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 | 0.13 | 11.9266055046 | 1.09 | 1.31 | 1.0799 | 178014 | 1.18555405 | CS |
| 4 | 0.22 | 22 | 1 | 1.31 | 0.9269 | 123945 | 1.07448529 | CS |
| 12 | 0.507 | 71.1079943899 | 0.713 | 1.31 | 0.703 | 151648 | 0.9592984 | CS |
| 26 | 0.3342 | 37.728606909 | 0.8858 | 1.31 | 0.703 | 130480 | 0.95023655 | CS |
| 52 | 0.04 | 3.38983050847 | 1.18 | 1.312 | 0.703 | 94162 | 0.97924216 | CS |
| 156 | -0.9994 | -45.0301883392 | 2.2194 | 3.07 | 0.703 | 95149 | 1.66090592 | CS |
| 260 | 0.94 | 335.714285714 | 0.28 | 3.07 | 0.2552 | 101308 | 1.46845203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715981340 | 1.22 | 0.02 | 1.67 | 1.242 | 1.31 | 1.218621 | 249873 |
| 1715894940 | 1.2 | 0.01 | 0.77 | 1.2162 | 1.22 | 1.18 | 184230 |
| 1715808000 | 1.190845 | 0.03 | 2.66 | 1.19 | 1.22 | 1.17 | 173640 |
| 1715722140 | 1.16 | 0.03 | 3.11 | 1.1339999 | 1.17 | 1.1339999 | 140254 |
| 1715635200 | 1.125 | 0.04 | 4.17 | 1.09 | 1.1299999 | 1.0799 | 142074 |
| 1715376000 | 1.08 | 0 | 0.00 | 1.0757 | 1.1 | 1.07 | 133936 |
| 1715289720 | 1.08 | 0.06 | 5.88 | 1 | 1.08 | 1 | 68424 |
| 1715203200 | 1.02 | 0.02 | 2.29 | 0.98875 | 1.03 | 0.98875 | 38096 |
| 1715117340 | 0.9972 | -0.0028 | -0.28 | 1.02 | 1.02 | 0.9836 | 110725 |
| 1715030940 | 1 | 0.035 | 3.63 | 0.99 | 1.02 | 0.987075 | 104801 |
| 1714771740 | 0.965 | -0.01 | -1.03 | 0.97885 | 0.9845 | 0.965 | 83887 |
| 1714685340 | 0.975 | -0.025 | -2.50 | 1.01 | 1.01 | 0.97 | 78279 |
| 1714598400 | 1 | -0.013 | -1.28 | 1 | 1.04 | 1 | 27739 |
| 1714512600 | 1.0129999 | -0.03 | -3.06 | 1.03 | 1.03 | 1 | 93965 |
| 1714425720 | 1.045 | -0.04 | -3.82 | 1.094 | 1.1 | 1.03 | 183832 |
| 1714166580 | 1.0865 | 0.08 | 7.57 | 1.025 | 1.09 | 1.025 | 161260 |
| 1714080300 | 1.01 | 0.06 | 6.22 | 0.95 | 1.01 | 0.948 | 129315 |
| 1713994020 | 0.9509 | -0.0241 | -2.47 | 0.98 | 0.98 | 0.9434 | 135077 |
| 1713907740 | 0.975 | 0.0357 | 3.80 | 0.9382 | 0.9811 | 0.9382 | 116839 |
| 1713821340 | 0.9393 | -0.0482 | -4.88 | 1 | 1 | 0.9269 | 122655 |
| 1713561900 | 0.9875 | 0.0175 | 1.80 | 0.98 | 0.9942 | 0.9632 | 51392 |
| 1713475500 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.9609 | 70357 |
| 1713389100 | 1 | -0.01 | -0.99 | 1.0149999 | 1.04 | 1 | 137790 |
| 1713302940 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.9877 | 100410 |
| 1713216000 | 1.02 | -0.02 | -1.91 | 1.03 | 1.03 | 0.99 | 107973 |
| 1712957160 | 1.0399 | -0.07 | -6.32 | 1.135 | 1.16 | 1.02 | 368861 |
| 1712870760 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1299999 | 1.08 | 70179 |
| 1712784000 | 1.1299999 | 0.04 | 3.67 | 1.0699 | 1.1299999 | 1.05 | 203353 |
| 1712698140 | 1.09 | 0.01 | 0.93 | 1.074 | 1.1299999 | 1.074 | 189411 |
| 1712611200 | 1.08 | -0.01 | -0.46 | 1.09 | 1.11 | 1.05 | 92367 |
| 1712352000 | 1.085 | 0.05 | 5.34 | 1.0499 | 1.12 | 1.03 | 422730 |
| 1712265780 | 1.03 | 0.01 | 0.99 | 1.025 | 1.09 | 1.01 | 200551 |
| 1712179500 | 1.0199 | 0.06 | 6.75 | 0.96 | 1.03 | 0.96 | 349494 |
| 1712092980 | 0.9554 | 0.0284 | 3.06 | 0.939559 | 0.9554 | 0.93 | 205209 |
| 1712006940 | 0.927 | 0.0193 | 2.13 | 0.92 | 0.94 | 0.91 | 181371 |
| 1711660800 | 0.9077 | 0.027 | 3.07 | 0.9099 | 0.94 | 0.88915 | 130747 |
| 1711574580 | 0.8807 | 0.0307 | 3.61 | 0.8213 | 0.8818 | 0.8213 | 162347 |
| 1711488540 | 0.85 | 0.00185 | 0.22 | 0.8378 | 0.8598 | 0.83 | 83335 |
| 1711401600 | 0.84815 | -0.0006 | -0.07 | 0.8744 | 0.8744 | 0.84 | 128172 |
| 1711142880 | 0.84875 | -0.03775 | -4.26 | 0.87 | 0.88 | 0.8391 | 82231 |
| 1711056240 | 0.8865 | -0.0123 | -1.37 | 0.9079 | 0.9161 | 0.873 | 65093 |
| 1710970140 | 0.8988 | 0.0391 | 4.55 | 0.87995 | 0.9004 | 0.858 | 106870 |
| 1710883740 | 0.8597 | -0.033987 | -3.80 | 0.9091 | 0.9091 | 0.8597 | 13928 |
| 1710796800 | 0.893687 | -0.006313 | -0.70 | 0.9068 | 0.9068 | 0.8883 | 58513 |
| 1710537720 | 0.9 | 0.0022 | 0.25 | 0.8904 | 0.94 | 0.8904 | 119686 |
| 1710451740 | 0.8978 | -0.0222 | -2.41 | 0.90825 | 0.915 | 0.8978 | 38869 |
| 1710365340 | 0.92 | 0.0258 | 2.89 | 0.8999 | 0.92 | 0.89441 | 242149 |
| 1710278940 | 0.8942 | -0.0058 | -0.64 | 0.8926 | 0.9 | 0.872 | 68188 |
| 1710192540 | 0.9 | 0.0451 | 5.28 | 0.83804 | 0.9 | 0.83804 | 182797 |
| 1709936640 | 0.8549 | -0.0031 | -0.36 | 0.84 | 0.864 | 0.835 | 44766 |
| 1709850360 | 0.858 | 0.018 | 2.14 | 0.8379 | 0.864 | 0.8379 | 117038 |
| 1709764080 | 0.84 | 0.005 | 0.60 | 0.8575 | 0.8714 | 0.8379 | 163400 |
| 1709677620 | 0.835 | -0.025 | -2.91 | 0.8577 | 0.8642 | 0.8279 | 69661 |
| 1709590980 | 0.86 | 0.0602041 | 7.53 | 0.8149999 | 0.86 | 0.786 | 252704 |
| 1709332140 | 0.7997959 | 0.0797959 | 11.08 | 0.7383 | 0.8159999 | 0.730575 | 627723 |
| 1709245440 | 0.72 | -0.0241 | -3.24 | 0.7331 | 0.737 | 0.703 | 706576 |
| 1709159100 | 0.7441 | 0.0064 | 0.87 | 0.72 | 0.7441 | 0.7199 | 27320 |
| 1709072940 | 0.7377 | 0.0027 | 0.37 | 0.74 | 0.7462 | 0.725035 | 65442 |
| 1708986360 | 0.735 | 0.00965 | 1.33 | 0.713 | 0.73655 | 0.70565 | 159300 |
| 1708726800 | 0.72535 | -0.00465 | -0.64 | 0.72 | 0.7426 | 0.71 | 113543 |
| 1708640940 | 0.73 | -0.0207 | -2.76 | 0.7574999 | 0.7574999 | 0.7135 | 130691 |
| 1708554000 | 0.7507 | -0.0493 | -6.16 | 0.8 | 0.8 | 0.7501 | 259332 |
| 1708467600 | 0.8 | -0.0475 | -5.60 | 0.9003 | 0.9069 | 0.7997 | 248248 |
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
