We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.7037037037 | 1.08 | 1.17 | 1 | 19146328.9951 | CX |
| 4 | -0.17 | -14.0495867769 | 1.21 | 1.26 | 0.8849 | 23612027.9202 | CX |
| 12 | -0.57 | -35.4037267081 | 1.61 | 2.18 | 0.8763 | 35916519.3541 | CX |
| 26 | 0.3841 | 58.5607562128 | 0.6559 | 2.18 | 0.5533 | 41539656.1298 | CX |
| 52 | 0.0564 | 5.73403822692 | 0.9836 | 2.18 | 0.3623 | 51768724.5558 | CX |
| 156 | -0.28 | -21.2121212121 | 1.32 | 2.22 | 0.1501 | 54720025.1126 | CX |
| 260 | -0.28 | -21.2121212121 | 1.32 | 2.22 | 0.1501 | 54720025.1126 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716681000 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.05 | 8497847 |
| 1716594600 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.03 | 13823250 |
| 1716508200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.14 | 1 | 26807335 |
| 1716421800 | 1.11 | -0.03 | -2.63 | 1.14 | 1.16 | 1.08 | 9321393 |
| 1716335400 | 1.14 | -0.01 | -0.87 | 1.14 | 1.17 | 1.12 | 24200516 |
| 1716249000 | 1.15 | 0.12 | 11.65 | 1.03 | 1.15 | 1.01 | 39506006 |
| 1716162600 | 1.03 | -0.05 | -4.63 | 1.08 | 1.09 | 1.02 | 11867953 |
| 1716076200 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1.05 | 16603908 |
| 1715989800 | 1.08 | 0.05 | 4.85 | 1.02 | 1.11 | 1.01 | 27595550 |
| 1715903400 | 1.03 | 0.04 | 3.80 | 0.9914 | 1.07 | 0.9758 | 32360695 |
| 1715817000 | 0.9923 | 0.0963 | 10.75 | 0.898 | 1.03 | 0.8857 | 30582551 |
| 1715730600 | 0.896 | -0.0711 | -7.35 | 0.9669 | 0.9764 | 0.8849 | 24004339 |
| 1715644200 | 0.9671 | -0.0329 | -3.29 | 1 | 1.01 | 0.9422 | 23031871 |
| 1715557800 | 1 | 0.0077 | 0.78 | 0.9985 | 1.02 | 0.9919 | 11066936 |
| 1715471400 | 0.9923 | -0.0177 | -1.75 | 1.01 | 1.03 | 0.99 | 14046453 |
| 1715385000 | 1.01 | -0.02 | -1.94 | 1.03 | 1.11 | 1 | 33437101 |
| 1715298600 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 0.9737 | 23736866 |
| 1715212200 | 1.02 | -0.06 | -5.56 | 1.08 | 1.09 | 1 | 22962616 |
| 1715125800 | 1.08 | -0.02 | -1.82 | 1.09 | 1.15 | 1.08 | 30700711 |
| 1715039400 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 16839221 |
| 1714953000 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.05 | 22932804 |
| 1714866600 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.08 | 25168200 |
| 1714780200 | 1.11 | -0.01 | -0.89 | 1.12 | 1.15 | 1.07 | 34490166 |
| 1714693800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.09 | 18133667 |
| 1714607400 | 1.15 | 0 | 0.00 | 1.14 | 1.17 | 1.07 | 30657616 |
| 1714521000 | 1.15 | -0.04 | -3.36 | 1.19 | 1.21 | 1.07 | 30522851 |
| 1714434600 | 1.19 | -0.03 | -2.46 | 1.22 | 1.23 | 1.17 | 39229963 |
| 1714348200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.26 | 1.21 | 19008382 |
| 1714261800 | 1.21 | 0.04 | 3.42 | 1.18 | 1.23 | 1.12 | 42162140 |
| 1714175400 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.16 | 32336936 |
| 1714089000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.27 | 1.19 | 3729309 |
| 1714002600 | 1.25 | -0.07 | -5.30 | 1.33 | 1.35 | 1.24 | 25084785 |
| 1713916200 | 1.32 | -0.07 | -5.04 | 1.39 | 1.42 | 1.31 | 15582989 |
| 1713829800 | 1.39 | 0.02 | 1.46 | 1.37 | 1.44 | 1.35 | 24332418 |
| 1713743400 | 1.37 | -0.06 | -4.20 | 1.42 | 1.45 | 1.34 | 15378105 |
| 1713657000 | 1.43 | 0.09 | 6.72 | 1.33 | 1.44 | 1.3 | 20408036 |
| 1713570600 | 1.34 | 0.09 | 7.20 | 1.25 | 1.39 | 1.13 | 42982672 |
| 1713484200 | 1.25 | 0 | 0.00 | 1.26 | 1.29 | 1.2 | 32218718 |
| 1713397800 | 1.25 | 0.03 | 2.46 | 1.22 | 1.36 | 1.18 | 46800300 |
| 1713311400 | 1.22 | 0.05 | 4.27 | 1.17 | 1.23 | 1.1 | 44805705 |
| 1713225000 | 1.17 | -0.03 | -2.50 | 1.19 | 1.3 | 1.12 | 41233344 |
| 1713138600 | 1.2 | 0.13 | 12.15 | 1.06 | 1.21 | 1.02 | 42793763 |
| 1713052200 | 1.07 | -0.17 | -13.71 | 1.24 | 1.25 | 0.8763 | 69741105 |
| 1712965800 | 1.24 | -0.25 | -16.78 | 1.49 | 1.51 | 1.02 | 51637715 |
| 1712879400 | 1.49 | -0.03 | -1.97 | 1.51 | 1.56 | 1.48 | 22469307 |
| 1712793000 | 1.52 | -0.06 | -3.80 | 1.57 | 1.58 | 1.46 | 31673673 |
| 1712706600 | 1.58 | -0.13 | -7.60 | 1.71 | 1.72 | 1.57 | 23881307 |
| 1712620200 | 1.71 | 0.07 | 4.27 | 1.64 | 1.72 | 1.62 | 19587859 |
| 1712533800 | 1.64 | 0.01 | 0.61 | 1.63 | 1.67 | 1.62 | 15970261 |
| 1712447400 | 1.63 | 0.02 | 1.24 | 1.61 | 1.65 | 1.6 | 12304243 |
| 1712361000 | 1.61 | -0.07 | -4.17 | 1.68 | 1.68 | 1.54 | 24352266 |
| 1712274600 | 1.68 | 0.01 | 0.60 | 1.67 | 1.74 | 1.66 | 25032021 |
| 1712188200 | 1.67 | -0.07 | -4.02 | 1.73 | 1.76 | 1.64 | 34665049 |
| 1712101800 | 1.74 | -0.2 | -10.31 | 1.95 | 2.01 | 1.73 | 57485344 |
| 1712015400 | 1.94 | 0.02 | 1.04 | 1.91 | 2.02 | 1.8 | 60066778 |
| 1711929000 | 1.92 | 0.04 | 2.13 | 1.88 | 1.93 | 1.86 | 14375395 |
| 1711842600 | 1.88 | -0.03 | -1.57 | 1.91 | 1.96 | 1.87 | 15788044 |
| 1711756200 | 1.91 | -0.11 | -5.45 | 2.02 | 2.15 | 1.9 | 37352468 |
| 1711669800 | 2.02 | -0.06 | -2.88 | 2.08 | 2.17 | 1.96 | 39605328 |
| 1711583400 | 2.08 | 0.2 | 10.64 | 1.87 | 2.18 | 1.86 | 88913747 |
| 1711497000 | 1.88 | 0.18 | 10.59 | 1.7 | 1.9 | 1.7 | 41216028 |
| 1711410600 | 1.7 | 0.02 | 1.19 | 1.67 | 1.75 | 1.66 | 86417804 |
| 1711324200 | 1.68 | 0.02 | 1.20 | 1.65 | 1.7 | 1.62 | 23789717 |
| 1711237800 | 1.66 | -0.05 | -2.92 | 1.72 | 1.74 | 1.65 | 28137903 |
| 1711151400 | 1.71 | -0.11 | -6.04 | 1.81 | 1.83 | 1.68 | 58666415 |
| 1711065000 | 1.82 | 0.07 | 4.00 | 1.74 | 1.95 | 1.74 | 76786782 |
| 1710978600 | 1.75 | 0.09 | 5.42 | 1.64 | 1.78 | 1.5 | 64898672 |
| 1710892200 | 1.66 | 0.14 | 9.21 | 1.52 | 1.74 | 1.43 | 97480087 |
| 1710805800 | 1.52 | -0.07 | -4.40 | 1.63 | 1.75 | 1.52 | 66752807 |
| 1710719400 | 1.59 | -0.03 | -1.85 | 1.63 | 1.64 | 1.44 | 50681535 |
| 1710633000 | 1.62 | 0.13 | 8.72 | 1.49 | 1.72 | 1.48 | 94664890 |
| 1710546600 | 1.49 | -0.08 | -5.10 | 1.57 | 1.58 | 1.34 | 69601242 |
| 1710460200 | 1.57 | -0.04 | -2.48 | 1.62 | 1.66 | 1.48 | 29950204 |
| 1710373800 | 1.61 | 0.01 | 0.63 | 1.59 | 1.7 | 1.57 | 36896375 |
| 1710287400 | 1.6 | 0.02 | 1.27 | 1.57 | 1.63 | 1.42 | 51953207 |
| 1710201000 | 1.58 | 0.03 | 1.94 | 1.56 | 1.59 | 1.48 | 68924389 |
| 1710114600 | 1.55 | -0.03 | -1.90 | 1.58 | 1.65 | 1.52 | 32353872 |
| 1710028200 | 1.58 | 0.03 | 1.94 | 1.55 | 1.67 | 1.52 | 4931216 |
| 1709941800 | 1.55 | -0.04 | -2.52 | 1.58 | 1.6 | 1.46 | 35578254 |
| 1709855400 | 1.59 | 0.11 | 7.43 | 1.48 | 1.62 | 1.47 | 46289353 |
| 1709769000 | 1.48 | 0.08 | 5.71 | 1.39 | 1.51 | 1.36 | 44758498 |
| 1709682600 | 1.4 | -0.09 | -6.04 | 1.48 | 1.58 | 1.14 | 86141885 |
| 1709596200 | 1.49 | -0.07 | -4.49 | 1.56 | 1.59 | 1.43 | 54672887 |
| 1709509800 | 1.56 | -0.06 | -3.70 | 1.61 | 1.63 | 1.41 | 29555664 |
| 1709423400 | 1.62 | -0.07 | -4.14 | 1.69 | 1.7 | 1.59 | 26306779 |
| 1709337000 | 1.69 | 0 | 0.00 | 1.68 | 1.74 | 1.65 | 28741541 |
| 1709250600 | 1.69 | 0.09 | 5.62 | 1.58 | 1.71 | 1.57 | 45302406 |
| 1709164200 | 1.6 | -0.01 | -0.62 | 1.61 | 1.72 | 1.34 | 49677893 |
| 1709077800 | 1.61 | -0.06 | -3.59 | 1.67 | 1.71 | 1.58 | 22900967 |
| 1708991400 | 1.67 | 0.02 | 1.21 | 1.64 | 1.72 | 1.58 | 18674375 |
| 1708905000 | 1.65 | 0.01 | 0.61 | 1.63 | 1.65 | 1.61 | 13057106 |
| 1708818600 | 1.64 | 0.03 | 1.86 | 1.6 | 1.67 | 1.55 | 19354503 |
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
