.42 | 1.18 | 1.23 | 1.12 | 5932140 |
| 1714175400 | 1.17 | -0.05 | -4.10 | 1.23 | 1.23 | 1.16 | 5839688 |
| 1714089000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.27 | 1.19 | 8377571 |
| 1714002600 | 1.25 | -0.07 | -5.30 | 1.33 | 1.35 | 1.24 | 6481239 |
| 1713916200 | 1.32 | -0.07 | -5.04 | 1.39 | 1.42 | 1.31 | 4828345 |
| 1713829800 | 1.39 | 0.02 | 1.46 | 1.33 | 1.44 | 1.31 | 4839886 |
| 1713743400 | 1.37 | -0.06 | -4.20 | 1.42 | 1.45 | 1.34 | 4543045 |
| 1713657000 | 1.43 | 0.09 | 6.72 | 1.33 | 1.44 | 1.31 | 7114455 |
| 1713570600 | 1.34 | 0.09 | 7.20 | 1.25 | 1.39 | 1.13 | 13237121 |
| 1713484200 | 1.25 | 0 | 0.00 | 1.26 | 1.29 | 1.2 | 8197609 |
| 1713397800 | 1.25 | 0.02 | 1.63 | 1.22 | 1.36 | 1.18 | 14758366 |
| 1713311400 | 1.23 | 0.06 | 5.13 | 1.17 | 1.27 | 1.11 | 15224351 |
| 1713225000 | 1.17 | -0.03 | -2.50 | 1.19 | 1.3 | 1.12 | 12564687 |
| 1713138600 | 1.2 | 0.13 | 12.15 | 1.06 | 1.21 | 1.03 | 15782996 |
| 1713052200 | 1.07 | -0.17 | -13.71 | 1.23 | 1.25 | 0.9142 | 26139199 |
| 1712965800 | 1.24 | -0.25 | -16.78 | 1.49 | 1.51 | 1.03 | 28076716 |
| 1712879400 | 1.49 | -0.03 | -1.97 | 1.52 | 1.56 | 1.48 | 6774971 |
| 1712793000 | 1.52 | -0.06 | -3.80 | 1.57 | 1.58 | 1.46 | 8175085 |
| 1712706600 | 1.58 | -0.13 | -7.60 | 1.71 | 1.72 | 1.57 | 5955917 |
| 1712620200 | 1.71 | 0.07 | 4.27 | 1.64 | 1.72 | 1.62 | 6083763 |
| 1712533800 | 1.64 | 0.01 | 0.61 | 1.63 | 1.67 | 1.62 | 2720154 |
| 1712447400 | 1.63 | 0.02 | 1.24 | 1.61 | 1.65 | 1.6 | 2098640 |
| 1712361000 | 1.61 | -0.07 | -4.17 | 1.68 | 1.68 | 1.54 | 6062506 |
| 1712274600 | 1.68 | 0.01 | 0.60 | 1.66 | 1.74 | 1.66 | 5886122 |
| 1712188200 | 1.67 | -0.07 | -4.02 | 1.73 | 1.77 | 1.62 | 9474735 |
| 1712101800 | 1.74 | -0.2 | -10.31 | 1.94 | 2.01 | 1.73 | 14409115 |
| 1712015400 | 1.94 | 0.02 | 1.04 | 1.91 | 2.08 | 1.8 | 18737392 |
| 1711929000 | 1.92 | 0.04 | 2.13 | 1.88 | 1.93 | 1.86 | 4228931 |
| 1711842600 | 1.88 | -0.03 | -1.57 | 1.89 | 1.96 | 1.87 | 4769876 |
| 1711756200 | 1.91 | -0.11 | -5.45 | 2.02 | 2.15 | 1.9 | 13014228 |
| 1711669800 | 2.02 | -0.06 | -2.88 | 2.15 | 2.16 | 1.96 | 11730395 |
| 1711583400 | 2.08 | 0.2 | 10.64 | 1.89 | 2.18 | 1.86 | 29789234 |
| 1711497000 | 1.88 | 0.18 | 10.59 | 1.7 | 1.9 | 1.7 | 17085176 |
| 1711410600 | 1.7 | 0.02 | 1.19 | 1.68 | 1.75 | 1.6 | 13179900 |
| 1711324200 | 1.68 | 0.03 | 1.82 | 1.65 | 1.78 | 1.62 | 5831695 |
| 1711237800 | 1.65 | -0.06 | -3.51 | 1.72 | 1.74 | 1.65 | 4124183 |
| 1711151400 | 1.71 | -0.11 | -6.04 | 1.81 | 1.83 | 1.69 | 11722540 |
| 1711065000 | 1.82 | 0.07 | 4.00 | 1.74 | 1.95 | 1.74 | 22998311 |
| 1710978600 | 1.75 | 0.09 | 5.42 | 1.65 | 1.78 | 1.5 | 26223311 |
| 1710892200 | 1.66 | 0.14 | 9.21 | 1.53 | 1.74 | 1.43 | 26798635 |
| 1710805800 | 1.52 | -0.07 | -4.40 | 1.63 | 1.75 | 1.5 | 22586481 |
| 1710719400 | 1.59 | -0.03 | -1.85 | 1.63 | 1.64 | 1.44 | 12854260 |
| 1710633000 | 1.62 | 0.13 | 8.72 | 1.49 | 1.72 | 1.48 | 27963504 |
| 1710546600 | 1.49 | -0.08 | -5.10 | 1.57 | 1.58 | 1.35 | 24286081 |
| 1710460200 | 1.57 | -0.05 | -3.09 | 1.62 | 1.66 | 1.47 | 7601340 |
| 1710373800 | 1.62 | 0.02 | 1.25 | 1.59 | 1.7 | 1.57 | 10458779 |
| 1710287400 | 1.6 | 0.02 | 1.27 | 1.57 | 1.64 | 1.43 | 11520379 |
| 1710201000 | 1.58 | 0.03 | 1.94 | 1.56 | 1.59 | 1.48 | 23858476 |
| 1710114600 | 1.55 | -0.04 | -2.52 | 1.59 | 1.66 | 1.52 | 5927264 |
| 1710028200 | 1.59 | 0.04 | 2.58 | 1.55 | 1.67 | 1.52 | 9447723 |
| 1709941800 | 1.55 | -0.04 | -2.52 | 1.58 | 1.61 | 1.45 | 11083583 |
| 1709855400 | 1.59 | 0.12 | 8.16 | 1.47 | 1.62 | 1.47 | 13547988 |
| 1709769000 | 1.47 | 0.06 | 4.26 | 1.4 | 1.51 | 1.36 | 17601895 |
| 1709682600 | 1.41 | -0.08 | -5.37 | 1.48 | 1.59 | 1.15 | 22587595 |
| 1709596200 | 1.49 | -0.07 | -4.49 | 1.56 | 1.59 | 1.43 | 21424482 |
| 1709509800 | 1.56 | -0.06 | -3.70 | 1.61 | 1.63 | 1.41 | 9399613 |
| 1709423400 | 1.62 | -0.06 | -3.57 | 1.69 | 1.71 | 1.59 | 9306922 |
| 1709337000 | 1.68 | -0.01 | -0.59 | 1.69 | 1.75 | 1.65 | 8823328 |
| 1709250600 | 1.69 | 0.1 | 6.29 | 1.58 | 1.72 | 1.57 | 17762201 |
| 1709164200 | 1.59 | -0.02 | -1.24 | 1.61 | 1.72 | 1.37 | 14907416 |
| 1709077800 | 1.61 | -0.06 | -3.59 | 1.67 | 1.71 | 1.58 | 11228909 |
| 1708991400 | 1.67 | 0.02 | 1.21 | 1.64 | 1.72 | 1.58 | 7758542 |
| 1708905000 | 1.65 | 0.01 | 0.61 | 1.64 | 1.65 | 1.61 | 2994568 |
| 1708818600 | 1.64 | 0.03 | 1.86 | 1.6 | 1.67 | 1.55 | 5820348 |
| 1708732200 | 1.61 | -0.11 | -6.40 | 1.72 | 1.75 | 1.56 | 14277512 |
| 1708645800 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.64 | 8290646 |
| 1708559400 | 1.69 | -0.03 | -1.74 | 1.71 | 1.72 | 1.62 | 6841524 |
| 1708473000 | 1.72 | -0.05 | -2.82 | 1.77 | 1.78 | 1.61 | 9302942 |
| 1708386600 | 1.77 | -0.03 | -1.67 | 1.81 | 1.83 | 1.74 | 8243413 |
| 1708300200 | 1.8 | 0.03 | 1.69 | 1.77 | 1.82 | 1.73 | 6593584 |
| 1708213800 | 1.77 | -0.04 | -2.21 | 1.8 | 1.82 | 1.7 | 5500589 |
| 1708127400 | 1.81 | -0.06 | -3.21 | 1.86 | 1.88 | 1.74 | 8329836 |
| 1708041000 | 1.87 | -0.04 | -2.09 | 1.91 | 1.95 | 1.82 | 10351962 |
| 1707954600 | 1.91 | 0.04 | 2.14 | 1.86 | 1.97 | 1.81 | 11840194 |
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
