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 | -0.03 | -3.48837209302 | 0.86 | 0.88 | 0.81 | 15257 | 0.84616998 | CS |
| 4 | 0.06 | 7.79220779221 | 0.77 | 0.91 | 0.77 | 23216 | 0.84364381 | CS |
| 12 | 0.14 | 20.2898550725 | 0.69 | 0.91 | 0.6 | 28425 | 0.76749605 | CS |
| 26 | 0.17 | 25.7575757576 | 0.66 | 0.91 | 0.6 | 23024 | 0.73963931 | CS |
| 52 | 0.15 | 22.0588235294 | 0.68 | 0.91 | 0.52 | 20337 | 0.68333334 | CS |
| 156 | -0.19 | -18.6274509804 | 1.02 | 1.19 | 0.415 | 32502 | 0.72283837 | CS |
| 260 | -0.12 | -12.6315789474 | 0.95 | 1.65 | 0.415 | 31086 | 0.83254722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.83 | -0.03 | -3.49 | 0.85 | 0.85 | 0.83 | 4000 |
| 1721943600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1721857200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1721770800 | 0.86 | 0.02 | 2.38 | 0.88 | 0.88 | 0.81 | 13120 |
| 1721684400 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.83 | 31650 |
| 1721425200 | 0.85 | -0.02 | -2.30 | 0.88 | 0.88 | 0.85 | 7000 |
| 1721338800 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.87 | 6000 |
| 1721252400 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 4549 |
| 1721166000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.89 | 0.88 | 2517 |
| 1721079600 | 0.88 | 0.02 | 2.33 | 0.9 | 0.9 | 0.88 | 3001 |
| 1720820400 | 0.86 | -0.02 | -2.27 | 0.87 | 0.87 | 0.86 | 7477 |
| 1720734000 | 0.88 | 0.03 | 3.53 | 0.9 | 0.9 | 0.88 | 2500 |
| 1720647600 | 0.85 | -0.03 | -3.41 | 0.87 | 0.87 | 0.85 | 13003 |
| 1720561200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.87 | 24000 |
| 1720474800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 3500 |
| 1720215600 | 0.88 | 0 | 0.00 | 0.89 | 0.91 | 0.88 | 25900 |
| 1720129200 | 0.88 | 0.07 | 8.64 | 0.8 | 0.88 | 0.8 | 94246 |
| 1720042800 | 0.81 | 0.01 | 1.25 | 0.81 | 0.84 | 0.8 | 92000 |
| 1719956400 | 0.8 | 0.03 | 3.90 | 0.78 | 0.81 | 0.78 | 64200 |
| 1719610800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 6001 |
| 1719524400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 8500 |
| 1719438000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 7520 |
| 1719351600 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.73 | 57650 |
| 1719265200 | 0.75 | -0.02 | -2.60 | 0.76 | 0.76 | 0.75 | 78400 |
| 1719006000 | 0.77 | 0 | 0.00 | 0.79 | 0.8 | 0.76 | 39500 |
| 1718919600 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 22800 |
| 1718833200 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 67000 |
| 1718746800 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 54000 |
| 1718660400 | 0.76 | -0.01 | -1.30 | 0.78 | 0.78 | 0.76 | 172500 |
| 1718401200 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 17000 |
| 1718314800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.72 | 51500 |
| 1718228400 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 18000 |
| 1718142000 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 12500 |
| 1718055600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 50000 |
| 1717796400 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 20500 |
| 1717710000 | 0.77 | -0.01 | -1.28 | 0.77 | 0.77 | 0.77 | 18000 |
| 1717623600 | 0.78 | 0.02 | 2.63 | 0.76 | 0.78 | 0.76 | 31000 |
| 1717537200 | 0.76 | -0.01 | -1.30 | 0.78 | 0.78 | 0.74 | 15200 |
| 1717450800 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.71 | 28900 |
| 1717191600 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 23547 |
| 1717105200 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.75 | 38500 |
| 1717018800 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 5000 |
| 1716932400 | 0.75 | 0.02 | 2.74 | 0.74 | 0.75 | 0.74 | 32352 |
| 1716846000 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 5500 |
| 1716586800 | 0.74 | 0.01 | 1.37 | 0.73 | 0.76 | 0.73 | 121762 |
| 1716500400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 7000 |
| 1716414000 | 0.73 | 0.03 | 4.29 | 0.74 | 0.75 | 0.73 | 5000 |
| 1716327600 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 29678 |
| 1715982000 | 0.6899999 | -0.01 | -1.43 | 0.74 | 0.74 | 0.6899999 | 8706 |
| 1715895600 | 0.7 | 0.05 | 7.69 | 0.67 | 0.72 | 0.67 | 3004 |
| 1715809200 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.62 | 12300 |
| 1715722800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 9 |
| 1715636400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 7500 |
| 1715377200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 20500 |
| 1715290800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 34000 |
| 1715204400 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.6 | 42500 |
| 1715118000 | 0.64 | -0.03 | -4.48 | 0.67 | 0.67 | 0.63 | 22000 |
| 1715031600 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.67 | 6450 |
| 1714772400 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 1355 |
| 1714686000 | 0.68 | -0.01 | -1.45 | 0.72 | 0.72 | 0.68 | 19515 |
| 1714599600 | 0.6899999 | -0.03 | -4.17 | 0.73 | 0.73 | 0.6899999 | 7650 |
| 1714513200 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.72 | 11000 |
| 1714426800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 2450 |
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
