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 | 0.05 | 5.10204081633 | 0.98 | 1.03 | 0.93 | 226272 | 0.9952149 | CS |
| 4 | 0.144 | 16.2528216704 | 0.886 | 1.09 | 0.8745 | 83908 | 0.97732668 | CS |
| 12 | 0.2475 | 31.6293929712 | 0.7825 | 1.09 | 0.775 | 127587 | 0.89894222 | CS |
| 26 | 0.388 | 60.4361370717 | 0.642 | 1.09 | 0.6 | 129098 | 0.78922516 | CS |
| 52 | 0.384 | 59.4427244582 | 0.646 | 1.09 | 0.6 | 158012 | 0.73541675 | CS |
| 156 | 0.61 | 145.238095238 | 0.42 | 1.09 | 0.3731 | 173871 | 0.63461806 | CS |
| 260 | 0.482 | 87.9562043796 | 0.548 | 1.09 | 0.269 | 148563 | 0.60409989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717190940 | 1.03 | 0.04 | 3.54 | 1.0149999 | 1.03 | 1 | 1142470 |
| 1717104540 | 0.9948 | -0.0252 | -2.47 | 1.026 | 1.026 | 0.9948 | 8730 |
| 1717018020 | 1.02 | 0.01 | 0.99 | 0.9789 | 1.03 | 0.9789 | 154838 |
| 1716931740 | 1.01 | 0.04 | 3.70 | 1 | 1.03 | 0.9801 | 330479 |
| 1716585840 | 0.974 | 0.01735 | 1.81 | 0.98 | 0.98 | 0.93 | 411042 |
| 1716499740 | 0.95665 | -0.00335 | -0.35 | 0.95 | 0.97 | 0.9378 | 119500 |
| 1716412800 | 0.96 | -0.13 | -11.93 | 0.97 | 0.97 | 0.96 | 108000 |
| 1716326940 | 1.09 | 0.13 | 13.54 | 1.09 | 1.09 | 1.09 | 1031 |
| 1716240180 | 0.96 | 0.005 | 0.52 | 0.98 | 0.98 | 0.95 | 212503 |
| 1715981340 | 0.955 | 0.02625 | 2.83 | 0.9425 | 0.955 | 0.9425 | 3038 |
| 1715894940 | 0.92875 | -0.03125 | -3.26 | 0.948 | 0.948 | 0.92875 | 15000 |
| 1715808000 | 0.96 | -0.02 | -2.04 | 0.95 | 0.96 | 0.95 | 19600 |
| 1715722140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 12229 |
| 1715635200 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 41808 |
| 1715376000 | 0.98 | 0.06 | 6.52 | 0.9736 | 0.98 | 0.935 | 36228 |
| 1715289720 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 12015 |
| 1715203200 | 0.92 | -0.0022 | -0.24 | 0.896 | 0.925 | 0.89 | 48833 |
| 1715117340 | 0.9222 | -0.0028 | -0.30 | 0.9325 | 0.9422 | 0.9 | 27858 |
| 1715030940 | 0.925 | 0.035 | 3.93 | 0.8745 | 0.925 | 0.8745 | 11100 |
| 1714771740 | 0.89 | -0.0323 | -3.50 | 0.886 | 0.9 | 0.886 | 20417 |
| 1714685340 | 0.9223 | 0.0423 | 4.81 | 0.91 | 0.94 | 0.91 | 59933 |
| 1714598400 | 0.88 | -0.04 | -4.35 | 0.88 | 0.88 | 0.88 | 500 |
| 1714512600 | 0.92 | -0.0116 | -1.25 | 0.91 | 0.9205 | 0.91 | 15393 |
| 1714425720 | 0.9316 | -0.0224 | -2.35 | 0.9 | 0.9316 | 0.9 | 25020 |
| 1714166580 | 0.954 | 0.049 | 5.41 | 0.944 | 0.955 | 0.944 | 19600 |
| 1714080300 | 0.905 | -0.012 | -1.31 | 0.93 | 0.95 | 0.905 | 1060370 |
| 1713994020 | 0.917 | 0.006 | 0.66 | 0.885 | 0.917 | 0.885 | 52000 |
| 1713907740 | 0.911 | -0.00905 | -0.98 | 0.92 | 0.92 | 0.911 | 7000 |
| 1713821340 | 0.92005 | -0.05005 | -5.16 | 0.933 | 0.933 | 0.89 | 522141 |
| 1713561900 | 0.9701 | 0.0235 | 2.48 | 0.9535 | 0.9701 | 0.9535 | 75533 |
| 1713475500 | 0.9466 | 0 | 0.00 | 0.9466 | 0.9466 | 0.9466 | 0 |
| 1713389100 | 0.9466 | 0.0136 | 1.46 | 0.9558 | 0.9558 | 0.934 | 17400 |
| 1713302940 | 0.933 | -0.022 | -2.30 | 0.96 | 0.96 | 0.933 | 20331 |
| 1713216000 | 0.955 | 0.045 | 4.95 | 0.8977 | 0.955 | 0.8977 | 98337 |
| 1712957160 | 0.91 | -0.02 | -2.15 | 0.883 | 0.91 | 0.883 | 16490 |
| 1712870760 | 0.93 | 0.0135 | 1.47 | 0.938 | 0.938 | 0.9275 | 356000 |
| 1712784000 | 0.9165 | 0.0065 | 0.71 | 0.8832 | 0.938 | 0.8832 | 89321 |
| 1712698140 | 0.91 | 0 | 0.00 | 0.9195 | 0.92125 | 0.88 | 206674 |
| 1712611200 | 0.91 | 0.01 | 1.11 | 0.911 | 0.911 | 0.91 | 5125 |
| 1712352000 | 0.9 | -0.015 | -1.64 | 0.9127 | 0.9127 | 0.9 | 344000 |
| 1712265780 | 0.915 | 0.00306 | 0.34 | 0.92 | 0.92 | 0.91 | 21871 |
| 1712179500 | 0.91194 | 0.00114 | 0.13 | 0.92 | 0.92 | 0.90995 | 298466 |
| 1712092980 | 0.9108 | 0.0608 | 7.15 | 0.87 | 0.92 | 0.87 | 379708 |
| 1712006940 | 0.85 | 0.005 | 0.59 | 0.831 | 0.85 | 0.831 | 36835 |
| 1711660800 | 0.845 | 0.0111 | 1.33 | 0.83 | 0.848 | 0.805 | 236352 |
| 1711574580 | 0.8339 | 0.0089 | 1.08 | 0.86 | 0.86 | 0.8339 | 60080 |
| 1711488540 | 0.825 | -0.005 | -0.60 | 0.81 | 0.825 | 0.81 | 59860 |
| 1711401600 | 0.83 | 0.0120001 | 1.47 | 0.804 | 0.84 | 0.804 | 4180 |
| 1711142880 | 0.8179999 | -0.017 | -2.04 | 0.838 | 0.85 | 0.8179999 | 72783 |
| 1711056240 | 0.835 | 0.0200001 | 2.45 | 0.7854 | 0.835 | 0.7854 | 127205 |
| 1710970140 | 0.8149999 | -0.005 | -0.61 | 0.8149999 | 0.8149999 | 0.8149999 | 2031 |
| 1710883740 | 0.8199999 | 0.0259999 | 3.27 | 0.8 | 0.8199999 | 0.8 | 75111 |
| 1710796800 | 0.794 | -0.018 | -2.22 | 0.794 | 0.794 | 0.794 | 100 |
| 1710537720 | 0.812 | 0.0135 | 1.69 | 0.81 | 0.812 | 0.78 | 309600 |
| 1710451740 | 0.7985 | 0.0215 | 2.77 | 0.78 | 0.8149999 | 0.7791 | 304460 |
| 1710365340 | 0.777 | -0.021 | -2.63 | 0.8 | 0.8 | 0.777 | 562100 |
| 1710278940 | 0.798 | 0.006 | 0.76 | 0.785 | 0.799 | 0.785 | 48685 |
| 1710192540 | 0.792 | 0.0021 | 0.27 | 0.7895 | 0.8 | 0.784 | 56800 |
| 1709936640 | 0.7899 | 0.0099 | 1.27 | 0.7825 | 0.79 | 0.775 | 30800 |
| 1709850360 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.77 | 434960 |
| 1709764080 | 0.77 | 0.0199 | 2.65 | 0.785 | 0.785 | 0.751 | 183712 |
| 1709677620 | 0.7501 | -0.0319 | -4.08 | 0.7695999 | 0.7740399 | 0.7501 | 27600 |
| 1709590980 | 0.782 | 0.027 | 3.58 | 0.782 | 0.79 | 0.782 | 76638 |
| 1709332140 | 0.755 | -0.015 | -1.95 | 0.765 | 0.7725 | 0.755 | 3200 |
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
