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 | -0.19389494 | -22.6680261602 | 0.85536755 | 0.90076049 | 0.5462912 | 6370.76480877 | CX |
| 4 | -0.27882766 | -29.6530447662 | 0.94030027 | 0.96338854 | 0.52906286 | 10078.0563686 | CX |
| 12 | -0.02544873 | -3.7047516969 | 0.68692134 | 1.00818432 | 0.52906286 | 9781.60498841 | CX |
| 26 | 0.29248877 | 79.2687208199 | 0.36898384 | 1.50036873 | 0.18676302 | 17600.1726477 | CX |
| 52 | 0.40428354 | 157.193126442 | 0.25718907 | 1.50036873 | 0.1627367 | 27946.3668152 | CX |
| 156 | -0.35063749 | -34.6442042224 | 1.0121101 | 2.00009917 | 0.119504 | 592877.879345 | CX |
| 260 | 0.27062078 | 69.2387138113 | 0.39085183 | 2.46547825 | 0.06374803 | 1041367.66148 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.64946385 | 0.01551837 | 2.45 | 0.86649261 | 0.87109676 | 0.62126145 | 37181 |
| 1714002600 | 0.63394548 | -0.068854 | -9.80 | 0.89818037 | 0.90076049 | 0.63284221 | 1573 |
| 1713916200 | 0.70279964 | 0.01156365 | 1.67 | 0.69013034 | 0.716738 | 0.6713455 | 996 |
| 1713829800 | 0.69123599 | 0.05638079 | 8.88 | 0.54731898 | 0.88081532 | 0.5462912 | 3611 |
| 1713743400 | 0.6348552 | -0.01957 | -2.99 | 0.88186436 | 0.8819431 | 0.62935873 | 654 |
| 1713657000 | 0.65442536 | 0.0606948 | 10.22 | 0.86764994 | 0.86792026 | 0.58734287 | 300 |
| 1713570600 | 0.59373056 | 0.01078636 | 1.85 | 0.85536755 | 0.85536755 | 0.54734022 | 276 |
| 1713484200 | 0.5829442 | 0.01869725 | 3.31 | 0.56512654 | 0.58473123 | 0.54241191 | 425 |
| 1713397800 | 0.56424695 | -0.008485 | -1.48 | 0.57289321 | 0.86183775 | 0.53492482 | 1221 |
| 1713311400 | 0.57273147 | 0.00058285 | 0.10 | 0.56944279 | 0.57640014 | 0.55442884 | 9290 |
| 1713225000 | 0.57214862 | -0.031998 | -5.30 | 0.54731898 | 0.88081532 | 0.5462912 | 5121 |
| 1713138600 | 0.6041462 | 0.05355209 | 9.73 | 0.54731898 | 0.88081532 | 0.5462912 | 1711 |
| 1713052200 | 0.55059411 | -0.106661 | -16.23 | 0.9097329 | 0.9097329 | 0.52906286 | 6720 |
| 1712965800 | 0.65725495 | -0.094583 | -12.58 | 0.75337305 | 0.76604886 | 0.64354392 | 17193 |
| 1712879400 | 0.75183815 | -0.003844 | -0.51 | 0.75518244 | 0.7610175 | 0.74447693 | 1593 |
| 1712793000 | 0.75568174 | -0.015025 | -1.95 | 0.77073116 | 0.77240585 | 0.72438075 | 762 |
| 1712706600 | 0.77070657 | -0.010032 | -1.28 | 0.77995312 | 0.94822062 | 0.75511688 | 343 |
| 1712620200 | 0.78073864 | 0.02412797 | 3.19 | 0.87692961 | 0.96338854 | 0.71190187 | 8412 |
| 1712533800 | 0.75661067 | -0.006991 | -0.92 | 0.7626996 | 0.76992981 | 0.75159771 | 1128 |
| 1712447400 | 0.76360141 | 0.00761483 | 1.01 | 0.75385776 | 0.77150495 | 0.75129142 | 922 |
| 1712361000 | 0.75598658 | -0.000543 | -0.07 | 0.9086397 | 0.91213404 | 0.72294827 | 1981 |
| 1712274600 | 0.75652937 | 0.03350804 | 4.63 | 0.87692961 | 0.88076444 | 0.71190187 | 636 |
| 1712188200 | 0.72302133 | -0.020825 | -2.80 | 0.74374766 | 0.74855542 | 0.71755585 | 553 |
| 1712101800 | 0.74384648 | -0.055916 | -6.99 | 0.79781936 | 0.93166114 | 0.73536425 | 4443 |
| 1712015400 | 0.79976282 | -0.057013 | -6.65 | 0.85058099 | 0.92721549 | 0.79920401 | 173091 |
| 1711929000 | 0.85677582 | 0.02079919 | 2.49 | 0.83673066 | 0.85694749 | 0.83673066 | 417 |
| 1711842600 | 0.83597663 | 0.00162798 | 0.20 | 0.92880836 | 0.92880836 | 0.83183632 | 745 |
| 1711756200 | 0.83434865 | -0.020806 | -2.43 | 0.94030027 | 0.94030027 | 0.82544479 | 871 |
| 1711669800 | 0.85515457 | -0.003668 | -0.43 | 0.924699 | 0.9282605 | 0.83338895 | 319 |
| 1711583400 | 0.85882258 | -0.021311 | -2.42 | 0.92344983 | 0.93999798 | 0.84680165 | 4336 |
| 1711497000 | 0.88013368 | 0.02955749 | 3.47 | 0.85058099 | 0.92721549 | 0.85019343 | 2886 |
| 1711410600 | 0.85057619 | 0.02723193 | 3.31 | 0.75129482 | 0.87259567 | 0.68802073 | 10664 |
| 1711324200 | 0.82334426 | 0.03067253 | 3.87 | 0.78459761 | 0.8262642 | 0.78015522 | 877 |
| 1711237800 | 0.79267173 | 0.01010227 | 1.29 | 0.84938427 | 0.85745489 | 0.76926388 | 63 |
| 1711151400 | 0.78256946 | -0.036313 | -4.43 | 0.82040455 | 0.8717739 | 0.77235978 | 7820 |
| 1711065000 | 0.81888232 | 0.07105093 | 9.50 | 0.89028471 | 0.89028471 | 0.73252809 | 8260 |
| 1710978600 | 0.74783139 | 0.06172378 | 9.00 | 0.6877298 | 0.74953488 | 0.67361767 | 0 |
| 1710892200 | 0.68610761 | -0.065452 | -8.71 | 0.75129482 | 0.81088944 | 0.68478428 | 10008 |
| 1710805800 | 0.75155994 | -0.045933 | -5.76 | 0.6718923 | 0.83744922 | 0.67088662 | 11876 |
| 1710719400 | 0.79749295 | 0.02468396 | 3.19 | 0.78024444 | 0.80439151 | 0.7351436 | 13161 |
| 1710633000 | 0.77280899 | -0.103714 | -11.83 | 0.87290416 | 0.88821139 | 0.77005198 | 5244 |
| 1710546600 | 0.8765234 | -0.092328 | -9.53 | 0.6718923 | 0.90123467 | 0.67088662 | 13989 |
| 1710460200 | 0.96885145 | 0.00050136 | 0.05 | 0.9686464 | 1.00818432 | 0.88263857 | 16613 |
| 1710373800 | 0.96835009 | 0.04873279 | 5.30 | 0.92793182 | 0.97354394 | 0.91096677 | 9228 |
| 1710287400 | 0.9196173 | 0.02411971 | 2.69 | 0.89800683 | 0.92096231 | 0.84467399 | 3120 |
| 1710201000 | 0.89549759 | 0.04933164 | 5.83 | 0.6718923 | 0.90306416 | 0.67088662 | 7059 |
| 1710114600 | 0.84616595 | -0.027402 | -3.14 | 0.87516416 | 0.88194961 | 0.82961515 | 2692 |
| 1710028200 | 0.87356829 | 0.00151841 | 0.17 | 0.87088838 | 0.87645859 | 0.86834417 | 0 |
| 1709941800 | 0.87204988 | 0.05576522 | 6.83 | 0.81521575 | 0.92279602 | 0.80750321 | 38596 |
| 1709855400 | 0.81628466 | 0.05205929 | 6.81 | 0.77542732 | 0.81898252 | 0.77005744 | 12809 |
| 1709769000 | 0.76422537 | 0.01288789 | 1.72 | 0.74437603 | 0.7873493 | 0.71052044 | 865 |
| 1709682600 | 0.75133748 | -0.062623 | -7.69 | 0.82086571 | 0.8289283 | 0.65046275 | 32605 |
| 1709596200 | 0.81396005 | 0.04730618 | 6.17 | 0.6718923 | 0.83512516 | 0.67088662 | 7369 |
| 1709509800 | 0.76665387 | -0.021534 | -2.73 | 0.7947875 | 0.79499533 | 0.71750441 | 26490 |
| 1709423400 | 0.78818811 | 0.0170801 | 2.22 | 0.77030373 | 0.78922865 | 0.75003241 | 29518 |
| 1709337000 | 0.77110801 | 0.06902055 | 9.83 | 0.6991016 | 0.78759588 | 0.6991016 | 13278 |
| 1709250600 | 0.70208746 | 0.02839774 | 4.22 | 0.65625246 | 0.71073536 | 0.64873176 | 1431 |
| 1709164200 | 0.67368972 | -0.000341 | -0.05 | 0.6751901 | 0.7202521 | 0.64010042 | 44913 |
| 1709077800 | 0.67403048 | -0.001688 | -0.25 | 0.67708182 | 0.70838857 | 0.65347028 | 48731 |
| 1708991400 | 0.67571828 | 0.01117111 | 1.68 | 0.6718923 | 0.70061251 | 0.65371883 | 813 |
| 1708905000 | 0.66454717 | -0.01931 | -2.82 | 0.68327304 | 0.68699316 | 0.658935 | 739 |
| 1708818600 | 0.68385715 | 0.02389818 | 3.62 | 0.65793652 | 0.6847485 | 0.65655211 | 204 |
| 1708732200 | 0.65995897 | -0.007936 | -1.19 | 0.66962971 | 0.67087388 | 0.64683843 | 12257 |
| 1708645800 | 0.66789529 | -0.020357 | -2.96 | 0.6985732 | 0.6985732 | 0.66789529 | 325 |
| 1708559400 | 0.68825241 | -0.045418 | -6.19 | 0.73505548 | 0.74135953 | 0.67322255 | 8648 |
| 1708473000 | 0.73367034 | -0.018409 | -2.45 | 0.7525532 | 0.76911254 | 0.71642824 | 2937 |
| 1708386600 | 0.75207931 | -0.007177 | -0.95 | 0.6718923 | 0.75889217 | 0.67088662 | 24402 |
| 1708300200 | 0.75925671 | 0.02393975 | 3.26 | 0.73417261 | 0.76289948 | 0.72905196 | 5084 |
| 1708213800 | 0.73531696 | 0.01216096 | 1.68 | 0.72245197 | 0.749237 | 0.71939625 | 28559 |
| 1708127400 | 0.723156 | 0.02493149 | 3.57 | 0.70517297 | 0.75865402 | 0.70394974 | 5904 |
| 1708041000 | 0.69822451 | 0.00867231 | 1.26 | 0.68988195 | 0.7110268 | 0.68932503 | 10326 |
| 1707954600 | 0.6895522 | 0.00220748 | 0.32 | 0.68720058 | 0.71771239 | 0.67568048 | 495 |
| 1707868200 | 0.68734472 | -0.004134 | -0.60 | 0.69163181 | 0.69527972 | 0.67343547 | 180 |
| 1707781800 | 0.69147877 | 0.00444185 | 0.65 | 0.6718923 | 0.709836 | 0.66755251 | 3361 |
| 1707695400 | 0.68703692 | -0.016631 | -2.36 | 0.70427555 | 0.70560934 | 0.68216669 | 274 |
| 1707609000 | 0.70366777 | 0.03593674 | 5.38 | 0.66917529 | 0.70969107 | 0.66917529 | 6421 |
| 1707522600 | 0.66773103 | -0.003623 | -0.54 | 0.6718923 | 0.70061251 | 0.66341 | 3308 |
| 1707436200 | 0.67135374 | -0.006129 | -0.90 | 0.67897963 | 0.68381421 | 0.666655 | 3290 |
| 1707349800 | 0.6774831 | 0.01139163 | 1.71 | 0.66583097 | 0.681846 | 0.66008029 | 13448 |
| 1707263400 | 0.66609147 | 0.01442904 | 2.21 | 0.6515077 | 0.69847166 | 0.64951189 | 2458 |
| 1707177000 | 0.65166243 | 0.00719756 | 1.12 | 0.75722982 | 0.77582516 | 0.63725326 | 270 |
| 1707090600 | 0.64446487 | -0.020187 | -3.04 | 0.66661854 | 0.66686961 | 0.63999313 | 1024 |
| 1707004200 | 0.6646521 | 0.00081246 | 0.12 | 0.66591428 | 0.67247016 | 0.66303355 | 152 |
| 1706917800 | 0.66383964 | -0.012324 | -1.82 | 0.68692134 | 0.69048338 | 0.65270441 | 181 |
| 1706831400 | 0.67616348 | -0.00867 | -1.27 | 0.68445152 | 0.70026711 | 0.6616581 | 684 |
| 1706745000 | 0.68483342 | -0.054307 | -7.35 | 0.72174704 | 0.72413217 | 0.68047587 | 667 |
| 1706658600 | 0.73914042 | 0.03816278 | 5.44 | 0.69885852 | 0.77138924 | 0.69885852 | 17874 |
| 1706572200 | 0.70097764 | 0.01904632 | 2.79 | 0.75722982 | 0.77582516 | 0.67291327 | 1997 |
| 1706485800 | 0.68193132 | 0.02463497 | 3.75 | 0.65707925 | 0.69798295 | 0.6492827 | 16294 |
| 1706399400 | 0.65729635 | -0.025116 | -3.68 | 0.68252122 | 0.68259492 | 0.65656669 | 3774 |
| 1706313000 | 0.68241255 | -0.012608 | -1.81 | 0.69553948 | 0.74798234 | 0.66888897 | 13608 |
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
