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 | 0.02195926 | 2.6936880322 | 0.8152117 | 0.96897087 | 0.7416409 | 22138.6014286 | CX |
| 4 | -0.30334338 | -26.597068477 | 1.14051434 | 1.77669486 | 0.72802838 | 30397.6857143 | CX |
| 12 | -0.36353471 | -30.2767546688 | 1.20070567 | 1.92659682 | 0.72802838 | 28236.3086905 | CX |
| 26 | -0.26217654 | -23.8483773329 | 1.0993475 | 1.92659682 | 0.70436523 | 13822.3962841 | CX |
| 52 | -0.03707032 | -4.24028478728 | 0.87424128 | 1.92659682 | 0.70436523 | 7255.56896865 | CX |
| 156 | -0.01440083 | -1.69108819352 | 0.85157179 | 1.92659682 | 0.34711004 | 21284.9612162 | CX |
| 260 | -0.34783354 | -29.3529298834 | 1.1850045 | 3.24017261 | 0.3146258 | 109987.842293 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.85991412 | 0.01789388 | 2.13 | 0.84049227 | 0.87341892 | 0.83015874 | 4264 |
| 1714261800 | 0.84202024 | -0.042186 | -4.77 | 0.88416313 | 0.88586448 | 0.82258914 | 13082 |
| 1714175400 | 0.88420643 | -0.01061 | -1.19 | 0.90068349 | 0.94471619 | 0.86852515 | 35708 |
| 1714089000 | 0.89481686 | 0.03855201 | 4.50 | 0.85668715 | 0.89812479 | 0.82855922 | 25944 |
| 1714002600 | 0.85626485 | -0.052896 | -5.82 | 0.91208906 | 0.91363925 | 0.82557983 | 13094 |
| 1713916200 | 0.90916038 | -0.038851 | -4.10 | 0.95623075 | 0.96897087 | 0.90762646 | 12009 |
| 1713829800 | 0.94801175 | 0.02749796 | 2.99 | 0.8152117 | 0.96807398 | 0.7416409 | 50867 |
| 1713743400 | 0.92051379 | -0.029611 | -3.12 | 0.9501445 | 0.97287593 | 0.89652141 | 36449 |
| 1713657000 | 0.95012478 | 0.12273585 | 14.83 | 0.82527514 | 0.96674633 | 0.81232435 | 30619 |
| 1713570600 | 0.82738893 | 0.00329691 | 0.40 | 0.80646029 | 0.86410591 | 0.72802838 | 6380 |
| 1713484200 | 0.82409202 | 0.07554083 | 10.09 | 0.74971809 | 0.83096767 | 0.73613892 | 4449 |
| 1713397800 | 0.74855119 | -0.022611 | -2.93 | 0.77137994 | 0.80884066 | 0.74802806 | 25998 |
| 1713311400 | 0.77116216 | -0.008346 | -1.07 | 0.77419771 | 0.77995513 | 0.75055034 | 9072 |
| 1713225000 | 0.77950791 | -0.005036 | -0.64 | 0.8152117 | 0.85789232 | 0.7416409 | 28415 |
| 1713138600 | 0.78454363 | -0.035546 | -4.33 | 0.8152117 | 0.8518224 | 0.7416409 | 7407 |
| 1713052200 | 0.82008989 | -0.058237 | -6.63 | 0.87830675 | 0.87830675 | 0.7454516 | 27140 |
| 1712965800 | 0.87832669 | -0.105147 | -10.69 | 0.98548131 | 0.9917068 | 0.83852187 | 23765 |
| 1712879400 | 0.98347351 | 0.00963365 | 0.99 | 0.97319642 | 1.04788135 | 0.97165079 | 4286 |
| 1712793000 | 0.97383986 | 0.06731875 | 7.43 | 0.90655003 | 0.98950986 | 0.87929444 | 10929 |
| 1712706600 | 0.90652111 | -0.139736 | -13.36 | 1.03222449 | 1.03829369 | 0.89256886 | 16975 |
| 1712620200 | 1.04625758 | -0.03 | -2.48 | 0.76515895 | 1.09670766 | 0.76028855 | 19365 |
| 1712533800 | 1.0728225 | -0.13 | -10.50 | 1.19721054 | 1.20152191 | 1.07031946 | 118861 |
| 1712447400 | 1.19862611 | 0.14 | 12.91 | 1.08427202 | 1.23914794 | 1.0608491 | 118245 |
| 1712361000 | 1.06159818 | 0.13 | 14.12 | 0.93028687 | 1.06304959 | 0.9169864 | 21434 |
| 1712274600 | 0.93023891 | 0.16330305 | 21.29 | 0.76515895 | 0.93080515 | 0.76028855 | 29071 |
| 1712188200 | 0.76693586 | -0.026917 | -3.39 | 0.79426834 | 0.82176856 | 0.75535051 | 19101 |
| 1712101800 | 0.79385297 | -0.086554 | -9.83 | 0.87216414 | 0.87808723 | 0.75290134 | 39124 |
| 1712015400 | 0.8804065 | 0.03427038 | 4.05 | 1.14051434 | 1.77669486 | 0.84079307 | 99073 |
| 1711929000 | 0.84613612 | -0.010754 | -1.26 | 0.85490849 | 0.8833611 | 0.82517917 | 12571 |
| 1711842600 | 0.85688981 | -0.10748 | -11.15 | 0.96255303 | 0.96255303 | 0.85459436 | 31597 |
| 1711756200 | 0.96436982 | 0.08285966 | 9.40 | 0.88037643 | 1.02181061 | 0.88037643 | 37003 |
| 1711669800 | 0.88151016 | -0.130869 | -12.93 | 1.01667323 | 1.03028205 | 0.85542318 | 47379 |
| 1711583400 | 1.01237962 | -0.05 | -4.52 | 1.0548998 | 1.10109098 | 0.89954547 | 61409 |
| 1711497000 | 1.06034891 | -0.1 | -8.74 | 1.14051434 | 1.17005585 | 1.04007376 | 39425 |
| 1711410600 | 1.16192331 | -0.11 | -8.84 | 1.53824654 | 1.53824654 | 1.08615787 | 163128 |
| 1711324200 | 1.27452838 | -0.23 | -15.15 | 1.5217212 | 1.54999807 | 1.27452838 | 46545 |
| 1711237800 | 1.50209251 | -0.11 | -6.67 | 1.59101461 | 1.60099807 | 1.43855463 | 39351 |
| 1711151400 | 1.60951141 | 0.03 | 1.87 | 1.58283731 | 1.61493142 | 1.45311337 | 29938 |
| 1711065000 | 1.57990041 | 0.04 | 2.75 | 1.53824654 | 1.62403614 | 1.40829448 | 50968 |
| 1710978600 | 1.53759231 | 0.12 | 8.14 | 1.40718595 | 1.63418818 | 1.31184 | 47191 |
| 1710892200 | 1.42188378 | -0.34 | -19.47 | 1.79641286 | 1.79902029 | 1.30925287 | 104982 |
| 1710805800 | 1.76568751 | 0.1 | 5.94 | 1.32027059 | 1.92659682 | 1.21660559 | 84902 |
| 1710719400 | 1.66665865 | 0.34 | 25.65 | 1.3515964 | 1.70000824 | 1.26873014 | 46318 |
| 1710633000 | 1.32642498 | 0.09 | 6.98 | 1.24015598 | 1.47189296 | 1.2341811 | 45875 |
| 1710546600 | 1.23982649 | -0.09 | -7.07 | 1.32027059 | 1.33402133 | 1.17424505 | 54488 |
| 1710460200 | 1.33413767 | -0.05 | -3.58 | 1.37604768 | 1.37882589 | 1.27554889 | 15686 |
| 1710373800 | 1.38360139 | 0.1 | 8.03 | 1.29743761 | 1.47610068 | 1.29261729 | 19892 |
| 1710287400 | 1.2807963 | -0.04 | -2.92 | 1.32027059 | 1.36475083 | 1.21660559 | 14220 |
| 1710201000 | 1.31935905 | 0.21 | 18.47 | 0.98089091 | 1.38485514 | 0.97191256 | 64869 |
| 1710114600 | 1.1136567 | -0.13 | -10.52 | 1.25844774 | 1.26280624 | 1.10665053 | 41954 |
| 1710028200 | 1.24460858 | -0.14 | -10.06 | 1.38195816 | 1.39795577 | 1.23291003 | 8774 |
| 1709941800 | 1.38380127 | -0.15 | -9.77 | 1.42087924 | 1.48126219 | 1.17363679 | 59403 |
| 1709855400 | 1.5336733 | 0.33 | 27.26 | 1.2257257 | 1.60364557 | 1.22546162 | 33316 |
| 1709769000 | 1.20514456 | 0.12 | 10.74 | 1.10352242 | 1.21060485 | 1.05548866 | 38477 |
| 1709682600 | 1.08824875 | 0.11 | 11.17 | 0.98719194 | 1.15957902 | 0.95022959 | 19201 |
| 1709596200 | 0.97888704 | -0.058234 | -5.61 | 0.98089091 | 1.11689643 | 0.97191256 | 5805 |
| 1709509800 | 1.0371206 | 0.03 | 2.68 | 1.0085242 | 1.04296833 | 0.99501388 | 4283 |
| 1709423400 | 1.01009565 | -0.1 | -9.10 | 1.1100856 | 1.11133334 | 1.00784126 | 10479 |
| 1709337000 | 1.11124464 | -0.02 | -1.34 | 1.11914394 | 1.14024625 | 1.02805446 | 31177 |
| 1709250600 | 1.12635653 | 0.03 | 2.30 | 1.09182678 | 1.171794 | 1.0031868 | 37327 |
| 1709164200 | 1.10103743 | -0.05 | -4.57 | 1.15356183 | 1.17040208 | 1.04155143 | 47407 |
| 1709077800 | 1.15381844 | 0.11 | 11.03 | 1.05547628 | 1.188 | 0.99884506 | 22286 |
| 1708991400 | 1.03923761 | 0.04 | 4.28 | 0.98089091 | 1.11689643 | 0.96732717 | 6539 |
| 1708905000 | 0.99661653 | 0.02666419 | 2.75 | 0.96912386 | 0.99661653 | 0.95906833 | 1044 |
| 1708818600 | 0.96995234 | 0.03942625 | 4.24 | 0.92767449 | 0.97036574 | 0.91513746 | 1200 |
| 1708732200 | 0.93052609 | -0.027371 | -2.86 | 0.96322721 | 0.98210403 | 0.92452479 | 6034 |
| 1708645800 | 0.95789713 | -0.044093 | -4.40 | 1.00030435 | 1.00030435 | 0.93680801 | 2460 |
| 1708559400 | 1.00199039 | -0.01 | -0.99 | 1.01391249 | 1.01563503 | 0.97264164 | 1020 |
| 1708473000 | 1.01200187 | 0.03 | 3.54 | 0.97803114 | 1.01200187 | 0.96340177 | 464 |
| 1708386600 | 0.97741526 | -0.071161 | -6.79 | 0.98089091 | 1.11689643 | 0.97741526 | 810 |
| 1708300200 | 1.04857609 | 0.03 | 3.01 | 1.01635739 | 1.05358717 | 1.01509163 | 1630 |
| 1708213800 | 1.01794158 | -0.01 | -1.43 | 1.03166142 | 1.04347923 | 0.98580615 | 2503 |
| 1708127400 | 1.03266676 | -0.11 | -9.26 | 1.13643237 | 1.14023368 | 1.00912558 | 4388 |
| 1708041000 | 1.13810595 | -0.06 | -5.10 | 1.19979471 | 1.23292344 | 1.12741613 | 9170 |
| 1707954600 | 1.19922122 | 0.16 | 15.41 | 1.03888326 | 1.2040516 | 1.02905254 | 7258 |
| 1707868200 | 1.03910118 | -0.01 | -1.23 | 1.05222617 | 1.07967983 | 1.03215265 | 3151 |
| 1707781800 | 1.05199335 | 0.05 | 4.97 | 0.98089091 | 1.11689643 | 0.97978147 | 1276 |
| 1707695400 | 1.00221228 | -0.05 | -4.49 | 1.0502223 | 1.07111464 | 0.9964353 | 2441 |
| 1707609000 | 1.04931599 | 0.01 | 1.38 | 1.02476679 | 1.06687459 | 1.00524526 | 5979 |
| 1707522600 | 1.03505663 | 0.05 | 5.38 | 0.98089091 | 1.11689643 | 0.97978147 | 13700 |
| 1707436200 | 0.98225874 | 0.07007364 | 7.68 | 0.91033825 | 1.014231 | 0.90849158 | 23556 |
| 1707349800 | 0.9121851 | 0.00148376 | 0.16 | 0.91034516 | 0.91606789 | 0.8774542 | 5127 |
| 1707263400 | 0.91070134 | 0.043633 | 5.03 | 0.86686246 | 0.91929827 | 0.84980629 | 1884 |
| 1707177000 | 0.86706834 | 0.0125032 | 1.46 | 1.20070567 | 1.26823019 | 0.84564382 | 1427 |
| 1707090600 | 0.85456514 | -0.021552 | -2.46 | 0.87646733 | 0.87646733 | 0.84362006 | 833 |
| 1707004200 | 0.87611686 | -0.006271 | -0.71 | 0.88171983 | 0.91163645 | 0.87611686 | 2541 |
| 1706917800 | 0.88238767 | 0.02181596 | 2.54 | 0.86220472 | 0.90202529 | 0.851859 | 16905 |
| 1706831400 | 0.86057171 | 0.12602993 | 17.16 | 0.75259456 | 0.86057171 | 0.73738699 | 10944 |
| 1706745000 | 0.73454178 | -0.083877 | -10.25 | 0.82292021 | 0.8244587 | 0.718086 | 7340 |
| 1706658600 | 0.81841837 | -0.013354 | -1.61 | 0.82857861 | 0.82857861 | 0.7859423 | 13577 |
| 1706572200 | 0.8317723 | -0.023374 | -2.73 | 1.20070567 | 1.26823019 | 0.78321341 | 2312 |
| 1706485800 | 0.85514652 | -0.059555 | -6.51 | 0.91439932 | 0.9261174 | 0.84957637 | 2911 |
| 1706399400 | 0.91470144 | -0.067709 | -6.89 | 0.98256679 | 0.99614188 | 0.89951662 | 7421 |
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
