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 | -0.0006 | -0.0748689792863 | 0.8014 | 0.9 | 0.7643 | 2175595.08002 | CX |
| 4 | -0.2592 | -24.4528301887 | 1.06 | 1.1 | 0.6059 | 2717522.31278 | CX |
| 12 | -0.0415 | -4.92698563457 | 0.8423 | 2.88 | 0.6059 | 3859961.98087 | CX |
| 26 | 0.2694 | 50.6962739932 | 0.5314 | 2.88 | 0.5147 | 13052293.5602 | CX |
| 52 | 0.613801 | 328.237584158 | 0.186999 | 2.88 | 0.186999 | 10384385.6806 | CX |
| 156 | -1.3392 | -62.5794392523 | 2.14 | 7.68 | 0.155 | 2967471.18962 | CX |
| 260 | -0.5192 | -39.3333333333 | 1.32 | 7.68 | 0.155 | 2831437.02614 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.8109 | -0.0093 | -1.13 | 0.8205 | 0.8366 | 0.7876 | 1925809 |
| 1714175400 | 0.8202 | -0.0045 | -0.55 | 0.8257 | 0.8365 | 0.7967 | 1493903 |
| 1714089000 | 0.8247 | 0.0158 | 1.95 | 0.8084 | 0.8621 | 0.7643 | 2985795 |
| 1714002600 | 0.8089 | -0.0569 | -6.57 | 0.8703 | 0.8804 | 0.8 | 1664484 |
| 1713916200 | 0.8658 | 0.0285 | 3.40 | 0.8358 | 0.8871 | 0.833 | 2882362 |
| 1713829800 | 0.8373 | 0.0503 | 6.39 | 0.8311 | 0.9 | 0.7987 | 3296786 |
| 1713743400 | 0.787 | -0.0149 | -1.86 | 0.8014 | 0.8057 | 0.7661 | 980022 |
| 1713657000 | 0.8019 | 0.0608 | 8.20 | 0.7381 | 0.8212 | 0.7283 | 1282197 |
| 1713570600 | 0.7411 | 0.0194 | 2.69 | 0.7212 | 0.7567 | 0.6671 | 2173195 |
| 1713484200 | 0.7217 | 0.0294 | 4.25 | 0.6933 | 0.7299 | 0.6746 | 1534096 |
| 1713397800 | 0.6923 | -0.0204 | -2.86 | 0.7147 | 0.7296 | 0.6745 | 4289903 |
| 1713311400 | 0.7127 | 0.0016 | 0.23 | 0.7138 | 0.7277 | 0.6799 | 2699486 |
| 1713225000 | 0.7111 | -0.0452 | -5.98 | 0.7487 | 0.7814 | 0.683 | 3018770 |
| 1713138600 | 0.7563 | 0.0472 | 6.66 | 0.7038 | 0.7639 | 0.6646 | 2997874 |
| 1713052200 | 0.7091 | -0.1079 | -13.21 | 0.8164 | 0.8469 | 0.6059 | 6732972 |
| 1712965800 | 0.817 | -0.1257 | -13.33 | 0.9433 | 0.9607 | 0.7274 | 6230403 |
| 1712879400 | 0.9427 | -0.0025 | -0.26 | 0.9446 | 0.9536 | 0.9233 | 1967879 |
| 1712793000 | 0.9452 | -0.0135 | -1.41 | 0.9576 | 0.9657 | 0.8916 | 3551806 |
| 1712706600 | 0.9587 | -0.0413 | -4.13 | 1 | 1.02 | 0.9509 | 5449908 |
| 1712620200 | 1 | 0.0364 | 3.78 | 0.9624 | 1.01 | 0.9415 | 3480458 |
| 1712533800 | 0.9636 | -0.0022 | -0.23 | 0.9652 | 0.9729 | 0.9515 | 1388819 |
| 1712447400 | 0.9658 | 0.0266 | 2.83 | 0.9375 | 0.9761 | 0.9336 | 3118679 |
| 1712361000 | 0.9392 | -0.0134 | -1.41 | 0.9547 | 0.9587 | 0.9031 | 1260262 |
| 1712274600 | 0.9526 | 0.0291 | 3.15 | 0.9207 | 0.9701 | 0.8979 | 1368887 |
| 1712188200 | 0.9235 | -0.0044 | -0.47 | 0.9287 | 0.9539 | 0.8901 | 1726671 |
| 1712101800 | 0.9279 | -0.0821 | -8.13 | 1.01 | 1.01 | 0.9107 | 2397585 |
| 1712015400 | 1.01 | -0.08 | -7.34 | 1.09 | 1.1 | 0.9783 | 2468767 |
| 1711929000 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.06 | 1722832 |
| 1711842600 | 1.06 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 1123692 |
| 1711756200 | 1.07 | -0.02 | -1.83 | 1.08 | 1.09 | 1.05 | 1210473 |
| 1711669800 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.04 | 1928009 |
| 1711583400 | 1.08 | -0.05 | -4.42 | 1.13 | 1.2 | 1.06 | 5112493 |
| 1711497000 | 1.13 | 0.06 | 5.61 | 1.08 | 1.24 | 1.08 | 3036931 |
| 1711410600 | 1.07 | 0.03 | 2.88 | 1.07 | 1.1 | 1.05 | 4000612 |
| 1711324200 | 1.04 | 0.04 | 4.00 | 1 | 1.05 | 0.9917 | 1551025 |
| 1711237800 | 1 | 0.0082 | 0.83 | 0.9986 | 1.02 | 0.9766 | 1242717 |
| 1711151400 | 0.9918 | -0.0582 | -5.54 | 1.05 | 1.05 | 0.9708 | 2832049 |
| 1711065000 | 1.05 | 0.08 | 8.37 | 0.9705 | 1.09 | 0.9618 | 6730052 |
| 1710978600 | 0.9689 | 0.0805 | 9.06 | 0.8915 | 0.9721 | 0.8431 | 3021920 |
| 1710892200 | 0.8884 | -0.0829 | -8.53 | 0.9939 | 1.06 | 0.8593 | 8192069 |
| 1710805800 | 0.9713 | -0.0587 | -5.70 | 1.03 | 1.04 | 0.9446 | 2114526 |
| 1710719400 | 1.03 | 0.02 | 1.98 | 1.01 | 1.48 | 0.9283 | 3260697 |
| 1710633000 | 1.01 | -0.12 | -10.62 | 1.12 | 1.14 | 0.986 | 5051047 |
| 1710546600 | 1.13 | -0.1 | -8.13 | 1.23 | 1.25 | 1.04 | 10933221 |
| 1710460200 | 1.23 | -0.03 | -2.38 | 1.25 | 1.29 | 1.14 | 4354758 |
| 1710373800 | 1.26 | 0.07 | 5.88 | 1.18 | 2.88 | 0.9 | 8808003 |
| 1710287400 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 0.903927 | 3940370 |
| 1710201000 | 1.15 | 0.04 | 3.60 | 1.12 | 1.15 | 1.04 | 11171990 |
| 1710114600 | 1.11 | -0.01 | -0.89 | 1.11 | 1.13 | 1.06 | 3930676 |
| 1710028200 | 1.12 | -0.03 | -2.61 | 1.13 | 1.14 | 1.09 | 3313111 |
| 1709941800 | 1.15 | 0.09 | 8.49 | 1.06 | 1.19 | 1.03 | 8653460 |
| 1709855400 | 1.06 | 0.06 | 6.49 | 0.9929 | 1.07 | 0.911331 | 3997052 |
| 1709769000 | 0.9954 | 0.0486 | 5.13 | 0.9484 | 1 | 0.9065 | 4556498 |
| 1709682600 | 0.9468 | -0.0932 | -8.96 | 1.04 | 1.04 | 0.8134 | 7682016 |
| 1709596200 | 1.04 | 0.07 | 6.72 | 0.9861 | 1.06 | 0.9701 | 7265996 |
| 1709509800 | 0.9745 | -0.0455 | -4.46 | 1.01 | 1.01 | 0.9139 | 4637365 |
| 1709423400 | 1.02 | 0.04 | 3.90 | 0.9823 | 1.02 | 0.9488 | 7023811 |
| 1709337000 | 0.9817 | 0.1008 | 11.44 | 0.8829 | 0.988 | 0.8785 | 13794466 |
| 1709250600 | 0.8809 | 0.0271 | 3.17 | 0.8524 | 0.905 | 0.8413 | 6021190 |
| 1709164200 | 0.8538 | -0.011 | -1.27 | 0.8671 | 0.8985 | 0.7 | 5890755 |
| 1709077800 | 0.8648 | 0.002 | 0.23 | 0.8658 | 0.8698 | 0.8357 | 2485824 |
| 1708991400 | 0.8628 | 0.0112 | 1.32 | 0.8506 | 0.866 | 0.8202 | 1726934 |
| 1708905000 | 0.8516 | -0.0025 | -0.29 | 0.8525 | 0.8554 | 0.8366 | 1178641 |
| 1708818600 | 0.8541 | 0.0171 | 2.04 | 0.836 | 0.8587 | 0.8349 | 2397644 |
| 1708732200 | 0.837 | -0.0142 | -1.67 | 0.8495 | 0.8553 | 0.8155 | 5442399 |
| 1708645800 | 0.8512 | -0.0263 | -3.00 | 0.8739 | 0.8756 | 0.84 | 12316152 |
| 1708559400 | 0.8775 | -0.0594 | -6.34 | 0.9423 | 0.9535 | 0.8415 | 4105347 |
| 1708473000 | 0.9369 | -0.0207 | -2.16 | 0.9636 | 0.9759 | 0.8926 | 2409565 |
| 1708386600 | 0.9576 | 0.0095 | 1.00 | 0.9504 | 0.9645 | 0.9351 | 1948482 |
| 1708300200 | 0.9481 | 0.006 | 0.64 | 0.9399 | 0.963 | 0.9169 | 2522336 |
| 1708213800 | 0.9421 | 0.0057 | 0.61 | 0.93 | 0.965 | 0.8989 | 4543446 |
| 1708127400 | 0.9364 | 0.0495 | 5.58 | 0.8927 | 0.9593 | 0.8839 | 6651744 |
| 1708041000 | 0.8869 | 0.0079 | 0.90 | 0.8799 | 0.9088 | 0.8618 | 4472220 |
| 1707954600 | 0.879 | 0.0103 | 1.19 | 0.8667 | 0.8856 | 0.8575 | 2563614 |
| 1707868200 | 0.8687 | -0.0249 | -2.79 | 0.894 | 0.8978 | 0.8453 | 2528850 |
| 1707781800 | 0.8936 | 0.0195 | 2.23 | 0.8748 | 0.8961 | 0.8523 | 4027953 |
| 1707695400 | 0.8741 | -0.0045 | -0.51 | 0.8786 | 0.8965 | 0.8694 | 1712230 |
| 1707609000 | 0.8786 | 0.0174 | 2.02 | 0.8737 | 0.9022 | 0.8677 | 3069856 |
| 1707522600 | 0.8612 | 0.0137 | 1.62 | 0.8462 | 0.8627 | 0.8398 | 1747040 |
| 1707436200 | 0.8475 | -0.0062 | -0.73 | 0.8599 | 0.8669 | 0.8379 | 1579858 |
| 1707349800 | 0.8537 | 0.0087 | 1.03 | 0.8437 | 0.88 | 0.8205 | 3514729 |
| 1707263400 | 0.845 | 0.0258 | 3.15 | 0.8189 | 0.8817 | 0.8112 | 5873225 |
| 1707177000 | 0.8192 | -0.0008 | -0.10 | 0.823 | 0.8309 | 0.7918 | 1937053 |
| 1707090600 | 0.82 | -0.0158 | -1.89 | 0.8423 | 0.8443 | 0.815 | 1007961 |
| 1707004200 | 0.8358 | -0.0222 | -2.59 | 0.855 | 0.8685 | 0.8287 | 1243873 |
| 1706917800 | 0.858 | -0.0079 | -0.91 | 0.8798 | 0.8809 | 0.8357 | 1916177 |
| 1706831400 | 0.8659 | -0.009 | -1.03 | 0.8825 | 0.9057 | 0.8337 | 3107920 |
| 1706745000 | 0.8749 | -0.0618 | -6.60 | 0.9326 | 0.936 | 0.8592 | 5113617 |
| 1706658600 | 0.9367 | 0.0528 | 5.97 | 0.8971 | 1.01 | 0.8945 | 16419753 |
| 1706572200 | 0.8839 | 0.0045 | 0.51 | 0.8859 | 0.904 | 0.8472 | 6009651 |
| 1706485800 | 0.8794 | 0.0411 | 4.90 | 0.8379 | 0.904 | 0.8212 | 12960520 |
| 1706399400 | 0.8383 | -0.0298 | -3.43 | 0.8689 | 0.8794 | 0.8295 | 5464086 |
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
