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 | -0.1143 | -10.9903846154 | 1.04 | 1.13 | 0.8691 | 59273.8241248 | CX |
| 4 | -0.4443 | -32.4306569343 | 1.37 | 1.46 | 0.821 | 90969.8613965 | CX |
| 12 | -0.2243 | -19.5043478261 | 1.15 | 2.2 | 0.6626 | 177119.76999 | CX |
| 26 | 0.7885 | 574.70845481 | 0.1372 | 2.2 | 0.1251 | 242372.636865 | CX |
| 52 | 0.5561 | 150.45995671 | 0.3696 | 2.2 | 0.0799 | 392913.268774 | CX |
| 156 | -0.3243 | -25.944 | 1.25 | 20.49 | 0.0799 | 343824.338685 | CX |
| 260 | -0.3243 | -25.944 | 1.25 | 20.49 | 0.0799 | 343824.338685 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.9135 | 0.0099 | 1.10 | 0.9045 | 0.9475 | 0.8691 | 38732 |
| 1714175400 | 0.9036 | -0.0583 | -6.06 | 0.9691 | 0.975 | 0.9 | 40616 |
| 1714089000 | 0.9619 | -0.0123 | -1.26 | 0.9742 | 1.01 | 0.9044 | 48954 |
| 1714002600 | 0.9742 | -0.0658 | -6.33 | 1.04 | 1.09 | 0.9417 | 82331 |
| 1713916200 | 1.04 | -0.04 | -3.70 | 1.08 | 1.13 | 1.03 | 63595 |
| 1713829800 | 1.08 | 0.07 | 6.93 | 1 | 1.09 | 0.987 | 76685 |
| 1713743400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.05 | 0.9413 | 64001 |
| 1713657000 | 1.04 | 0.15 | 17.26 | 0.8865 | 1.06 | 0.8773 | 67930 |
| 1713570600 | 0.8869 | -0.0464 | -4.97 | 0.9449 | 0.9615 | 0.8556 | 138728 |
| 1713484200 | 0.9333 | 0.0385 | 4.30 | 0.8931 | 0.9689 | 0.854 | 88915 |
| 1713397800 | 0.8948 | -0.0832 | -8.51 | 0.9782 | 0.9867 | 0.8488 | 117891 |
| 1713311400 | 0.978 | 0.0176 | 1.83 | 0.9604 | 1.06 | 0.9437 | 100381 |
| 1713225000 | 0.9604 | -0.0596 | -5.84 | 1.01 | 1.1 | 0.9179 | 112550 |
| 1713138600 | 1.02 | 0.09 | 9.44 | 0.9202 | 1.06 | 0.835 | 101461 |
| 1713052200 | 0.932 | -0.108 | -10.38 | 1.04 | 1.08 | 0.821 | 121626 |
| 1712965800 | 1.04 | -0.05 | -4.59 | 1.09 | 1.16 | 0.9175 | 132547 |
| 1712879400 | 1.09 | -0.06 | -5.22 | 1.15 | 1.17 | 1.08 | 65763 |
| 1712793000 | 1.15 | -0.01 | -0.86 | 1.15 | 1.2 | 1.11 | 69395 |
| 1712706600 | 1.16 | -0.09 | -7.20 | 1.24 | 1.28 | 1.12 | 102541 |
| 1712620200 | 1.25 | 0.02 | 1.63 | 1.24 | 1.29 | 1.21 | 117291 |
| 1712533800 | 1.23 | -0.03 | -2.38 | 1.26 | 1.33 | 1.16 | 61031 |
| 1712447400 | 1.26 | 0.09 | 7.69 | 1.17 | 1.29 | 1.15 | 61951 |
| 1712361000 | 1.17 | -0.02 | -1.68 | 1.2 | 1.25 | 1.12 | 85311 |
| 1712274600 | 1.19 | -0.03 | -2.46 | 1.23 | 1.27 | 1.19 | 106079 |
| 1712188200 | 1.22 | -0.06 | -4.69 | 1.27 | 1.3 | 1.19 | 72098 |
| 1712101800 | 1.28 | -0.1 | -7.25 | 1.38 | 1.39 | 1.22 | 140028 |
| 1712015400 | 1.38 | -0.04 | -2.82 | 1.41 | 1.43 | 1.35 | 199282 |
| 1711929000 | 1.42 | 0.05 | 3.65 | 1.37 | 1.46 | 1.36 | 69429 |
| 1711842600 | 1.37 | -0.01 | -0.72 | 1.38 | 1.45 | 1.36 | 63680 |
| 1711756200 | 1.38 | -0.11 | -7.38 | 1.5 | 1.54 | 1.37 | 103736 |
| 1711669800 | 1.49 | 0.04 | 2.76 | 1.45 | 1.55 | 1.43 | 150912 |
| 1711583400 | 1.45 | -0.03 | -2.03 | 1.48 | 1.57 | 1.4 | 172732 |
| 1711497000 | 1.48 | -0.24 | -13.95 | 1.72 | 1.75 | 1.4 | 330025 |
| 1711410600 | 1.72 | 0.02 | 1.18 | 1.7 | 1.79 | 1.62 | 308451 |
| 1711324200 | 1.7 | 0.02 | 1.19 | 1.67 | 1.74 | 1.6 | 141778 |
| 1711237800 | 1.68 | -0.02 | -1.18 | 1.7 | 1.77 | 1.66 | 128011 |
| 1711151400 | 1.7 | -0.09 | -5.03 | 1.79 | 1.89 | 1.66 | 184588 |
| 1711065000 | 1.79 | -0.03 | -1.65 | 1.82 | 1.99 | 1.53 | 233537 |
| 1710978600 | 1.82 | 0.22 | 13.75 | 1.6 | 1.88 | 1.5 | 211522 |
| 1710892200 | 1.6 | -0.34 | -17.53 | 1.93 | 2.07 | 1.55 | 258689 |
| 1710805800 | 1.94 | 0.04 | 2.11 | 1.91 | 2.11 | 1.8 | 761513 |
| 1710719400 | 1.9 | 0.15 | 8.57 | 1.74 | 2 | 1.65 | 187110 |
| 1710633000 | 1.75 | -0.12 | -6.42 | 1.88 | 2.11 | 1.65 | 245285 |
| 1710546600 | 1.87 | 0.05 | 2.75 | 1.84 | 1.99 | 1.6 | 815642 |
| 1710460200 | 1.82 | -0.12 | -6.19 | 1.94 | 2.2 | 1.72 | 259388 |
| 1710373800 | 1.94 | 0.39 | 25.16 | 1.55 | 2 | 1.23 | 353253 |
| 1710287400 | 1.55 | 0.2 | 14.81 | 1.36 | 1.61 | 1.15 | 344545 |
| 1710201000 | 1.35 | 0.26 | 23.85 | 1.08 | 1.38 | 1.08 | 609064 |
| 1710114600 | 1.09 | -0.05 | -4.39 | 1.13 | 1.18 | 1.07 | 149318 |
| 1710028200 | 1.14 | -0.06 | -5.00 | 1.2 | 1.24 | 1.12 | 130437 |
| 1709941800 | 1.2 | -0.03 | -2.44 | 1.23 | 1.26 | 1.1 | 132407 |
| 1709855400 | 1.23 | 0.11 | 9.82 | 1.12 | 1.25 | 1.04 | 172604 |
| 1709769000 | 1.12 | 0.13 | 13.59 | 0.9926 | 1.13 | 0.9397 | 111254 |
| 1709682600 | 0.986 | -0.094 | -8.70 | 1.07 | 1.13 | 0.9345 | 201874 |
| 1709596200 | 1.08 | -0.02 | -1.82 | 1.1 | 1.18 | 1.06 | 468250 |
| 1709509800 | 1.1 | -0.05 | -4.35 | 1.16 | 1.17 | 1.05 | 139758 |
| 1709423400 | 1.15 | -0.02 | -1.71 | 1.17 | 1.22 | 1.11 | 129691 |
| 1709337000 | 1.17 | 0 | 0.00 | 1.16 | 1.27 | 1.11 | 145909 |
| 1709250600 | 1.17 | 0.05 | 4.46 | 1.12 | 1.3 | 1.06 | 212812 |
| 1709164200 | 1.12 | 0.01 | 0.90 | 1.11 | 1.17 | 1.05 | 203357 |
| 1709077800 | 1.11 | 0.11 | 11.13 | 1.05 | 1.15 | 0.9985 | 172597 |
| 1708991400 | 0.9988 | -0.0412 | -3.96 | 1.05 | 1.07 | 0.98 | 473159 |
| 1708905000 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 0.9985 | 114436 |
| 1708818600 | 1.04 | 0.02 | 1.96 | 1.02 | 1.07 | 0.9208 | 120297 |
| 1708732200 | 1.02 | -0.04 | -3.77 | 1.06 | 1.13 | 0.9208 | 113121 |
| 1708645800 | 1.06 | 0 | 0.00 | 1.06 | 1.1 | 1.02 | 127819 |
| 1708559400 | 1.06 | -0.05 | -4.50 | 1.11 | 1.12 | 1.04 | 109088 |
| 1708473000 | 1.11 | 0.01 | 0.91 | 1.1 | 1.14 | 1.05 | 172718 |
| 1708386600 | 1.1 | -0.03 | -2.65 | 1.16 | 1.17 | 1.07 | 370848 |
| 1708300200 | 1.13 | 0.03 | 2.73 | 1.1 | 1.17 | 1.07 | 97265 |
| 1708213800 | 1.1 | -0.04 | -3.51 | 1.15 | 1.17 | 1.05 | 134606 |
| 1708127400 | 1.14 | 0.21 | 22.94 | 1.17 | 1.23 | 0.9271 | 137045 |
| 1708041000 | 0.9273 | -0.2827 | -23.36 | 0.9274 | 1.25 | 0.9271 | 142237 |
| 1707954600 | 1.21 | 0.06 | 5.22 | 1.15 | 1.25 | 0.9271 | 165540 |
| 1707868200 | 1.15 | -0.08 | -6.50 | 1.22 | 1.24 | 0.9271 | 172154 |
| 1707781800 | 1.23 | 0.3 | 32.67 | 1.2 | 1.28 | 0.8372 | 371209 |
| 1707695400 | 0.9271 | -0.3329 | -26.42 | 1.26 | 1.3 | 0.8372 | 138400 |
| 1707609000 | 1.26 | 0.04 | 3.28 | 1.22 | 1.31 | 0.903 | 145253 |
| 1707522600 | 1.22 | 0.09 | 7.96 | 1.13 | 1.27 | 0.9034 | 137741 |
| 1707436200 | 1.13 | 0.23 | 24.89 | 0.9045 | 1.17 | 0.9044 | 143269 |
| 1707349800 | 0.9048 | -0.2252 | -19.93 | 1.12 | 1.15 | 0.8796 | 105818 |
| 1707263400 | 1.13 | 0.25 | 28.42 | 1.06 | 1.14 | 0.8796 | 119856 |
| 1707177000 | 0.8799 | -0.025 | -2.76 | 1.08 | 1.14 | 0.8797 | 339377 |
| 1707090600 | 0.9049 | -0.2351 | -20.62 | 1.15 | 1.16 | 0.6626 | 145891 |
| 1707004200 | 1.14 | -0.09 | -7.32 | 1.23 | 1.26 | 0.6626 | 144320 |
| 1706917800 | 1.23 | 0.09 | 7.89 | 1.15 | 1.25 | 1.14 | 127390 |
| 1706831400 | 1.14 | -0.04 | -3.39 | 1.17 | 1.19 | 1.13 | 119218 |
| 1706745000 | 1.18 | -0.1 | -7.81 | 1.28 | 1.28 | 0.7768 | 179591 |
| 1706658600 | 1.28 | -0.01 | -0.78 | 1.29 | 1.32 | 0.8031 | 123091 |
| 1706572200 | 1.29 | 0.04 | 3.20 | 1.25 | 1.31 | 1.22 | 369988 |
| 1706485800 | 1.25 | 0.03 | 2.46 | 1.22 | 1.36 | 0.8331 | 159386 |
| 1706399400 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.2 | 155790 |
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
