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 | -0.1526 | -17.3428798727 | 0.8799 | 0.9849 | 0.7406 | 64564.5285714 | CX |
| 4 | -0.3127 | -30.0673076923 | 1.04 | 1.19 | 0.7406 | 71148.0642857 | CX |
| 12 | -0.094 | -11.4452696944 | 0.8213 | 1.91 | 0.6612 | 112226.82619 | CX |
| 26 | 0.3147 | 76.2724188076 | 0.4126 | 1.91 | 0.3545 | 158273.867227 | CX |
| 52 | 0.1123 | 18.2601626016 | 0.615 | 1.91 | 0.2672 | 696879.412954 | CX |
| 156 | -2.4927 | -77.4130434783 | 3.22 | 7.89 | 0.2672 | 951606.307147 | CX |
| 260 | -2.4927 | -77.4130434783 | 3.22 | 7.89 | 0.2672 | 951606.307147 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.7529 | -0.0433 | -5.44 | 0.7976 | 0.8009 | 0.7406 | 123297 |
| 1715557800 | 0.7962 | 0.0041 | 0.52 | 0.7901 | 0.8192 | 0.7872 | 31266 |
| 1715471400 | 0.7921 | 0.013 | 1.67 | 0.7771 | 0.8059 | 0.7763 | 49428 |
| 1715385000 | 0.7791 | -0.0654 | -7.74 | 0.8556 | 0.8729 | 0.7704 | 49088 |
| 1715298600 | 0.8445 | 0.0161 | 1.94 | 0.8317 | 0.8535 | 0.8057 | 48314 |
| 1715212200 | 0.8284 | -0.0326 | -3.79 | 0.8547 | 0.9849 | 0.826 | 73261 |
| 1715125800 | 0.861 | -0.0203 | -2.30 | 0.8799 | 0.9074 | 0.8598 | 77296 |
| 1715039400 | 0.8813 | -0.0349 | -3.81 | 0.916 | 0.9453 | 0.8791 | 86723 |
| 1714953000 | 0.9162 | 0.0253 | 2.84 | 0.8873 | 0.921 | 0.8682 | 50510 |
| 1714866600 | 0.8909 | -0.0268 | -2.92 | 0.9144 | 0.9164 | 0.8836 | 100522 |
| 1714780200 | 0.9177 | 0.0182 | 2.02 | 0.9097 | 0.9459 | 0.8721 | 71263 |
| 1714693800 | 0.8995 | 0.0032 | 0.36 | 0.8943 | 0.9113 | 0.8247 | 97159 |
| 1714607400 | 0.8963 | 0.0326 | 3.77 | 0.8645 | 0.9048 | 0.8039 | 92669 |
| 1714521000 | 0.8637 | -0.0927 | -9.69 | 0.948 | 0.9639 | 0.8255 | 73956 |
| 1714434600 | 0.9564 | -0.02 | -2.05 | 1.11 | 1.13 | 0.9207 | 87868 |
| 1714348200 | 0.9764 | -0.0336 | -3.33 | 1.01 | 1.02 | 0.9745 | 38424 |
| 1714261800 | 1.01 | 0.03 | 3.50 | 0.9761 | 1.01 | 0.954 | 46460 |
| 1714175400 | 0.9758 | -0.0642 | -6.17 | 1.04 | 1.05 | 0.9752 | 82226 |
| 1714089000 | 1.04 | 0 | 0.00 | 1.04 | 1.07 | 1.01 | 66717 |
| 1714002600 | 1.04 | -0.08 | -7.14 | 1.12 | 1.14 | 1.03 | 57269 |
| 1713916200 | 1.12 | 0.01 | 0.90 | 1.11 | 1.19 | 1.11 | 46824 |
| 1713829800 | 1.11 | 0.03 | 2.78 | 1.11 | 1.13 | 1.05 | 37432 |
| 1713743400 | 1.08 | -0.04 | -3.57 | 1.12 | 1.14 | 1.07 | 43610 |
| 1713657000 | 1.12 | 0.05 | 4.67 | 1.06 | 1.14 | 1.05 | 64957 |
| 1713570600 | 1.07 | -0.05 | -4.46 | 1.11 | 1.14 | 1.03 | 85268 |
| 1713484200 | 1.12 | 0.16 | 16.68 | 0.9588 | 1.17 | 0.9455 | 89347 |
| 1713397800 | 0.9599 | -0.0401 | -4.01 | 0.9952 | 1.01 | 0.9162 | 107590 |
| 1713311400 | 1 | -0.05 | -4.76 | 1.04 | 1.06 | 0.9422 | 113389 |
| 1713225000 | 1.05 | -0.1 | -8.70 | 1.14 | 1.21 | 1.03 | 125131 |
| 1713138600 | 1.15 | 0.01 | 0.88 | 1.12 | 1.22 | 1.05 | 146193 |
| 1713052200 | 1.14 | 0.08 | 7.55 | 1.05 | 1.26 | 0.9622 | 126754 |
| 1712965800 | 1.06 | -0.16 | -13.11 | 1.23 | 1.27 | 1.02 | 86907 |
| 1712879400 | 1.22 | -0.1 | -7.58 | 1.32 | 1.36 | 1.21 | 85935 |
| 1712793000 | 1.32 | -0.06 | -4.35 | 1.38 | 1.39 | 1.24 | 116912 |
| 1712706600 | 1.38 | -0.13 | -8.61 | 1.52 | 1.52 | 1.34 | 76119 |
| 1712620200 | 1.51 | 0.07 | 4.86 | 1.44 | 1.55 | 1.4 | 73941 |
| 1712533800 | 1.44 | 0.1 | 7.46 | 1.33 | 1.47 | 1.33 | 46336 |
| 1712447400 | 1.34 | -0.02 | -1.47 | 1.36 | 1.4 | 1.29 | 57089 |
| 1712361000 | 1.36 | -0.06 | -4.23 | 1.43 | 1.45 | 1.25 | 95323 |
| 1712274600 | 1.42 | -0.23 | -13.94 | 1.62 | 1.74 | 1.39 | 59963 |
| 1712188200 | 1.65 | 0.31 | 23.13 | 1.32 | 1.75 | 1.32 | 77555 |
| 1712101800 | 1.34 | 0.1 | 8.06 | 1.23 | 1.4 | 1.14 | 106718 |
| 1712015400 | 1.24 | -0.01 | -0.80 | 1.25 | 1.52 | 1.18 | 103988 |
| 1711929000 | 1.25 | 0.02 | 1.63 | 1.24 | 1.26 | 1.22 | 69017 |
| 1711842600 | 1.23 | -0.06 | -4.65 | 1.29 | 1.3 | 1.23 | 65366 |
| 1711756200 | 1.29 | -0.09 | -6.52 | 1.38 | 1.4 | 1.25 | 79643 |
| 1711669800 | 1.38 | 0.1 | 7.81 | 1.28 | 1.41 | 1.27 | 95594 |
| 1711583400 | 1.28 | -0.04 | -3.03 | 1.31 | 1.41 | 1.26 | 85474 |
| 1711497000 | 1.32 | -0.04 | -2.94 | 1.36 | 1.55 | 1.28 | 85639 |
| 1711410600 | 1.36 | 0.14 | 11.48 | 1.21 | 1.42 | 1.17 | 139706 |
| 1711324200 | 1.22 | 0.1 | 8.93 | 1.11 | 1.22 | 1.11 | 68055 |
| 1711237800 | 1.12 | -0.09 | -7.44 | 1.22 | 1.24 | 1.12 | 151934 |
| 1711151400 | 1.21 | -0.07 | -5.47 | 1.28 | 1.34 | 1.19 | 98444 |
| 1711065000 | 1.28 | -0.07 | -5.19 | 1.35 | 1.38 | 1.25 | 133565 |
| 1710978600 | 1.35 | 0.25 | 22.73 | 1.11 | 1.37 | 1.07 | 184123 |
| 1710892200 | 1.1 | -0.09 | -7.56 | 1.16 | 1.2 | 1.01 | 194875 |
| 1710805800 | 1.19 | -0.11 | -8.46 | 1.3 | 1.3 | 1.17 | 206346 |
| 1710719400 | 1.3 | 0.09 | 7.44 | 1.22 | 1.36 | 1.16 | 144065 |
| 1710633000 | 1.21 | -0.18 | -12.95 | 1.39 | 1.45 | 1.19 | 157712 |
| 1710546600 | 1.39 | -0.12 | -7.95 | 1.51 | 1.52 | 1.32 | 297672 |
| 1710460200 | 1.51 | -0.06 | -3.82 | 1.57 | 1.57 | 1.45 | 144525 |
| 1710373800 | 1.57 | 0.09 | 6.08 | 1.47 | 1.64 | 1.47 | 146215 |
| 1710287400 | 1.48 | -0.08 | -5.13 | 1.56 | 1.59 | 1.38 | 209421 |
| 1710201000 | 1.56 | 0.11 | 7.59 | 1.45 | 1.63 | 1.38 | 246950 |
| 1710114600 | 1.45 | -0.15 | -9.38 | 1.6 | 1.64 | 1.43 | 161299 |
| 1710028200 | 1.6 | 0.02 | 1.27 | 1.59 | 1.7 | 1.55 | 148890 |
| 1709941800 | 1.58 | -0.03 | -1.86 | 1.61 | 1.62 | 1.5 | 142849 |
| 1709855400 | 1.61 | -0.19 | -10.56 | 1.85 | 1.9 | 1.59 | 187720 |
| 1709769000 | 1.8 | 0.33 | 22.45 | 1.51 | 1.91 | 1.49 | 169050 |
| 1709682600 | 1.47 | 0.31 | 26.72 | 1.16 | 1.53 | 1.15 | 180100 |
| 1709596200 | 1.16 | 0.06 | 5.45 | 1.1 | 1.19 | 1.1 | 188278 |
| 1709509800 | 1.1 | -0.04 | -3.51 | 1.14 | 1.15 | 1.07 | 94877 |
| 1709423400 | 1.14 | -0.03 | -2.56 | 1.17 | 1.17 | 1.07 | 106693 |
| 1709337000 | 1.17 | 0.05 | 4.46 | 1.12 | 1.19 | 1.09 | 123684 |
| 1709250600 | 1.12 | -0.07 | -5.88 | 1.22 | 1.26 | 1.09 | 164960 |
| 1709164200 | 1.19 | 0.25 | 26.80 | 0.9422 | 1.28 | 0.9287 | 99922 |
| 1709077800 | 0.9385 | 0.1625 | 20.94 | 0.7965 | 1.08 | 0.7925 | 131943 |
| 1708991400 | 0.776 | 0.0536 | 7.42 | 0.7213 | 0.7915 | 0.6828 | 114939 |
| 1708905000 | 0.7224 | 0.014 | 1.98 | 0.7093 | 0.7291 | 0.696 | 138604 |
| 1708818600 | 0.7084 | 0.0297 | 4.38 | 0.6813 | 0.7137 | 0.6612 | 138880 |
| 1708732200 | 0.6787 | -0.0348 | -4.88 | 0.7183 | 0.7193 | 0.6678 | 178500 |
| 1708645800 | 0.7135 | 0.0027 | 0.38 | 0.7094 | 0.7343 | 0.6998 | 199567 |
| 1708559400 | 0.7108 | -0.0445 | -5.89 | 0.7518 | 0.7604 | 0.686 | 201839 |
| 1708473000 | 0.7553 | -0.0721 | -8.71 | 0.8213 | 0.8319 | 0.7418 | 173081 |
| 1708386600 | 0.8274 | 0.0548 | 7.09 | 0.7752 | 0.8586 | 0.7642 | 93123 |
| 1708300200 | 0.7726 | 0.0071 | 0.93 | 0.7675 | 0.8075 | 0.7366 | 105755 |
| 1708213800 | 0.7655 | 0.0448 | 6.22 | 0.7233 | 0.7819 | 0.7119 | 118833 |
| 1708127400 | 0.7207 | 0.0017 | 0.24 | 0.7193 | 0.7333 | 0.7108 | 172043 |
| 1708041000 | 0.719 | -0.0221 | -2.98 | 0.7425 | 0.761 | 0.7093 | 154808 |
| 1707954600 | 0.7411 | 0.0017 | 0.23 | 0.737 | 0.7596 | 0.7171 | 133497 |
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
