We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.12305863 | -12.9671816116 | 0.94900059 | 0.96513057 | 0.77468973 | 899364.311606 | CX |
| 4 | -0.3235336 | -28.1461921644 | 1.14947556 | 1.25112683 | 0.73774369 | 983467.675188 | CX |
| 12 | -0.63190982 | -43.3452720413 | 1.45785178 | 1.76762137 | 0.73774369 | 1031562.60205 | CX |
| 26 | 0.1611878 | 24.2477309206 | 0.66475416 | 1.88686001 | 0.64506811 | 1762378.42105 | CX |
| 52 | 0.50469558 | 157.10545283 | 0.32124638 | 1.88686001 | 0.31808114 | 1477289.5834 | CX |
| 156 | 0.50469558 | 157.10545283 | 0.32124638 | 1.88686001 | 0.31808114 | 1477289.5834 | CX |
| 260 | 0.77365281 | 1479.56662137 | 0.05228915 | 1.88686001 | 0.00088389 | 1011258.11503 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.81959755 | -0.023031 | -2.73 | 0.84235815 | 0.85160609 | 0.77468973 | 996978 |
| 1714434600 | 0.84262876 | -0.03692 | -4.20 | 0.84666681 | 0.95623506 | 0.8173842 | 1162598 |
| 1714348200 | 0.87954916 | -0.01135 | -1.27 | 0.89179701 | 0.92288863 | 0.8792169 | 795380 |
| 1714261800 | 0.89089873 | 0.03885454 | 4.56 | 0.8545549 | 0.89594142 | 0.82038489 | 1494801 |
| 1714175400 | 0.85204419 | -0.020608 | -2.36 | 0.87129656 | 0.87419865 | 0.8455483 | 498015 |
| 1714089000 | 0.87265261 | -0.022815 | -2.55 | 0.89642505 | 0.90098632 | 0.85533594 | 587874 |
| 1714002600 | 0.89546733 | -0.049953 | -5.28 | 0.94900059 | 0.96513057 | 0.88537642 | 759901 |
| 1713916200 | 0.94542015 | -0.034553 | -3.53 | 0.97786493 | 0.98737978 | 0.9397712 | 349778 |
| 1713829800 | 0.97997328 | 0.02060152 | 2.15 | 0.84666681 | 1.01659601 | 0.8173842 | 313233 |
| 1713743400 | 0.95937176 | -0.024367 | -2.48 | 0.98323411 | 0.99492782 | 0.94898343 | 518868 |
| 1713657000 | 0.98373893 | 0.07034715 | 7.70 | 0.90847445 | 0.98852825 | 0.89763193 | 510093 |
| 1713570600 | 0.91339178 | -0.003174 | -0.35 | 0.91752053 | 0.9362334 | 0.84618051 | 796256 |
| 1713484200 | 0.91656608 | 0.02806193 | 3.16 | 0.89087634 | 0.93731778 | 0.87051909 | 729450 |
| 1713397800 | 0.88850415 | -0.040069 | -4.32 | 0.92729716 | 0.94186022 | 0.86973388 | 743850 |
| 1713311400 | 0.92857358 | 0.00233476 | 0.25 | 0.92190648 | 0.94142844 | 0.87937243 | 1143626 |
| 1713225000 | 0.92623882 | -0.026535 | -2.79 | 0.84666681 | 1.0170839 | 0.8173842 | 1448627 |
| 1713138600 | 0.95277348 | 0.10367719 | 12.21 | 0.84666681 | 0.96014545 | 0.8173842 | 1983709 |
| 1713052200 | 0.84909629 | -0.100212 | -10.56 | 0.94603552 | 0.95238031 | 0.73774369 | 4076677 |
| 1712965800 | 0.94930806 | -0.180403 | -15.97 | 1.13257642 | 1.1495059 | 0.86408127 | 4234652 |
| 1712879400 | 1.12971078 | -0.04 | -3.36 | 1.16704906 | 1.18056541 | 1.12412091 | 353505 |
| 1712793000 | 1.16894519 | -0 | -0.18 | 1.17109682 | 1.1800714 | 1.12899212 | 708579 |
| 1712706600 | 1.17105946 | -0.07 | -5.43 | 1.23652481 | 1.25112683 | 1.1649618 | 591894 |
| 1712620200 | 1.2383351 | 0.03 | 2.89 | 1.17150275 | 1.24341627 | 1.13811645 | 429202 |
| 1712533800 | 1.20357446 | 0.03 | 2.60 | 1.17171489 | 1.20378808 | 1.16775351 | 224327 |
| 1712447400 | 1.17310032 | 0.04 | 3.55 | 1.12757874 | 1.18524232 | 1.12704409 | 350316 |
| 1712361000 | 1.13290755 | -0.02 | -1.44 | 1.15162912 | 1.15551465 | 1.09735879 | 469347 |
| 1712274600 | 1.14940514 | -0.02 | -1.80 | 1.17150275 | 1.19391013 | 1.13811645 | 696506 |
| 1712188200 | 1.17053128 | 0.02 | 1.45 | 1.14947556 | 1.19501717 | 1.11649559 | 569038 |
| 1712101800 | 1.15379549 | -0.1 | -7.84 | 1.24832655 | 1.24832655 | 1.14139862 | 1012204 |
| 1712015400 | 1.25192358 | -0.05 | -4.17 | 1.35357143 | 1.37580852 | 1.22276019 | 704780 |
| 1711929000 | 1.30644313 | 0.01 | 0.93 | 1.29558297 | 1.33054682 | 1.28938026 | 342831 |
| 1711842600 | 1.29441543 | -0.01 | -0.74 | 1.30221255 | 1.32462494 | 1.28965221 | 368507 |
| 1711756200 | 1.30408473 | -0.02 | -1.21 | 1.31608436 | 1.31775897 | 1.27793113 | 345109 |
| 1711669800 | 1.32002221 | 0.01 | 1.01 | 1.31187196 | 1.34367825 | 1.29075558 | 496022 |
| 1711583400 | 1.30688009 | -0.03 | -2.41 | 1.33484975 | 1.36082848 | 1.28696099 | 645914 |
| 1711497000 | 1.33921406 | -0.01 | -0.90 | 1.35357143 | 1.37580852 | 1.31539632 | 604756 |
| 1711410600 | 1.35136733 | 0.03 | 1.93 | 1.36273479 | 1.3733076 | 1.31916787 | 928704 |
| 1711324200 | 1.32578717 | 0.05 | 4.12 | 1.2761835 | 1.32806036 | 1.26093669 | 625775 |
| 1711237800 | 1.27328005 | 0 | 0.36 | 1.2723058 | 1.29803271 | 1.2484591 | 453962 |
| 1711151400 | 1.26864997 | -0.06 | -4.64 | 1.33024587 | 1.33944132 | 1.24428613 | 873250 |
| 1711065000 | 1.33036087 | -0.04 | -2.58 | 1.36273479 | 1.40362813 | 1.32906527 | 1053515 |
| 1710978600 | 1.36562824 | 0.1 | 7.53 | 1.28369721 | 1.37937824 | 1.2210489 | 1890987 |
| 1710892200 | 1.26995647 | -0.01 | -0.53 | 1.28527735 | 1.31104565 | 1.14673922 | 2264143 |
| 1710805800 | 1.27669518 | -0.07 | -5.47 | 1.47609075 | 1.53237335 | 1.25381402 | 1579148 |
| 1710719400 | 1.35054978 | -0.02 | -1.42 | 1.38520534 | 1.38948719 | 1.27747099 | 1279883 |
| 1710633000 | 1.36995631 | -0.11 | -7.74 | 1.47609075 | 1.53237335 | 1.34185763 | 1606916 |
| 1710546600 | 1.48494664 | -0.11 | -6.63 | 1.61217852 | 1.62596361 | 1.41823745 | 1857687 |
| 1710460200 | 1.5904 | -0.06 | -3.62 | 1.64384992 | 1.64890023 | 1.51779935 | 1154573 |
| 1710373800 | 1.65018247 | 0.08 | 5.20 | 1.58304058 | 1.74915962 | 1.57586044 | 2260118 |
| 1710287400 | 1.56862818 | -0.04 | -2.26 | 1.61217852 | 1.62596361 | 1.51089573 | 917847 |
| 1710201000 | 1.60489612 | 0.01 | 0.60 | 1.54160867 | 1.65248038 | 1.5205214 | 2694575 |
| 1710114600 | 1.59535319 | -0.03 | -1.89 | 1.61830843 | 1.64911943 | 1.56209065 | 1055094 |
| 1710028200 | 1.62603877 | -0.04 | -2.40 | 1.65845593 | 1.68513153 | 1.62257107 | 807501 |
| 1709941800 | 1.66598194 | -0.02 | -1.43 | 1.71979169 | 1.76762137 | 1.63615354 | 1321657 |
| 1709855400 | 1.69012786 | 0.08 | 5.13 | 1.63291594 | 1.70735828 | 1.58791462 | 1053408 |
| 1709769000 | 1.60772294 | 0.05 | 3.47 | 1.54994739 | 1.68300856 | 1.5168417 | 1594436 |
| 1709682600 | 1.55384494 | -0 | -0.16 | 1.55506954 | 1.70368923 | 1.35230135 | 4283982 |
| 1709596200 | 1.55639837 | -0.06 | -3.44 | 1.54160867 | 1.61131844 | 1.5205214 | 1011276 |
| 1709509800 | 1.61186242 | 0.02 | 1.28 | 1.604248 | 1.72642923 | 1.59757798 | 2387746 |
| 1709423400 | 1.59156196 | 0.02 | 1.35 | 1.5692103 | 1.59513461 | 1.54550335 | 762617 |
| 1709337000 | 1.57035504 | 0.03 | 1.62 | 1.54160867 | 1.58914817 | 1.53468105 | 616671 |
| 1709250600 | 1.54527358 | 0.07 | 4.89 | 1.46572686 | 1.63329458 | 1.4582557 | 2467006 |
| 1709164200 | 1.47321229 | -0.01 | -1.00 | 1.49026022 | 1.55988 | 1.4356043 | 1255760 |
| 1709077800 | 1.4881483 | -0.02 | -1.62 | 1.51186371 | 1.52754364 | 1.4431502 | 646460 |
| 1708991400 | 1.51266808 | 0.02 | 1.08 | 1.43169725 | 1.5313891 | 1.38969936 | 701568 |
| 1708905000 | 1.4965586 | 0.04 | 2.57 | 1.45653615 | 1.49689644 | 1.44865166 | 376940 |
| 1708818600 | 1.45900394 | 0.04 | 2.47 | 1.40271747 | 1.46049756 | 1.38661494 | 316864 |
| 1708732200 | 1.42388959 | -0.01 | -0.64 | 1.43169725 | 1.44067434 | 1.37438121 | 548793 |
| 1708645800 | 1.4329979 | -0.06 | -3.74 | 1.47913856 | 1.49503539 | 1.4228866 | 898086 |
| 1708559400 | 1.48861277 | -0.1 | -6.31 | 1.59400137 | 1.59730383 | 1.4425922 | 1545952 |
| 1708473000 | 1.58892979 | -0.04 | -2.67 | 1.6363609 | 1.63767801 | 1.51508299 | 1192136 |
| 1708386600 | 1.63245209 | 0.02 | 1.20 | 1.47888168 | 1.661344 | 1.47888168 | 684263 |
| 1708300200 | 1.6131622 | 0.05 | 3.15 | 1.56432087 | 1.62585486 | 1.54425721 | 320449 |
| 1708213800 | 1.56388362 | -0.03 | -1.83 | 1.59187132 | 1.59989643 | 1.51421651 | 483874 |
| 1708127400 | 1.59300936 | -0.04 | -2.70 | 1.64306949 | 1.66270954 | 1.56774914 | 565819 |
| 1708041000 | 1.63713111 | -0.04 | -2.32 | 1.67519282 | 1.716025 | 1.61859063 | 1139761 |
| 1707954600 | 1.67603486 | 0.05 | 3.26 | 1.62042134 | 1.68462048 | 1.59869925 | 646204 |
| 1707868200 | 1.62312731 | -0.01 | -0.42 | 1.64888176 | 1.65616543 | 1.59647667 | 689935 |
| 1707781800 | 1.62999868 | 0.11 | 7.13 | 1.47888168 | 1.64177983 | 1.47888168 | 727961 |
| 1707695400 | 1.52145801 | -0.01 | -0.97 | 1.54137664 | 1.5770708 | 1.51875445 | 268119 |
| 1707609000 | 1.53629758 | -0.01 | -0.71 | 1.55539038 | 1.58161408 | 1.51322123 | 341827 |
| 1707522600 | 1.5472534 | 0.07 | 4.53 | 1.47888168 | 1.57528522 | 1.47888168 | 934067 |
| 1707436200 | 1.48020936 | -0.02 | -1.50 | 1.5036555 | 1.52914281 | 1.476623 | 573434 |
| 1707349800 | 1.50279343 | 0.05 | 3.46 | 1.45785178 | 1.52705744 | 1.4346467 | 933260 |
| 1707263400 | 1.45256585 | 0.07 | 5.09 | 1.38160458 | 1.48503695 | 1.37982892 | 978219 |
| 1707177000 | 1.382273 | 0.01 | 0.88 | 0.90943682 | 1.42107258 | 0.9059851 | 296681 |
| 1707090600 | 1.37020449 | -0.03 | -1.89 | 1.39581759 | 1.40429891 | 1.36471587 | 232621 |
| 1707004200 | 1.39661935 | -0.02 | -1.52 | 1.42024409 | 1.4513673 | 1.39661935 | 417245 |
| 1706917800 | 1.41817183 | 0.02 | 1.40 | 1.40159025 | 1.42641698 | 1.38800414 | 462718 |
| 1706831400 | 1.3985979 | 0.01 | 0.70 | 1.39117809 | 1.3985979 | 1.33649105 | 995518 |
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
