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 | -0.0751 | -7.34115347019 | 1.023 | 1.095 | 0.9382 | 25676305.8104 | CX |
| 4 | -0.4871 | -33.9442508711 | 1.435 | 1.512 | 0.9001 | 31573533.2208 | CX |
| 12 | 0.2354 | 33.0385964912 | 0.7125 | 1.831 | 0.6998 | 48061244.883 | CX |
| 26 | 0.2867 | 43.3605565638 | 0.6612 | 1.831 | 0.5953 | 44904279.1763 | CX |
| 52 | 0.1405 | 17.4015357939 | 0.8074 | 1.831 | 0.433 | 47874447.4212 | CX |
| 156 | -4.8321 | -83.6003460208 | 5.78 | 5.933 | 0.433 | 55753138.4642 | CX |
| 260 | 0.1579 | 19.9873417722 | 0.79 | 18.29 | 0.1905 | 141794294.712 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.9863 | 0.0068 | 0.69 | 0.9848 | 0.9935 | 0.9601 | 20352088 |
| 1714089000 | 0.9795 | -0.0355 | -3.50 | 1.013 | 1.013 | 0.9382 | 22885416 |
| 1714002600 | 1.015 | -0.01 | -1.07 | 1.033 | 1.063 | 1.004 | 28421042 |
| 1713916200 | 1.026 | -0.04 | -3.75 | 1.056 | 1.083 | 1.026 | 23672475 |
| 1713829800 | 1.066 | 0.02 | 2.21 | 1.039 | 1.089 | 0.9532 | 38790623 |
| 1713743400 | 1.043 | -0.02 | -1.60 | 1.066 | 1.095 | 1.036 | 25956238 |
| 1713657000 | 1.06 | 0.04 | 3.72 | 1.023 | 1.066 | 1 | 19656255 |
| 1713570600 | 1.022 | 0.01 | 0.89 | 1.006 | 1.035 | 0.9234 | 22143169 |
| 1713484200 | 1.013 | 0.02 | 1.70 | 0.9837 | 1.028 | 0.9438 | 21223100 |
| 1713397800 | 0.9961 | -0.0549 | -5.22 | 1.059 | 1.064 | 0.951 | 19992580 |
| 1713311400 | 1.051 | 0 | 0.29 | 1.039 | 1.066 | 0.9532 | 31099791 |
| 1713225000 | 1.048 | -0 | -0.19 | 1.057 | 1.091 | 1.002 | 55697641 |
| 1713138600 | 1.05 | 0.12 | 13.26 | 0.9215 | 1.061 | 0.902 | 34984234 |
| 1713052200 | 0.9271 | -0.1099 | -10.60 | 1.039 | 1.131 | 0.9001 | 50700750 |
| 1712965800 | 1.037 | -0.15 | -12.27 | 1.195 | 1.235 | 1.034 | 53517423 |
| 1712879400 | 1.182 | -0.08 | -6.04 | 1.259 | 1.288 | 1.18 | 33741919 |
| 1712793000 | 1.258 | -0.01 | -0.79 | 1.269 | 1.279 | 1.22 | 33758065 |
| 1712706600 | 1.268 | -0.04 | -3.06 | 1.309 | 1.317 | 1.247 | 23405234 |
| 1712620200 | 1.308 | 0.07 | 5.83 | 1.238 | 1.345 | 1.217 | 39470900 |
| 1712533800 | 1.236 | 0.01 | 0.49 | 1.232 | 1.281 | 1.225 | 19970377 |
| 1712447400 | 1.23 | 0.03 | 2.24 | 1.202 | 1.236 | 1.193 | 25360111 |
| 1712361000 | 1.203 | -0.04 | -2.83 | 1.238 | 1.26 | 1.18 | 30361340 |
| 1712274600 | 1.238 | 0.01 | 1.14 | 1.196 | 1.253 | 1.191 | 33121655 |
| 1712188200 | 1.224 | -0.04 | -3.47 | 1.261 | 1.292 | 1.188 | 33688739 |
| 1712101800 | 1.268 | -0.1 | -7.58 | 1.373 | 1.373 | 1.236 | 40312584 |
| 1712015400 | 1.372 | -0.05 | -3.38 | 1.42 | 1.437 | 1.29 | 36549171 |
| 1711929000 | 1.42 | 0.01 | 0.57 | 1.413 | 1.512 | 1.402 | 28212077 |
| 1711842600 | 1.412 | -0.02 | -1.53 | 1.435 | 1.464 | 1.412 | 37013921 |
| 1711756200 | 1.434 | -0 | -0.28 | 1.439 | 1.439 | 1.398 | 64090208 |
| 1711669800 | 1.438 | -0.03 | -2.31 | 1.47 | 1.493 | 1.42 | 71335100 |
| 1711583400 | 1.472 | 0.05 | 3.37 | 1.41 | 1.604 | 1.348 | 76044019 |
| 1711497000 | 1.424 | 0.04 | 3.11 | 1.413 | 1.495 | 1.379 | 58664014 |
| 1711410600 | 1.381 | 0.03 | 2.37 | 1.36 | 1.527 | 1.316 | 88578760 |
| 1711324200 | 1.349 | 0.05 | 4.17 | 1.303 | 1.358 | 1.285 | 52278842 |
| 1711237800 | 1.295 | -0.01 | -0.69 | 1.302 | 1.38 | 1.282 | 57409302 |
| 1711151400 | 1.304 | 0 | 0.23 | 1.31 | 1.347 | 1.272 | 74903021 |
| 1711065000 | 1.301 | 0.07 | 5.60 | 1.214 | 1.424 | 1.18 | 53765765 |
| 1710978600 | 1.232 | 0.21 | 20.31 | 1.038 | 1.233 | 1.027 | 58477699 |
| 1710892200 | 1.024 | -0.23 | -18.01 | 1.251 | 1.251 | 1.007 | 54459273 |
| 1710805800 | 1.249 | -0.07 | -5.02 | 1.319 | 1.345 | 1.247 | 86214843 |
| 1710719400 | 1.315 | 0.09 | 7.00 | 1.246 | 1.328 | 1.205 | 49117618 |
| 1710633000 | 1.229 | -0.1 | -7.52 | 1.334 | 1.365 | 1.213 | 60942262 |
| 1710546600 | 1.329 | -0.07 | -4.87 | 1.395 | 1.408 | 1.255 | 99891873 |
| 1710460200 | 1.397 | -0.1 | -6.62 | 1.494 | 1.496 | 1.297 | 46401867 |
| 1710373800 | 1.496 | 0.04 | 3.10 | 1.443 | 1.553 | 1.431 | 82156437 |
| 1710287400 | 1.451 | -0.11 | -7.17 | 1.561 | 1.561 | 1.387 | 53023292 |
| 1710201000 | 1.563 | 0.14 | 9.45 | 1.478 | 1.566 | 1.387 | 121237293 |
| 1710114600 | 1.428 | 0.03 | 2.15 | 1.38 | 1.514 | 1.36 | 98833062 |
| 1710028200 | 1.398 | 0.06 | 4.41 | 1.33 | 1.444 | 1.297 | 66261568 |
| 1709941800 | 1.339 | 0.05 | 4.04 | 1.315 | 1.55 | 1.251 | 72857896 |
| 1709855400 | 1.287 | 0.13 | 10.95 | 1.158 | 1.339 | 1.147 | 65414045 |
| 1709769000 | 1.16 | 0.09 | 8.01 | 1.055 | 1.237 | 1.049 | 101995738 |
| 1709682600 | 1.074 | -0.24 | -18.45 | 1.315 | 1.324 | 0.9928 | 96466806 |
| 1709596200 | 1.317 | -0.13 | -8.92 | 1.444 | 1.529 | 1.296 | 75118188 |
| 1709509800 | 1.446 | 0.1 | 7.75 | 1.345 | 1.831 | 1.328 | 75180153 |
| 1709423400 | 1.342 | 0.35 | 35.25 | 0.9997 | 1.456 | 0.9715 | 102227507 |
| 1709337000 | 0.9922 | 0.0551 | 5.88 | 0.9526 | 0.9995 | 0.9368 | 42232367 |
| 1709250600 | 0.9371 | 0.0297 | 3.27 | 0.9094 | 1.012 | 0.9016 | 57827413 |
| 1709164200 | 0.9074 | 0.0353 | 4.05 | 0.872 | 0.9661 | 0.8509 | 65017270 |
| 1709077800 | 0.8721 | 0.0554 | 6.78 | 0.8219 | 0.8762 | 0.8199 | 53667318 |
| 1708991400 | 0.8167 | 0.0039 | 0.48 | 0.8092 | 0.838 | 0.8015 | 31214113 |
| 1708905000 | 0.8128 | -0.0032 | -0.39 | 0.8148 | 0.8303 | 0.7998 | 32315542 |
| 1708818600 | 0.816 | 0.0093 | 1.15 | 0.8061 | 0.8203 | 0.8021 | 37841391 |
| 1708732200 | 0.8067 | 0.0281 | 3.61 | 0.7782 | 0.8464 | 0.7772 | 40596918 |
| 1708645800 | 0.7786 | 0.012 | 1.57 | 0.7662 | 0.859 | 0.7606 | 61885326 |
| 1708559400 | 0.7666 | -0.0102 | -1.31 | 0.7719 | 0.7931 | 0.7631 | 35054271 |
| 1708473000 | 0.7768 | -0.0043 | -0.55 | 0.7787 | 0.7969 | 0.7612 | 37152411 |
| 1708386600 | 0.7811 | -0.0179 | -2.24 | 0.7974 | 0.8022 | 0.7725 | 33309785 |
| 1708300200 | 0.799 | -0.0005 | -0.06 | 0.7995 | 0.8139 | 0.7851 | 21994328 |
| 1708213800 | 0.7995 | -0.0113 | -1.39 | 0.8102 | 0.819 | 0.796 | 27763409 |
| 1708127400 | 0.8108 | 0.0111 | 1.39 | 0.7986 | 0.822 | 0.7986 | 31968300 |
| 1708041000 | 0.7997 | -0.0083 | -1.03 | 0.8129 | 0.8269 | 0.7955 | 35881988 |
| 1707954600 | 0.808 | 0.0092 | 1.15 | 0.7959 | 0.8312 | 0.778 | 32017441 |
| 1707868200 | 0.7988 | 0.0154 | 1.97 | 0.7897 | 0.82 | 0.7768 | 30517512 |
| 1707781800 | 0.7834 | -0.004 | -0.51 | 0.7881 | 0.7988 | 0.7645 | 23861971 |
| 1707695400 | 0.7874 | -0.0086 | -1.08 | 0.7985 | 0.816 | 0.7874 | 28403052 |
| 1707609000 | 0.796 | 0.0182 | 2.34 | 0.7785 | 0.83 | 0.7785 | 49231421 |
| 1707522600 | 0.7778 | 0.0079 | 1.03 | 0.77 | 0.84 | 0.7402 | 51136357 |
| 1707436200 | 0.7699 | 0.0552 | 7.72 | 0.7156 | 0.7699 | 0.7095 | 44817442 |
| 1707349800 | 0.7147 | 0.0103 | 1.46 | 0.7049 | 0.7341 | 0.7031 | 31473631 |
| 1707263400 | 0.7044 | -0.0036 | -0.51 | 0.7112 | 0.7132 | 0.7009 | 26389883 |
| 1707177000 | 0.708 | 0.0001 | 0.01 | 0.7116 | 0.7207 | 0.7016 | 50976164 |
| 1707090600 | 0.7079 | 0.0026 | 0.37 | 0.7028 | 0.7178 | 0.7015 | 29658128 |
| 1707004200 | 0.7053 | -0.0073 | -1.02 | 0.7125 | 0.735 | 0.6998 | 45534010 |
| 1706917800 | 0.7126 | 0.0219 | 3.17 | 0.6909 | 0.7415 | 0.6816 | 56804672 |
| 1706831400 | 0.6907 | 0.0122 | 1.80 | 0.6799 | 0.7896 | 0.6752 | 66758988 |
| 1706745000 | 0.6785 | -0.0085 | -1.24 | 0.6905 | 0.691 | 0.6753 | 36680567 |
| 1706658600 | 0.687 | -0.0069 | -0.99 | 0.6983 | 0.6998 | 0.6807 | 29427346 |
| 1706572200 | 0.6939 | 0.0156 | 2.30 | 0.6778 | 0.714 | 0.6754 | 37847087 |
| 1706485800 | 0.6783 | 0.0049 | 0.73 | 0.6731 | 0.7007 | 0.6673 | 28856728 |
| 1706399400 | 0.6734 | 0.0063 | 0.94 | 0.6672 | 0.7166 | 0.6561 | 33204526 |
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
