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 | 0.1 | 10.8695652174 | 0.92 | 1.06 | 0.865 | 364109 | 0.97704888 | CS |
| 4 | -0.04 | -3.77358490566 | 1.06 | 1.19 | 0.865 | 384316 | 1.00182525 | CS |
| 12 | -0.13 | -11.3043478261 | 1.15 | 1.32 | 0.7423 | 461415 | 1.01276386 | CS |
| 26 | 0.3888 | 61.5969581749 | 0.6312 | 1.55 | 0.43 | 615916 | 0.94802917 | CS |
| 52 | -0.62 | -37.8048780488 | 1.64 | 2.01 | 0.43 | 750253 | 1.26286767 | CS |
| 156 | -47.27 | -97.8877614413 | 48.29 | 63.04 | 0.43 | 1124388 | 15.17507128 | CS |
| 260 | -13.4944 | -92.9724962796 | 14.5144 | 63.04 | 0.43 | 1181694 | 16.92972497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.02 | 0 | 0.00 | 1 | 1.05 | 1 | 276809 |
| 1714084500 | 1.02 | 0.02 | 2.00 | 0.946628 | 1.04 | 0.9317 | 385485 |
| 1713998100 | 1 | 0 | 0.00 | 0.99 | 1.01 | 0.9801 | 177118 |
| 1713911700 | 1 | 0.048 | 5.04 | 0.9242 | 1.06 | 0.9242 | 470978 |
| 1713825300 | 0.952 | 0.058 | 6.49 | 0.895 | 0.98 | 0.865 | 584910 |
| 1713566100 | 0.894 | -0.036 | -3.87 | 0.92 | 0.9705 | 0.89 | 202052 |
| 1713479700 | 0.93 | 0.021 | 2.31 | 0.93 | 0.95 | 0.9046 | 100347 |
| 1713393300 | 0.909 | -0.006 | -0.66 | 0.9 | 0.948999 | 0.9 | 197274 |
| 1713306900 | 0.915 | 0.01 | 1.10 | 0.9042 | 0.95 | 0.87 | 114047 |
| 1713220500 | 0.905 | 0.0067 | 0.75 | 0.89 | 0.9392 | 0.88 | 241005 |
| 1712961300 | 0.8983 | -0.0807 | -8.24 | 0.9638 | 1 | 0.87 | 543547 |
| 1712874900 | 0.979 | -0.081 | -7.64 | 1.08 | 1.08 | 0.97 | 678818 |
| 1712788500 | 1.06 | -0.01 | -0.93 | 1.02 | 1.08 | 1.02 | 161726 |
| 1712702100 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1299999 | 1.05 | 286293 |
| 1712615700 | 1.15 | 0.05 | 4.55 | 1.07 | 1.19 | 1.07 | 895758 |
| 1712356500 | 1.1 | 0.05 | 4.76 | 1.01 | 1.12 | 0.9987 | 426602 |
| 1712270100 | 1.05 | 0.07 | 7.14 | 0.98 | 1.1 | 0.95 | 552508 |
| 1712183700 | 0.98 | 0.033 | 3.48 | 0.93 | 0.98 | 0.93 | 279536 |
| 1712097300 | 0.947 | -0.0109 | -1.14 | 0.93 | 0.967 | 0.89 | 396637 |
| 1712010900 | 0.9579 | -0.0921 | -8.77 | 1.06 | 1.06 | 0.93 | 607359 |
| 1711665300 | 1.05 | 0.08 | 7.98 | 1.06 | 1.155 | 1.01 | 1829716 |
| 1711578900 | 0.9724 | 0.0524 | 5.70 | 0.98 | 0.99 | 0.9201 | 1485078 |
| 1711492500 | 0.92 | -0.03 | -3.16 | 0.94 | 0.9601 | 0.91 | 214845 |
| 1711406100 | 0.95 | 0.0248 | 2.68 | 0.98 | 1 | 0.9263 | 748641 |
| 1711146900 | 0.9252 | -0.0748 | -7.48 | 0.99 | 1.03 | 0.9252 | 733843 |
| 1711060500 | 1 | 0.0009 | 0.09 | 0.97 | 1.05 | 0.96 | 441229 |
| 1710974100 | 0.9991 | 0.0788 | 8.56 | 0.92 | 1.03 | 0.8512 | 376210 |
| 1710887700 | 0.9203 | 0.0424 | 4.83 | 0.87 | 0.984 | 0.87 | 267577 |
| 1710801300 | 0.8779 | 0.0704 | 8.72 | 0.87 | 0.92 | 0.8518 | 358354 |
| 1710542100 | 0.8075 | 0.0275 | 3.53 | 0.775 | 0.89 | 0.775 | 538572 |
| 1710455700 | 0.78 | -0.03 | -3.70 | 0.8189999 | 0.839 | 0.7568 | 198884 |
| 1710369300 | 0.81 | 0.0103 | 1.29 | 0.8237 | 0.8702 | 0.78 | 267665 |
| 1710282900 | 0.7997 | -0.0203 | -2.48 | 0.884 | 0.884 | 0.7821 | 257849 |
| 1710196500 | 0.8199999 | -0.011 | -1.32 | 0.85 | 0.88 | 0.8102 | 227256 |
| 1709940900 | 0.831 | -0.003 | -0.36 | 0.8141 | 0.86 | 0.7423 | 1205096 |
| 1709854500 | 0.834 | -0.064 | -7.13 | 0.899 | 0.93 | 0.8199999 | 553762 |
| 1709768100 | 0.898 | -0.0056 | -0.62 | 0.9 | 0.921 | 0.88 | 415426 |
| 1709681700 | 0.9036 | -0.0336 | -3.59 | 0.97 | 0.97 | 0.8676 | 223899 |
| 1709595300 | 0.9372 | -0.0428 | -4.37 | 1.02 | 1.03 | 0.85 | 1013946 |
| 1709336100 | 0.98 | -0.0066 | -0.67 | 0.9647 | 1.02 | 0.9647 | 221656 |
| 1709249700 | 0.9866 | 0.0216 | 2.24 | 0.97 | 1.03 | 0.97 | 243680 |
| 1709163300 | 0.965 | -0.055 | -5.39 | 1 | 1.0299 | 0.96 | 323384 |
| 1709076900 | 1.02 | 0.03 | 3.45 | 1 | 1.04 | 0.97 | 233031 |
| 1708990500 | 0.986 | -0.034 | -3.33 | 1.01 | 1.04 | 0.9604 | 227288 |
| 1708731300 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 0.96 | 245844 |
| 1708644900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.04 | 0.9806 | 209193 |
| 1708558500 | 1.02 | -0.05 | -4.67 | 1.06 | 1.08 | 0.9601 | 577831 |
| 1708472100 | 1.07 | -0.07 | -6.14 | 1.1 | 1.125 | 1.06 | 276357 |
| 1708126500 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.095 | 275703 |
| 1708040100 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.2 | 1.12 | 374311 |
| 1707953700 | 1.16 | 0.03 | 2.65 | 1.16 | 1.2178 | 1.12 | 308601 |
| 1707867300 | 1.1299999 | -0.18 | -13.74 | 1.22 | 1.26 | 1.1001 | 525374 |
| 1707780900 | 1.31 | 0.1 | 8.26 | 1.21 | 1.32 | 1.18 | 1141926 |
| 1707521700 | 1.21 | 0 | 0.00 | 1.22 | 1.23 | 1.1702999 | 492823 |
| 1707435300 | 1.21 | -0.03 | -2.42 | 1.24 | 1.25 | 1.1918 | 181721 |
| 1707348900 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.15 | 579469 |
| 1707262500 | 1.2 | 0.03 | 2.56 | 1.17 | 1.282 | 1.15 | 749808 |
| 1707176100 | 1.17 | 0.01 | 0.86 | 1.17 | 1.215 | 1.1299999 | 673863 |
| 1706916900 | 1.16 | 0 | 0.00 | 1.15 | 1.16 | 1.09 | 240372 |
| 1706830500 | 1.16 | 0.02 | 1.75 | 1.19 | 1.19 | 1.145 | 230681 |
| 1706744100 | 1.1399999 | -0.08 | -6.56 | 1.24 | 1.3 | 1.084 | 673232 |
| 1706657700 | 1.22 | 0.03 | 2.52 | 1.19 | 1.24 | 1.124 | 531927 |
| 1706571300 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.2 | 1.1399999 | 603482 |
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
