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 | -0.06 | -4.4776119403 | 1.34 | 1.38 | 1.26 | 131096 | 1.33503698 | CS |
| 4 | -0.12 | -8.57142857143 | 1.4 | 1.426 | 1.26 | 200483 | 1.36823062 | CS |
| 12 | -0.41 | -24.2603550296 | 1.69 | 1.69 | 1.13 | 107223 | 1.38132554 | CS |
| 26 | -1.135 | -46.9979296066 | 2.415 | 2.7 | 1.13 | 57648 | 1.47580823 | CS |
| 52 | -1.65 | -56.3139931741 | 2.93 | 3.52 | 1.13 | 33187 | 1.64799599 | CS |
| 156 | -7.286937 | -85.0588372484 | 8.566937 | 10.2 | 1.13 | 19674 | 2.54859938 | CS |
| 260 | -7.286937 | -85.0588372484 | 8.566937 | 10.2 | 1.13 | 19674 | 2.54859938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400300 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.26 | 213948 |
| 1718314140 | 1.3 | -0.08 | -5.80 | 1.32 | 1.32 | 1.29 | 122758 |
| 1718227380 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.3799999 | 1.3799999 | 163552 |
| 1718141340 | 1.35 | 0.04 | 2.66 | 1.33 | 1.35 | 1.325 | 134620 |
| 1718054880 | 1.315 | 0 | 0.38 | 1.34 | 1.34 | 1.3 | 161076 |
| 1717795800 | 1.31 | -0.01 | -0.76 | 1.34 | 1.34 | 1.31 | 73474 |
| 1717709400 | 1.32 | 0.04 | 3.13 | 1.31 | 1.32 | 1.31 | 103295 |
| 1717622460 | 1.28 | -0.07 | -5.18 | 1.31 | 1.33 | 1.28 | 140972 |
| 1717536540 | 1.3499 | 0 | 0.00 | 1.3499 | 1.3499 | 1.3499 | 0 |
| 1717450140 | 1.3499 | -0.01 | -0.38 | 1.35 | 1.35 | 1.326 | 186006 |
| 1717190940 | 1.355 | -0.03 | -1.81 | 1.37 | 1.375 | 1.355 | 392280 |
| 1717104420 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1717018020 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.3799999 | 227812 |
| 1716931740 | 1.4 | 0 | 0.00 | 1.4199 | 1.4199 | 1.4 | 228007 |
| 1716585840 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4 | 1.4 | 319421 |
| 1716499740 | 1.42 | 0.02 | 1.43 | 1.426 | 1.426 | 1.406 | 334877 |
| 1716412800 | 1.4 | 0.05 | 3.70 | 1.41 | 1.41 | 1.3899999 | 387232 |
| 1716326940 | 1.35 | -0.04 | -2.88 | 1.35 | 1.35 | 1.31 | 153006 |
| 1716240180 | 1.3899999 | 0.02 | 1.83 | 1.3879999 | 1.3899999 | 1.365 | 70391 |
| 1715981340 | 1.365 | -0.09 | -5.86 | 1.4 | 1.4 | 1.365 | 209434 |
| 1715894940 | 1.45 | -0.02 | -1.26 | 1.45 | 1.45 | 1.44 | 161997 |
| 1715808000 | 1.4685 | 0.04 | 2.69 | 1.44 | 1.475 | 1.44 | 225592 |
| 1715722140 | 1.43 | 0.02 | 1.42 | 1.41 | 1.43 | 1.398 | 141402 |
| 1715635200 | 1.41 | -0.04 | -2.49 | 1.4 | 1.42 | 1.3899999 | 158205 |
| 1715376000 | 1.446 | 0.04 | 2.55 | 1.43 | 1.45 | 1.43 | 119081 |
| 1715289720 | 1.41 | 0 | 0.00 | 1.37 | 1.44 | 1.37 | 168925 |
| 1715203200 | 1.41 | 0.05 | 3.68 | 1.45 | 1.45 | 1.41 | 35100 |
| 1715117340 | 1.36 | -0.09 | -6.21 | 1.43 | 1.43 | 1.36 | 10066 |
| 1715030940 | 1.45 | 0.05 | 3.57 | 1.42 | 1.45 | 1.42 | 9423 |
| 1714771740 | 1.4 | 0.05 | 3.70 | 1.36 | 1.43 | 1.36 | 19693 |
| 1714685340 | 1.35 | 0.05 | 3.85 | 1.315 | 1.35 | 1.315 | 19500 |
| 1714598400 | 1.3 | 0.08 | 6.56 | 1.2649999 | 1.32 | 1.2649999 | 6242 |
| 1714512600 | 1.22 | -0.13 | -9.63 | 1.2669999 | 1.3 | 1.22 | 44977 |
| 1714425720 | 1.35 | 0.1 | 8.00 | 1.3 | 1.35 | 1.3 | 11380 |
| 1714166580 | 1.25 | 0.05 | 4.17 | 1.26 | 1.26 | 1.25 | 1462 |
| 1714080300 | 1.2 | -0.06 | -4.76 | 1.21 | 1.21 | 1.18 | 12728 |
| 1713994020 | 1.26 | 0.05 | 4.13 | 1.26 | 1.26 | 1.26 | 1000 |
| 1713907740 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1713821340 | 1.21 | 0.03 | 2.54 | 1.2 | 1.21 | 1.18 | 63948 |
| 1713561900 | 1.18 | -0.02 | -1.67 | 1.17 | 1.19 | 1.17 | 16683 |
| 1713475500 | 1.2 | -0.04 | -3.23 | 1.2 | 1.22 | 1.1299999 | 13380 |
| 1713389100 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.24 | 64410 |
| 1713302940 | 1.25 | -0.07 | -5.31 | 1.29 | 1.29 | 1.22 | 206900 |
| 1713216000 | 1.3201 | -0.05 | -3.64 | 1.35 | 1.36 | 1.3201 | 107789 |
| 1712957160 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.37 | 106000 |
| 1712870760 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.43 | 1.3899999 | 109000 |
| 1712784000 | 1.41 | -0.06 | -3.95 | 1.425 | 1.445 | 1.4 | 108470 |
| 1712698140 | 1.468 | 0.04 | 3.02 | 1.51 | 1.51 | 1.45 | 140310 |
| 1712611200 | 1.425 | -0.03 | -1.72 | 1.44 | 1.44 | 1.425 | 106050 |
| 1712352000 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 10000 |
| 1712265780 | 1.5 | 0.04 | 2.60 | 1.5 | 1.5 | 1.5 | 7000 |
| 1712179500 | 1.462 | -0.02 | -1.55 | 1.47 | 1.5 | 1.42 | 109218 |
| 1712092980 | 1.485 | -0.07 | -4.19 | 1.54 | 1.54 | 1.485 | 46563 |
| 1712006940 | 1.55 | 0.01 | 0.65 | 1.46 | 1.57 | 1.46 | 53725 |
| 1711660800 | 1.54 | -0.07 | -4.35 | 1.59 | 1.59 | 1.54 | 4231 |
| 1711574580 | 1.61 | 0.03 | 1.90 | 1.58 | 1.61 | 1.58 | 26749 |
| 1711488540 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.53 | 13400 |
| 1711401600 | 1.58 | -0.11 | -6.51 | 1.6 | 1.62 | 1.52 | 27907 |
| 1711142880 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.69 | 562 |
| 1711056240 | 1.7 | -0.01 | -0.58 | 1.744 | 1.744 | 1.7 | 2300 |
| 1710970140 | 1.71 | -0.04 | -2.29 | 1.77 | 1.81 | 1.71 | 7560 |
| 1710883740 | 1.75 | -0.05 | -2.72 | 1.78 | 1.78 | 1.739 | 8193 |
| 1710796800 | 1.799 | -0.02 | -0.83 | 1.785 | 1.82 | 1.774 | 2729 |
| 1710537720 | 1.814 | 0.03 | 1.91 | 1.78 | 1.814 | 1.75 | 4525 |
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
