We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -0.0651 | -45.020746888 | 0.1446 | 0.1452 | 0.0785 | 4170626.01571 | CX |
4 | -0.0304 | -27.6615104641 | 0.1099 | 0.1549 | 0.0746 | 7295465.81071 | CX |
12 | 0.0116 | 17.0839469809 | 0.0679 | 0.1664 | 0.065 | 9141243.85179 | CX |
26 | 0.0143 | 21.9325153374 | 0.0652 | 0.1664 | 0.0639 | 5582786.25957 | CX |
52 | -0.0066 | -7.66550522648 | 0.0861 | 0.21 | 0.063 | 3467988.7997 | CX |
156 | -0.3813 | -82.7473958333 | 0.4608 | 0.6999 | 0.063 | 2716658.58588 | CX |
260 | -0.3813 | -82.7473958333 | 0.4608 | 0.6999 | 0.063 | 2716658.58588 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714348200 | 0.0829 | 0.0006 | 0.73 | 0.0828 | 0.0929 | 0.0816 | 6665896 |
1714261800 | 0.0823 | -0.0024 | -2.83 | 0.0851 | 0.0857 | 0.0785 | 4444731 |
1714175400 | 0.0847 | 0.0015 | 1.80 | 0.0832 | 0.0858 | 0.0826 | 2140289 |
1714089000 | 0.0832 | -0.0026 | -3.03 | 0.0861 | 0.0872 | 0.081 | 2879867 |
1714002600 | 0.0858 | -0.004 | -4.45 | 0.0904 | 0.0904 | 0.0854 | 2654429 |
1713916200 | 0.0898 | -0.0012 | -1.32 | 0.0909 | 0.0955 | 0.0879 | 3511107 |
1713829800 | 0.091 | 0.0013 | 1.45 | 0.1446 | 0.1452 | 0.0885 | 6898061 |
1713743400 | 0.0897 | 0.0008 | 0.90 | 0.0893 | 0.0922 | 0.0861 | 2794379 |
1713657000 | 0.0889 | 0.0046 | 5.46 | 0.084 | 0.0939 | 0.083 | 3957002 |
1713570600 | 0.0843 | -0.0023 | -2.66 | 0.0866 | 0.0894 | 0.0785 | 5940639 |
1713484200 | 0.0866 | 0.0072 | 9.07 | 0.0787 | 0.0983 | 0.0784 | 14224120 |
1713397800 | 0.0794 | -0.0022 | -2.70 | 0.0817 | 0.0832 | 0.0751 | 4230709 |
1713311400 | 0.0816 | -0.0056 | -6.42 | 0.0898 | 0.0907 | 0.0746 | 10594313 |
1713225000 | 0.0872 | -0.0085 | -8.88 | 0.0977 | 0.0977 | 0.081 | 8643550 |
1713138600 | 0.0957 | 0.0055 | 6.10 | 0.0902 | 0.0965 | 0.0859 | 3417491 |
1713052200 | 0.0902 | -0.0093 | -9.35 | 0.0995 | 0.1085 | 0.084 | 6563396 |
1712965800 | 0.0995 | -0.0107 | -9.71 | 0.111 | 0.1235 | 0.0921 | 9702976 |
1712879400 | 0.1102 | -0.0072 | -6.13 | 0.1195 | 0.12 | 0.1056 | 7399022 |
1712793000 | 0.1174 | -0.0167 | -12.45 | 0.1351 | 0.1549 | 0.1089 | 53318281 |
1712706600 | 0.1341 | 0.027 | 25.21 | 0.1078 | 0.145 | 0.1012 | 12972001 |
1712620200 | 0.1071 | 0.0025 | 2.39 | 0.1045 | 0.1167 | 0.1038 | 7263061 |
1712533800 | 0.1046 | 0.0044 | 4.39 | 0.1001 | 0.1112 | 0.1 | 3632607 |
1712447400 | 0.1002 | 0.001 | 1.01 | 0.0989 | 0.1014 | 0.0978 | 818101 |
1712361000 | 0.0992 | -0.0019 | -1.88 | 0.101 | 0.1019 | 0.0968 | 1737801 |
1712274600 | 0.1011 | 0.0035 | 3.59 | 0.0975 | 0.11 | 0.0975 | 4488118 |
1712188200 | 0.0976 | -0.0027 | -2.69 | 0.1 | 0.1023 | 0.0966 | 1352327 |
1712101800 | 0.1003 | -0.0056 | -5.29 | 0.1062 | 0.1086 | 0.0967 | 4264240 |
1712015400 | 0.1059 | -0.0042 | -3.81 | 0.1099 | 0.1143 | 0.1025 | 7764518 |
1711929000 | 0.1101 | -0.0022 | -1.96 | 0.1161 | 0.1234 | 0.1071 | 4251448 |
1711842600 | 0.1123 | -0.001 | -0.88 | 0.1135 | 0.1142 | 0.101 | 3241253 |
1711756200 | 0.1133 | -0.0024 | -2.07 | 0.1192 | 0.12 | 0.1103 | 2766102 |
1711669800 | 0.1157 | 0.002 | 1.76 | 0.1135 | 0.1165 | 0.1058 | 5688895 |
1711583400 | 0.1137 | -0.0021 | -1.81 | 0.1169 | 0.1384 | 0.1109 | 15818751 |
1711497000 | 0.1158 | 0.0091 | 8.53 | 0.1051 | 0.1165 | 0.1046 | 4860227 |
1711410600 | 0.1067 | 0.0025 | 2.40 | 0.1043 | 0.1145 | 0.1032 | 10521252 |
1711324200 | 0.1042 | 0.0033 | 3.27 | 0.1003 | 0.1044 | 0.1002 | 1944873 |
1711237800 | 0.1009 | -0.0004 | -0.39 | 0.1015 | 0.1039 | 0.0982 | 3722562 |
1711151400 | 0.1013 | -0.007 | -6.46 | 0.1087 | 0.1095 | 0.0963 | 5860993 |
1711065000 | 0.1083 | -0.0062 | -5.41 | 0.1147 | 0.1169 | 0.1034 | 4652019 |
1710978600 | 0.1145 | 0.0063 | 5.82 | 0.1124 | 0.1173 | 0.1031 | 2639383 |
1710892200 | 0.1082 | -0.0164 | -13.16 | 0.1241 | 0.1245 | 0.1067 | 3213499 |
1710805800 | 0.1246 | -0.0097 | -7.22 | 0.1324 | 0.1395 | 0.1203 | 10564483 |
1710719400 | 0.1343 | 0.0153 | 12.86 | 0.1205 | 0.1469 | 0.1189 | 6187832 |
1710633000 | 0.119 | -0.0165 | -12.18 | 0.1336 | 0.1398 | 0.118 | 12259927 |
1710546600 | 0.1355 | 0.0097 | 7.71 | 0.128 | 0.1664 | 0.1122 | 35486147 |
1710460200 | 0.1258 | 0.0097 | 8.35 | 0.1168 | 0.1269 | 0.1076 | 7398336 |
1710373800 | 0.1161 | -0.0073 | -5.92 | 0.123 | 0.1399 | 0.1142 | 7663504 |
1710287400 | 0.1234 | -0.0174 | -12.36 | 0.1446 | 0.1452 | 0.1136 | 13007196 |
1710201000 | 0.1408 | 0.0046 | 3.38 | 0.1356 | 0.165 | 0.1087 | 40595292 |
1710114600 | 0.1362 | 0.0417 | 44.13 | 0.0946 | 0.1627 | 0.0945 | 55678668 |
1710028200 | 0.0945 | 0.0017 | 1.83 | 0.0925 | 0.1093 | 0.084 | 14205750 |
1709941800 | 0.0928 | -0.0021 | -2.21 | 0.0949 | 0.0979 | 0.0854 | 7371569 |
1709855400 | 0.0949 | 0.0008 | 0.85 | 0.0949 | 0.1027 | 0.0919 | 9315506 |
1709769000 | 0.0941 | -0.0079 | -7.75 | 0.102 | 0.12 | 0.0843 | 30224504 |
1709682600 | 0.102 | 0.0245 | 31.61 | 0.0774 | 0.139 | 0.076 | 60332653 |
1709596200 | 0.0775 | -0.0003 | -0.39 | 0.0785 | 0.085 | 0.0737 | 10613118 |
1709509800 | 0.0778 | 0.0038 | 5.14 | 0.0744 | 0.088 | 0.073 | 13397957 |
1709423400 | 0.074 | -0.0023 | -3.01 | 0.0769 | 0.079 | 0.0733 | 8481178 |
1709337000 | 0.0763 | -0.0102 | -11.79 | 0.0893 | 0.0939 | 0.0724 | 32040610 |
1709250600 | 0.0865 | 0.0182 | 26.65 | 0.0683 | 0.112 | 0.067 | 69414173 |
1709164200 | 0.0683 | -0.0018 | -2.57 | 0.0697 | 0.0723 | 0.0674 | 3334306 |
1709077800 | 0.0701 | -0.0006 | -0.85 | 0.0706 | 0.0709 | 0.0681 | 2569735 |
1708991400 | 0.0707 | 0.0021 | 3.06 | 0.0685 | 0.0745 | 0.0684 | 1937313 |
1708905000 | 0.0686 | 0.0008 | 1.18 | 0.0679 | 0.0693 | 0.0673 | 1361010 |
1708818600 | 0.0678 | 0.0003 | 0.44 | 0.0675 | 0.0689 | 0.0674 | 1315101 |
1708732200 | 0.0675 | -0.0003 | -0.44 | 0.0676 | 0.0691 | 0.0671 | 2244591 |
1708645800 | 0.0678 | -0.0006 | -0.88 | 0.0685 | 0.0704 | 0.067 | 2842682 |
1708559400 | 0.0684 | -0.0012 | -1.72 | 0.0697 | 0.0725 | 0.0674 | 2490997 |
1708473000 | 0.0696 | -0.0022 | -3.06 | 0.0717 | 0.0725 | 0.0688 | 1340345 |
1708386600 | 0.0718 | -0.0003 | -0.42 | 0.0723 | 0.0738 | 0.065 | 2647197 |
1708300200 | 0.0721 | 0 | 0.00 | 0.0717 | 0.0729 | 0.0715 | 951505 |
1708213800 | 0.0721 | 0.0019 | 2.71 | 0.0699 | 0.0725 | 0.0697 | 1275323 |
1708127400 | 0.0702 | -0.0006 | -0.85 | 0.0709 | 0.0723 | 0.0691 | 1162520 |
1708041000 | 0.0708 | 0.0004 | 0.57 | 0.0704 | 0.0721 | 0.0698 | 925204 |
1707954600 | 0.0704 | 0.0002 | 0.28 | 0.0703 | 0.0705 | 0.069 | 606959 |
1707868200 | 0.0702 | -0.0037 | -5.01 | 0.0785 | 0.079 | 0.069 | 4326493 |
1707781800 | 0.0739 | 0.0047 | 6.79 | 0.0692 | 0.0742 | 0.0685 | 3397240 |
1707695400 | 0.0692 | 0.0006 | 0.87 | 0.0682 | 0.07 | 0.0678 | 1328209 |
1707609000 | 0.0686 | 0.0009 | 1.33 | 0.0678 | 0.0769 | 0.0671 | 5490007 |
1707522600 | 0.0677 | 0.0007 | 1.04 | 0.0669 | 0.0707 | 0.0655 | 2201723 |
1707436200 | 0.067 | -0.0005 | -0.74 | 0.0674 | 0.0686 | 0.0662 | 1697980 |
1707349800 | 0.0675 | -0.0006 | -0.88 | 0.0682 | 0.0713 | 0.067 | 2293517 |
1707263400 | 0.0681 | -0.0006 | -0.87 | 0.0688 | 0.0695 | 0.0668 | 939615 |
1707177000 | 0.0687 | 0.0008 | 1.18 | 0.0679 | 0.0704 | 0.067 | 1492180 |
1707090600 | 0.0679 | -0.0001 | -0.15 | 0.0679 | 0.073 | 0.0674 | 2440815 |
1707004200 | 0.068 | 0.0009 | 1.34 | 0.0671 | 0.0681 | 0.0668 | 757101 |
1706917800 | 0.0671 | -0.0009 | -1.32 | 0.0682 | 0.0684 | 0.066 | 753968 |
1706831400 | 0.068 | 0 | 0.00 | 0.0678 | 0.0685 | 0.0661 | 676746 |
1706745000 | 0.068 | -0.0011 | -1.59 | 0.0691 | 0.0708 | 0.0669 | 1168689 |
1706658600 | 0.0691 | -0.0011 | -1.57 | 0.0702 | 0.0709 | 0.069 | 787056 |
1706572200 | 0.0702 | 0.0014 | 2.03 | 0.0688 | 0.071 | 0.0675 | 1316587 |
1706485800 | 0.0688 | -0.001 | -1.43 | 0.0696 | 0.0717 | 0.0687 | 444017 |
1706399400 | 0.0698 | -0.0012 | -1.69 | 0.071 | 0.0717 | 0.0685 | 793101 |
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