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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0349 | 4.30864197531 | 0.81 | 0.869 | 0.81 | 23410 | 0.83585572 | CS |
| 4 | -0.041 | -4.628061858 | 0.8859 | 0.8859 | 0.7902 | 29926 | 0.8453309 | CS |
| 12 | -0.2451 | -22.4862385321 | 1.09 | 2.35 | 0.77 | 382856 | 1.30104466 | CS |
| 26 | -0.4151 | -32.9444444444 | 1.26 | 2.35 | 0.77 | 196666 | 1.29254753 | CS |
| 52 | -2.5151 | -74.8541666667 | 3.36 | 5.152 | 0.77 | 206501 | 2.37139524 | CS |
| 156 | -6.7735 | -88.9097448283 | 7.6184 | 11.8848 | 0.4568 | 20875507 | 2.63410864 | CS |
| 260 | -16.8351 | -95.2211538462 | 17.68 | 19.76 | 0.4568 | 13023697 | 2.88701186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 0.84 | -0.029 | -3.34 | 0.86 | 0.8601 | 0.84 | 5719 |
| 1713998100 | 0.869 | 0.0235 | 2.78 | 0.83 | 0.869 | 0.8296 | 22528 |
| 1713911700 | 0.8455 | 0.0155 | 1.87 | 0.835 | 0.84745 | 0.83 | 13681 |
| 1713825300 | 0.83 | 0.0100001 | 1.22 | 0.8208 | 0.85 | 0.8112 | 29177 |
| 1713566100 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.8297 | 0.81 | 46094 |
| 1713479700 | 0.81 | 0 | 0.00 | 0.83 | 0.83 | 0.8002 | 21566 |
| 1713393300 | 0.81 | -0.011 | -1.34 | 0.83 | 0.84 | 0.7902 | 31850 |
| 1713306900 | 0.8209999 | -0.029 | -3.41 | 0.8199999 | 0.85 | 0.8199999 | 14634 |
| 1713220500 | 0.85 | -0.0001 | -0.01 | 0.8364 | 0.85 | 0.8199999 | 15530 |
| 1712961300 | 0.8501 | -0.00195 | -0.23 | 0.869 | 0.87 | 0.8372 | 18674 |
| 1712874900 | 0.85205 | -0.00325 | -0.38 | 0.85 | 0.8644 | 0.8371 | 12257 |
| 1712788500 | 0.8553 | -0.0048 | -0.56 | 0.8606 | 0.89 | 0.85 | 29273 |
| 1712702100 | 0.8601 | -0.0142 | -1.62 | 0.87 | 0.8789 | 0.855 | 15716 |
| 1712615700 | 0.8743 | 0.0243 | 2.86 | 0.8725 | 0.881999 | 0.8499 | 65524 |
| 1712356500 | 0.85 | 0 | 0.00 | 0.86 | 0.882899 | 0.837001 | 36136 |
| 1712270100 | 0.85 | 0.02 | 2.41 | 0.84 | 0.8799 | 0.84 | 30529 |
| 1712183700 | 0.83 | -0.036 | -4.16 | 0.83 | 0.869 | 0.8011 | 51255 |
| 1712097300 | 0.866 | 0.0177 | 2.09 | 0.8229 | 0.87 | 0.8218 | 54342 |
| 1712010900 | 0.8483 | 0.0175 | 2.11 | 0.8859 | 0.8859 | 0.8012 | 62374 |
| 1711665300 | 0.8308 | -0.0075 | -0.89 | 0.8383 | 0.8822 | 0.8303 | 46008 |
| 1711578900 | 0.8383 | 0.035 | 4.36 | 0.8397 | 0.8476 | 0.81 | 32945 |
| 1711492500 | 0.8033 | -0.0767 | -8.72 | 0.8787 | 0.8787 | 0.8001 | 53191 |
| 1711406100 | 0.88 | 0.02 | 2.33 | 0.86 | 0.88 | 0.8001 | 59643 |
| 1711146900 | 0.86 | -0.0599 | -6.51 | 0.9 | 0.9199 | 0.77 | 133919 |
| 1711060500 | 0.9199 | -0.0001 | -0.01 | 0.9 | 0.9201 | 0.8901 | 51663 |
| 1710974100 | 0.92 | -0.01 | -1.08 | 0.9 | 0.928 | 0.8696 | 84705 |
| 1710887700 | 0.93 | 0.02 | 2.20 | 0.9016 | 0.93 | 0.8661 | 51852 |
| 1710801300 | 0.91 | 0.0231 | 2.60 | 0.8848 | 0.925 | 0.86 | 48240 |
| 1710542100 | 0.8869 | -0.0111 | -1.24 | 0.9084 | 0.9184 | 0.851 | 101165 |
| 1710455700 | 0.898 | 0.0134 | 1.51 | 0.899 | 0.899 | 0.85 | 79363 |
| 1710369300 | 0.8846 | 0.0028 | 0.32 | 0.8808 | 0.91 | 0.8606 | 57800 |
| 1710282900 | 0.8818 | -0.0627 | -6.64 | 0.93 | 0.934899 | 0.871 | 132421 |
| 1710196500 | 0.9445 | -0.0209 | -2.16 | 0.98 | 0.98 | 0.9307 | 67267 |
| 1709940900 | 0.9654 | -0.0246 | -2.48 | 1.01 | 1.01 | 0.951 | 46770 |
| 1709854500 | 0.99 | -0.001 | -0.10 | 1 | 1.03 | 0.971 | 118668 |
| 1709768100 | 0.991 | -0.049 | -4.71 | 1.02 | 1.04 | 0.98 | 129652 |
| 1709681700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.1 | 1.02 | 165156 |
| 1709595300 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1006 | 1.02 | 163780 |
| 1709336100 | 1.09 | 0.03 | 2.83 | 1.06 | 1.15 | 1.06 | 125587 |
| 1709249700 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.06 | 87529 |
| 1709163300 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1765 | 1.09 | 96444 |
| 1709076900 | 1.1399999 | 0.08 | 7.55 | 1.07 | 1.1399999 | 1.07 | 77982 |
| 1708990500 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1399999 | 1.0598 | 99657 |
| 1708731300 | 1.08 | -0.02 | -1.82 | 1.15 | 1.15 | 1.0699 | 163814 |
| 1708644900 | 1.1 | -0.09 | -7.56 | 1.21 | 1.21 | 1.1 | 105534 |
| 1708558500 | 1.19 | 0.06 | 5.31 | 1.18 | 1.31 | 1.18 | 247473 |
| 1708472100 | 1.1299999 | -0.13 | -10.32 | 1.24 | 1.24 | 1.1299999 | 197201 |
| 1708126500 | 1.2601 | -0.13 | -9.35 | 1.35 | 1.4 | 1.25 | 140895 |
| 1708040100 | 1.3899999 | 0.04 | 2.96 | 1.29 | 1.5 | 1.27 | 385194 |
| 1707953700 | 1.35 | -0.07 | -4.93 | 1.3 | 1.5 | 1.21 | 1039593 |
| 1707867300 | 1.42 | 0.17 | 13.60 | 2 | 2.35 | 1.26 | 11583520 |
| 1707780900 | 1.25 | 0.11 | 9.65 | 1.12 | 1.26 | 1.1 | 5967047 |
| 1707521700 | 1.1399999 | 0.08 | 7.55 | 1.06 | 1.1399999 | 1.04 | 45476 |
| 1707435300 | 1.06 | 0.01 | 0.95 | 1.07 | 1.1 | 1.04 | 22337 |
| 1707348900 | 1.05 | 0 | 0.00 | 1.05 | 1.051 | 1.04 | 9169 |
| 1707262500 | 1.05 | 0 | 0.00 | 1.05 | 1.0752 | 1.03 | 9214 |
| 1707176100 | 1.05 | 0.03 | 2.94 | 1.07 | 1.0747 | 1.03 | 15967 |
| 1706916900 | 1.02 | -0.06 | -5.56 | 1.09 | 1.0985 | 1.02 | 27481 |
| 1706830500 | 1.08 | -0.02 | -1.82 | 1.1 | 1.12 | 1.07 | 12374 |
| 1706744100 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.06 | 27120 |
| 1706657700 | 1.1 | -0.04 | -3.51 | 1.11 | 1.15 | 1.0677 | 13367 |
| 1706571300 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.1603 | 1.11 | 17345 |
| 1706312100 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.18 | 1.12 | 16192 |
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
