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 | |
|---|---|---|---|---|---|---|---|
| 1 | -0.0259 | -12.9177057357 | 0.2005 | 0.2095 | 0.1673 | 9523133.2925 | CX |
| 4 | -0.0867 | -33.1802525832 | 0.2613 | 0.2819 | 0.1547 | 10778667.7083 | CX |
| 12 | -0.0005 | -0.285551113649 | 0.1751 | 0.3187 | 0.1547 | 12829541.5773 | CX |
| 26 | 0.0141 | 8.78504672897 | 0.1605 | 0.3187 | 0.127187 | 12034491.6717 | CX |
| 52 | -0.0928 | -34.7045624533 | 0.2674 | 0.3187 | 0.126 | 9882675.79834 | CX |
| 156 | -1.6454 | -90.4065934066 | 1.82 | 4.28 | 0.126 | 6623103.57588 | CX |
| 260 | -0.612 | -77.8032036613 | 0.7866 | 4.28 | 0.126 | 6502851.32643 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.1775 | 0.0048 | 2.78 | 0.1728 | 0.1775 | 0.1673 | 7708726 |
| 1714175400 | 0.1727 | -0.0088 | -4.85 | 0.1814 | 0.1826 | 0.1727 | 9470806 |
| 1714089000 | 0.1815 | -0.0016 | -0.87 | 0.1831 | 0.1852 | 0.17725 | 7955871 |
| 1714002600 | 0.1831 | -0.0115 | -5.91 | 0.1942 | 0.2024 | 0.1814 | 9389114 |
| 1713916200 | 0.1946 | -0.0112 | -5.44 | 0.2057 | 0.2095 | 0.1933 | 12243814 |
| 1713829800 | 0.2058 | 0.0074 | 3.73 | 0.1998 | 0.2084 | 0.198 | 9118604 |
| 1713743400 | 0.1984 | -0.0022 | -1.10 | 0.2005 | 0.205 | 0.193608 | 10774993 |
| 1713657000 | 0.2006 | 0.01 | 5.25 | 0.1906 | 0.2018 | 0.1863 | 9673210 |
| 1713570600 | 0.1906 | 0.0097 | 5.36 | 0.1813 | 0.1962 | 0.17044 | 10602756 |
| 1713484200 | 0.1809 | 0.0019 | 1.06 | 0.1781 | 0.18483 | 0.176 | 9871223 |
| 1713397800 | 0.179 | -0.0036 | -1.97 | 0.1807 | 0.1839 | 0.17125 | 8083186 |
| 1713311400 | 0.1826 | 0.0142 | 8.43 | 0.1681 | 0.1871 | 0.1643 | 14593931 |
| 1713225000 | 0.1684 | -0.0122 | -6.76 | 0.1795 | 0.1871 | 0.16356 | 8877737 |
| 1713138600 | 0.1806 | 0.0116 | 6.86 | 0.1683 | 0.1822 | 0.1619 | 12604923 |
| 1713052200 | 0.169 | -0.0338 | -16.67 | 0.2028 | 0.2103 | 0.1547 | 15716340 |
| 1712965800 | 0.2028 | -0.04 | -16.47 | 0.2428 | 0.25068 | 0.1919 | 14090267 |
| 1712879400 | 0.2428 | -0.0042 | -1.70 | 0.2465 | 0.256 | 0.2367 | 8782592 |
| 1712793000 | 0.247 | 0.0077 | 3.22 | 0.2386 | 0.2487 | 0.2317 | 9159480 |
| 1712706600 | 0.2393 | -0.0193 | -7.46 | 0.2579 | 0.2603 | 0.2378 | 10708438 |
| 1712620200 | 0.2586 | -0.0086 | -3.22 | 0.2687 | 0.2809 | 0.2543 | 21391480 |
| 1712533800 | 0.2672 | 0.0228 | 9.33 | 0.2453 | 0.2752 | 0.2446 | 19190935 |
| 1712447400 | 0.2444 | 0.0106 | 4.53 | 0.2336 | 0.2469 | 0.232 | 6213244 |
| 1712361000 | 0.2338 | -0.0104 | -4.26 | 0.2448 | 0.2473 | 0.228485 | 8117749 |
| 1712274600 | 0.2442 | 0.0186 | 8.24 | 0.2246 | 0.2491 | 0.2227 | 9295307 |
| 1712188200 | 0.2256 | -0.006 | -2.59 | 0.2322 | 0.2405 | 0.2217 | 8783948 |
| 1712101800 | 0.2316 | -0.015767 | -6.37 | 0.2481 | 0.2481 | 0.2253 | 9508256 |
| 1712015400 | 0.247367 | -0.028233 | -10.24 | 0.2761 | 0.2769 | 0.2408 | 8794206 |
| 1711929000 | 0.2756 | 0.0144 | 5.51 | 0.2613 | 0.2819 | 0.2592 | 11081545 |
| 1711842600 | 0.2612 | 0.0005 | 0.19 | 0.2618 | 0.27133 | 0.25975 | 8151986 |
| 1711756200 | 0.2607 | -0.0173 | -6.22 | 0.2769 | 0.28342 | 0.2535 | 11169938 |
| 1711669800 | 0.278 | 0.0041 | 1.50 | 0.2711 | 0.2814 | 0.2673 | 18202481 |
| 1711583400 | 0.2739 | 0.011 | 4.18 | 0.2631 | 0.2756 | 0.2581 | 22179364 |
| 1711497000 | 0.2629 | 0.0106 | 4.20 | 0.2533 | 0.2687 | 0.252 | 11144923 |
| 1711410600 | 0.2523 | -0.0004 | -0.16 | 0.2526 | 0.2566 | 0.2477 | 15659333 |
| 1711324200 | 0.2527 | 0.0195 | 8.36 | 0.2324 | 0.2534 | 0.2301 | 9333271 |
| 1711237800 | 0.2332 | 0.0051 | 2.24 | 0.2283 | 0.243 | 0.2275 | 7397203 |
| 1711151400 | 0.2281 | -0.0098 | -4.12 | 0.2378 | 0.2393 | 0.2206 | 8693557 |
| 1711065000 | 0.2379 | 0.0045 | 1.93 | 0.2334 | 0.239 | 0.22684 | 10135087 |
| 1710978600 | 0.2334 | 0.0193 | 9.01 | 0.2163 | 0.238 | 0.2029 | 14701491 |
| 1710892200 | 0.2141 | -0.0158 | -6.87 | 0.2298 | 0.2543 | 0.2054 | 36952027 |
| 1710805800 | 0.2299 | -0.0168 | -6.81 | 0.2473 | 0.2482 | 0.221 | 9152760 |
| 1710719400 | 0.2467 | 0.00893 | 3.76 | 0.2383 | 0.252 | 0.2305 | 8327544 |
| 1710633000 | 0.23777 | -0.02473 | -9.42 | 0.2623 | 0.26982 | 0.2351 | 12110386 |
| 1710546600 | 0.2625 | -0.0114 | -4.16 | 0.274 | 0.2933 | 0.2413 | 59068206 |
| 1710460200 | 0.2739 | -0.0124 | -4.33 | 0.2859 | 0.3187 | 0.26176 | 47345026 |
| 1710373800 | 0.2863 | 0.0314 | 12.32 | 0.2544 | 0.2899 | 0.2468 | 33604805 |
| 1710287400 | 0.2549 | 0.0067 | 2.70 | 0.248 | 0.2626 | 0.24155 | 25862226 |
| 1710201000 | 0.2482 | 0.0178 | 7.73 | 0.231 | 0.2501 | 0.2223 | 32137814 |
| 1710114600 | 0.2304 | -0.0083 | -3.48 | 0.2371 | 0.2443 | 0.2266 | 10977056 |
| 1710028200 | 0.2387 | -0.0054 | -2.21 | 0.244 | 0.2588 | 0.2379 | 20826039 |
| 1709941800 | 0.2441 | 0.0176 | 7.77 | 0.2268 | 0.2467 | 0.2204 | 17816735 |
| 1709855400 | 0.2265 | 0.0079 | 3.61 | 0.2189 | 0.2271 | 0.21365 | 9425920 |
| 1709769000 | 0.2186 | 0.0096 | 4.59 | 0.208048 | 0.22034 | 0.20316 | 12222905 |
| 1709682600 | 0.209 | -0.0182 | -8.01 | 0.2271 | 0.2349 | 0.19898 | 15657687 |
| 1709596200 | 0.2272 | 0.0027 | 1.20 | 0.2247 | 0.23022 | 0.218 | 9526630 |
| 1709509800 | 0.2245 | -0.0011 | -0.49 | 0.2289 | 0.23285 | 0.2151 | 11136735 |
| 1709423400 | 0.2256 | 0.0114 | 5.32 | 0.2145 | 0.2299 | 0.212 | 13292838 |
| 1709337000 | 0.2142 | 0.0075 | 3.63 | 0.20669 | 0.2155 | 0.206386 | 8351487 |
| 1709250600 | 0.2067 | -0.0048 | -2.27 | 0.2117 | 0.2176 | 0.20291 | 13453981 |
| 1709164200 | 0.2115 | 0.0118 | 5.91 | 0.1998 | 0.2198 | 0.1969 | 24416840 |
| 1709077800 | 0.1997 | -0.0011 | -0.55 | 0.2004 | 0.2037 | 0.1964 | 8301933 |
| 1708991400 | 0.2008 | 0.0068 | 3.51 | 0.194 | 0.2043 | 0.1903 | 7656831 |
| 1708905000 | 0.194 | -0.0023 | -1.17 | 0.1962 | 0.199 | 0.1915 | 5570665 |
| 1708818600 | 0.1963 | -0.00431 | -2.15 | 0.2012 | 0.20885 | 0.1949 | 12094664 |
| 1708732200 | 0.20061 | 0.01072 | 5.65 | 0.1897 | 0.2084 | 0.1862 | 21134159 |
| 1708645800 | 0.18989 | 0.004914 | 2.66 | 0.1849 | 0.1954 | 0.18 | 9136502 |
| 1708559400 | 0.184976 | -0.003334 | -1.77 | 0.1883 | 0.1889 | 0.178 | 7171656 |
| 1708473000 | 0.18831 | -0.00829 | -4.22 | 0.1961 | 0.1969 | 0.1822 | 8054112 |
| 1708386600 | 0.1966 | 0.0031 | 1.60 | 0.1941 | 0.1989 | 0.1907 | 11355108 |
| 1708300200 | 0.1935 | 0.00076 | 0.39 | 0.1932 | 0.1979 | 0.19039 | 5453661 |
| 1708213800 | 0.19274 | -0.00567 | -2.86 | 0.1984 | 0.1989 | 0.1874 | 9472195 |
| 1708127400 | 0.19841 | 0.01321 | 7.13 | 0.1864 | 0.2033 | 0.18636 | 31591230 |
| 1708041000 | 0.1852 | 0.00182 | 0.99 | 0.1838 | 0.1865 | 0.1802 | 9493643 |
| 1707954600 | 0.18338 | 0.00308 | 1.71 | 0.1807 | 0.185 | 0.1784 | 6692898 |
| 1707868200 | 0.1803 | -6.0E-5 | -0.03 | 0.1805 | 0.1843 | 0.1756 | 5277190 |
| 1707781800 | 0.18036 | 0.00216 | 1.21 | 0.1784 | 0.1829 | 0.17619 | 5865970 |
| 1707695400 | 0.1782 | 0.00127 | 0.72 | 0.1768 | 0.1822 | 0.17622 | 4102315 |
| 1707609000 | 0.17693 | -0.00234 | -1.31 | 0.1789 | 0.1809 | 0.1744 | 4968921 |
| 1707522600 | 0.17927 | 0.0037 | 2.11 | 0.1755 | 0.1812 | 0.1709 | 13932323 |
| 1707436200 | 0.17557 | 0.00067 | 0.38 | 0.175 | 0.1769 | 0.1713 | 4420868 |
| 1707349800 | 0.1749 | 0.0072 | 4.29 | 0.1677 | 0.1762 | 0.167 | 4077223 |
| 1707263400 | 0.1677 | 0.00197 | 1.19 | 0.1659 | 0.169 | 0.163397 | 3856993 |
| 1707177000 | 0.16573 | -0.00417 | -2.45 | 0.1701 | 0.17241 | 0.1644 | 4062845 |
| 1707090600 | 0.1699 | -0.0055 | -3.14 | 0.1751 | 0.1756 | 0.168 | 3700582 |
| 1707004200 | 0.1754 | 0.0005 | 0.29 | 0.1749 | 0.1766 | 0.1729 | 2145276 |
| 1706917800 | 0.1749 | -0.0005 | -0.29 | 0.1759 | 0.177 | 0.1733 | 3117000 |
| 1706831400 | 0.1754 | 0.0002 | 0.11 | 0.1756 | 0.17775 | 0.1707 | 4441976 |
| 1706745000 | 0.1752 | -0.008883 | -4.83 | 0.1829 | 0.1835 | 0.1733 | 5376751 |
| 1706658600 | 0.184083 | 8.3E-5 | 0.05 | 0.1839 | 0.1894 | 0.18243 | 6516184 |
| 1706572200 | 0.184 | 0.002373 | 1.31 | 0.1812 | 0.1858 | 0.18007 | 3338871 |
| 1706485800 | 0.181627 | -0.003773 | -2.04 | 0.1855 | 0.18751 | 0.17946 | 4962533 |
| 1706399400 | 0.1854 | -0.0032 | -1.70 | 0.1887 | 0.18896 | 0.1831 | 4364553 |
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
