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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.60747663551 | 1.07 | 1.14 | 0.9646 | 17031 | 1.10381281 | CS |
| 4 | 0.0182 | 1.83504738859 | 0.9918 | 1.14 | 0.92 | 15997 | 1.0286007 | CS |
| 12 | 0.052 | 5.42797494781 | 0.958 | 1.14 | 0.81 | 24605 | 0.96196251 | CS |
| 26 | -1.41 | -58.2644628099 | 2.42 | 6.66 | 0.8 | 387798 | 1.6613698 | CS |
| 52 | -4.21 | -80.6513409962 | 5.22 | 6.66 | 0.8 | 201876 | 1.74931399 | CS |
| 156 | -7.74 | -88.4571428571 | 8.75 | 9.95 | 0.8 | 69525 | 1.95472923 | CS |
| 260 | -9.2 | -90.1077375122 | 10.21 | 13.98 | 0.8 | 58058 | 4.30715114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 1.1 | -0.02 | -1.87 | 1.1399999 | 1.1399999 | 1.0706 | 10418 |
| 1725575700 | 1.121 | -0.02 | -1.67 | 1.1 | 1.1399999 | 1.1 | 9768 |
| 1725489300 | 1.1399999 | 0.06 | 5.56 | 1.07 | 1.1399999 | 1.07 | 16890 |
| 1725402900 | 1.08 | 0.01 | 0.47 | 1.07 | 1.08 | 1.05 | 31049 |
| 1725057300 | 1.075 | 0.1 | 10.25 | 0.985 | 1.08 | 0.985 | 69020 |
| 1724970900 | 0.9751 | -0.0249 | -2.49 | 1 | 1 | 0.975 | 3424 |
| 1724884500 | 1 | 0.025 | 2.56 | 1.02 | 1.02 | 0.975 | 13563 |
| 1724798100 | 0.975 | 0.0272 | 2.87 | 0.97 | 1.02 | 0.9483 | 16679 |
| 1724711700 | 0.9478 | -0.0125 | -1.30 | 0.99 | 0.99 | 0.947 | 8869 |
| 1724452500 | 0.9603 | -0.0397 | -3.97 | 0.94 | 1 | 0.930301 | 12099 |
| 1724366100 | 1 | 0.0001 | 0.01 | 0.9698 | 1 | 0.9698 | 7013 |
| 1724279700 | 0.9999 | 0.027658 | 2.84 | 0.98 | 1 | 0.98 | 3430 |
| 1724193300 | 0.972242 | 0.003842 | 0.40 | 0.98 | 1.03 | 0.972242 | 3393 |
| 1724106900 | 0.9684 | -0.0116 | -1.18 | 1 | 1.0283 | 0.9684 | 46187 |
| 1723847700 | 0.98 | 0.0067 | 0.69 | 0.94 | 1 | 0.94 | 5367 |
| 1723761300 | 0.9733 | -0.0088 | -0.90 | 0.97 | 0.9821 | 0.92 | 1667 |
| 1723674900 | 0.9821 | -0.0279 | -2.76 | 0.98 | 1.01 | 0.9302 | 14367 |
| 1723588500 | 1.01 | 0.03 | 2.58 | 1.01 | 1.03 | 0.95 | 12848 |
| 1723502100 | 0.9846 | -0.0001 | -0.01 | 0.9918 | 1.02 | 0.95 | 17895 |
| 1723242900 | 0.9847 | -0.0153 | -1.53 | 0.96 | 0.9847 | 0.901 | 12862 |
| 1723156500 | 1 | -0.03 | -2.91 | 1.01 | 1.03 | 0.985 | 34513 |
| 1723070100 | 1.03 | 0.16 | 18.35 | 0.962 | 1.03 | 0.86889 | 36038 |
| 1722983700 | 0.8703 | -0.0298 | -3.31 | 0.9001 | 0.9806 | 0.85 | 7870 |
| 1722897300 | 0.9001 | -0.0998 | -9.98 | 0.924 | 0.924 | 0.8881 | 12437 |
| 1722638100 | 0.9999 | 0.1088 | 12.21 | 0.8911 | 1.0233 | 0.81 | 56930 |
| 1722551700 | 0.8911 | 0.0011 | 0.12 | 0.904 | 0.904 | 0.88 | 12497 |
| 1722465300 | 0.89 | -0.0666 | -6.96 | 0.94 | 0.979999 | 0.884 | 18346 |
| 1722378900 | 0.9566 | 0.0066 | 0.69 | 0.98 | 0.994 | 0.933 | 37949 |
| 1722292500 | 0.95 | -0.0146 | -1.51 | 0.9722 | 0.99 | 0.95 | 10012 |
| 1722033300 | 0.9646 | 0.0171 | 1.80 | 1 | 1 | 0.93 | 8694 |
| 1721946900 | 0.9475 | -0.0222 | -2.29 | 0.96 | 0.966 | 0.9201 | 13848 |
| 1721860500 | 0.9697 | 0.0497 | 5.40 | 0.9198 | 0.9737 | 0.9192 | 7306 |
| 1721774100 | 0.92 | -0.11 | -10.68 | 0.9894 | 0.9894 | 0.9098 | 25071 |
| 1721687700 | 1.03 | 0.16 | 18.11 | 0.938 | 1.03 | 0.9201 | 157384 |
| 1721428500 | 0.8721 | -0.0008 | -0.09 | 0.8729 | 0.9107 | 0.87 | 15933 |
| 1721342100 | 0.8729 | -0.0161 | -1.81 | 0.8987 | 0.8987 | 0.871339 | 11253 |
| 1721255700 | 0.889 | 0.009 | 1.02 | 0.881 | 0.9025 | 0.86 | 15915 |
| 1721169300 | 0.88 | -0.0279 | -3.07 | 0.8697 | 0.9072 | 0.8598 | 20267 |
| 1721082900 | 0.9079 | -0.0117 | -1.27 | 0.9212 | 0.9212 | 0.832 | 33260 |
| 1720823700 | 0.9196 | 0.0196 | 2.18 | 0.9 | 0.9491 | 0.8551 | 15836 |
| 1720737300 | 0.9 | 0.04 | 4.65 | 0.886 | 0.9 | 0.886 | 5362 |
| 1720650900 | 0.86 | 0 | 0.00 | 0.883 | 0.883 | 0.86 | 9505 |
| 1720564500 | 0.86 | -0.0151 | -1.73 | 0.87 | 0.887551 | 0.86 | 12341 |
| 1720478100 | 0.8751 | -0.0274 | -3.04 | 0.8737 | 0.8998 | 0.873 | 21702 |
| 1720218900 | 0.9025 | 0.0209 | 2.37 | 0.92 | 0.9696 | 0.8701 | 67565 |
| 1720040640 | 0.8816 | -0.0144 | -1.61 | 0.896 | 0.9226 | 0.85 | 71723 |
| 1719959700 | 0.896 | 0.031 | 3.58 | 0.94 | 0.943743 | 0.85 | 32696 |
| 1719873300 | 0.865 | -0.0539 | -5.87 | 0.8959 | 0.92 | 0.8521 | 41401 |
| 1719614100 | 0.9189 | 0.0163 | 1.81 | 0.97 | 0.97 | 0.9027 | 9471 |
| 1719527700 | 0.9026 | 0.0118 | 1.32 | 0.941 | 0.951 | 0.8824 | 18111 |
| 1719441300 | 0.8908 | -0.0315 | -3.42 | 0.91 | 0.94733 | 0.8661 | 15755 |
| 1719354900 | 0.9223 | -0.0205 | -2.17 | 0.9827 | 0.9827 | 0.8726 | 45486 |
| 1719268500 | 0.9428 | 0.0199 | 2.16 | 0.9791 | 0.9935 | 0.9262 | 37845 |
| 1719009300 | 0.9229 | -0.0571 | -5.83 | 0.94 | 0.98 | 0.9229 | 15198 |
| 1718922900 | 0.98 | 0.0114 | 1.18 | 0.9395 | 0.98 | 0.9217 | 22578 |
| 1718750100 | 0.9686 | -0.0208 | -2.10 | 0.99 | 1.03 | 0.9302 | 71909 |
| 1718663700 | 0.9894 | 0.037 | 3.88 | 0.958 | 1 | 0.922 | 35661 |
| 1718404500 | 0.9524 | -0.0576 | -5.70 | 0.96 | 0.9999 | 0.936 | 9206 |
| 1718318100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.9814 | 35738 |
| 1718231700 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 0.9749 | 65571 |
| 1718145300 | 1 | -0.0502 | -4.78 | 0.9999 | 1.05 | 0.9901 | 46763 |
| 1718058900 | 1.0502 | 0.02 | 1.97 | 1.02 | 1.06 | 0.9876 | 41397 |
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
