We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -0.0041 | -5.40184453228 | 0.0759 | 0.0788 | 0.06626 | 2363451.40422 | CX |
4 | -0.0255 | -26.2076053443 | 0.0973 | 0.107 | 0.062 | 9085258.73805 | CX |
12 | 0.0159 | 28.4436493739 | 0.0559 | 0.145 | 0.0541 | 14379951.335 | CX |
26 | 0.0258 | 56.0869565217 | 0.046 | 0.145 | 0.0437 | 10425224.5067 | CX |
52 | 0.0308 | 75.1219512195 | 0.041 | 0.145 | 0.0342 | 8568564.01396 | CX |
156 | -0.02353431 | -24.6860862579 | 0.09533431 | 0.275 | 0.02215 | 15238984.5019 | CX |
260 | 0.04317316 | 150.813572158 | 0.02862684 | 0.275 | 0.00370452 | 29791041.2592 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714261800 | 0.07048 | 0.00048 | 0.69 | 0.0701 | 0.0715 | 0.06626 | 1392479 |
1714175400 | 0.07 | -0.002 | -2.78 | 0.0719 | 0.0725 | 0.0697 | 1653714 |
1714089000 | 0.072 | -0.0043 | -5.64 | 0.0749 | 0.0749 | 0.0694 | 1854061 |
1714002600 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0782 | 0.07142 | 1776632 |
1713916200 | 0.0763 | -0.001 | -1.29 | 0.0773 | 0.0783 | 0.0747 | 4817651 |
1713829800 | 0.0773 | 0.0024 | 3.20 | 0.0779 | 0.0788 | 0.0749 | 3124006 |
1713743400 | 0.0749 | -0.0016 | -2.09 | 0.0759 | 0.0769 | 0.0737 | 1925614 |
1713657000 | 0.0765 | 0.0058 | 8.20 | 0.0698 | 0.077 | 0.0692 | 4432077 |
1713570600 | 0.0707 | 0.0005 | 0.71 | 0.0702 | 0.0728 | 0.0642 | 7549151 |
1713484200 | 0.0702 | 0.0019 | 2.78 | 0.0685 | 0.0712 | 0.0661 | 2451388 |
1713397800 | 0.0683 | -0.0027 | -3.80 | 0.0708 | 0.0712 | 0.0655 | 3480795 |
1713311400 | 0.071 | -0.0001 | -0.14 | 0.0712 | 0.0731 | 0.0662 | 5878177 |
1713225000 | 0.0711 | -0.0063 | -8.14 | 0.0769 | 0.081 | 0.0687 | 16588121 |
1713138600 | 0.0774 | 0.0051 | 7.05 | 0.0716 | 0.0792 | 0.0688 | 12938719 |
1713052200 | 0.0723 | -0.0076 | -9.51 | 0.0789 | 0.0891 | 0.062 | 17860186 |
1712965800 | 0.0799 | -0.0192 | -19.37 | 0.0992 | 0.1024 | 0.0753 | 15185909 |
1712879400 | 0.0991 | -0.0018 | -1.78 | 0.101 | 0.1035 | 0.0953 | 9979059 |
1712793000 | 0.1009 | -0.0028 | -2.70 | 0.1028 | 0.107 | 0.096 | 16752050 |
1712706600 | 0.1037 | 0.0034 | 3.39 | 0.1004 | 0.1061 | 0.0937 | 15893936 |
1712620200 | 0.1003 | 0.005 | 5.25 | 0.0953 | 0.1028 | 0.09309 | 20750604 |
1712533800 | 0.0953 | 0.0025 | 2.69 | 0.0925 | 0.0992 | 0.0923 | 15170953 |
1712447400 | 0.0928 | 0.0026 | 2.88 | 0.0897 | 0.09375 | 0.0893 | 4713734 |
1712361000 | 0.0902 | -0.0004 | -0.44 | 0.0901 | 0.0914 | 0.0848 | 3930790 |
1712274600 | 0.0906 | 0.0022 | 2.49 | 0.0873 | 0.093 | 0.0838 | 7439200 |
1712188200 | 0.0884 | 0.0024 | 2.79 | 0.0858 | 0.0945 | 0.0821 | 14166331 |
1712101800 | 0.086 | -0.007 | -7.53 | 0.0927 | 0.093 | 0.0853 | 19996211 |
1712015400 | 0.093 | -0.004 | -4.12 | 0.0967 | 0.0974 | 0.0888 | 14178401 |
1711929000 | 0.097 | -0.0007 | -0.72 | 0.0973 | 0.1008 | 0.0968 | 8507281 |
1711842600 | 0.0977 | -0.0008 | -0.81 | 0.098 | 0.1085 | 0.0958 | 26082645 |
1711756200 | 0.0985 | -0.0019 | -1.89 | 0.1029 | 0.1191 | 0.08887 | 67361916 |
1711669800 | 0.1004 | 0.0133 | 15.27 | 0.0875 | 0.1065 | 0.0862 | 29717458 |
1711583400 | 0.0871 | -0.0039 | -4.29 | 0.0911 | 0.0928 | 0.0861 | 5953432 |
1711497000 | 0.091 | 0.0023 | 2.59 | 0.0893 | 0.0932 | 0.0877 | 10780514 |
1711410600 | 0.0887 | 0.0013 | 1.49 | 0.0871 | 0.0921 | 0.0843 | 20848175 |
1711324200 | 0.0874 | 0.0021 | 2.46 | 0.0851 | 0.0897 | 0.0835 | 15558431 |
1711237800 | 0.0853 | 0.0027 | 3.27 | 0.0828 | 0.092 | 0.082 | 15898653 |
1711151400 | 0.0826 | 0.0009 | 1.10 | 0.0817 | 0.09295 | 0.0804 | 34405881 |
1711065000 | 0.0817 | 0.0025 | 3.16 | 0.0791 | 0.0825 | 0.0769 | 15493856 |
1710978600 | 0.0792 | 0.0075 | 10.46 | 0.0714 | 0.0798 | 0.0682 | 12770644 |
1710892200 | 0.0717 | -0.0076 | -9.58 | 0.0794 | 0.0806 | 0.0691 | 14348538 |
1710805800 | 0.0793 | -0.0065 | -7.58 | 0.0854 | 0.0869 | 0.0773 | 12473606 |
1710719400 | 0.0858 | 0.0027 | 3.25 | 0.0835 | 0.0888 | 0.079 | 25006562 |
1710633000 | 0.0831 | -0.0138 | -14.24 | 0.0968 | 0.0983 | 0.0818 | 30222150 |
1710546600 | 0.0969 | 0.0046 | 4.98 | 0.0924 | 0.1123 | 0.0854 | 129620444 |
1710460200 | 0.0923 | -0.0039 | -4.05 | 0.0963 | 0.0966 | 0.0855 | 26602589 |
1710373800 | 0.0962 | -0.0148 | -13.33 | 0.1099 | 0.11 | 0.0855 | 95636011 |
1710287400 | 0.111 | 0.0306 | 38.06 | 0.0806 | 0.145 | 0.0772 | 109226067 |
1710201000 | 0.0804 | 0.0024 | 3.08 | 0.0779 | 0.0824 | 0.07345 | 13641525 |
1710114600 | 0.078 | -0.0002 | -0.26 | 0.078 | 0.0829 | 0.0753 | 9944255 |
1710028200 | 0.0782 | 0.0038 | 5.11 | 0.0742 | 0.0792 | 0.0738 | 7832672 |
1709941800 | 0.0744 | -0.0007 | -0.93 | 0.0754 | 0.0757 | 0.06882 | 8081865 |
1709855400 | 0.0751 | 0.006 | 8.68 | 0.0689 | 0.0775 | 0.0672 | 11479969 |
1709769000 | 0.0691 | 0.0024 | 3.60 | 0.0666 | 0.0699 | 0.0645 | 8463057 |
1709682600 | 0.0667 | -0.0089 | -11.77 | 0.0757 | 0.0768 | 0.0589 | 15865802 |
1709596200 | 0.0756 | 0.002 | 2.72 | 0.0731 | 0.0817 | 0.0715 | 16846463 |
1709509800 | 0.0736 | -0.0004 | -0.54 | 0.0738 | 0.0751 | 0.06613 | 5199938 |
1709423400 | 0.074 | 0.00249 | 3.48 | 0.0714 | 0.0741 | 0.06584 | 4182925 |
1709337000 | 0.07151 | 0.00441 | 6.57 | 0.0671 | 0.0718 | 0.0671 | 3169034 |
1709250600 | 0.0671 | -0.0016 | -2.33 | 0.069 | 0.0726 | 0.0645 | 5459527 |
1709164200 | 0.0687 | -0.0002 | -0.29 | 0.069 | 0.0706 | 0.06108 | 6997551 |
1709077800 | 0.0689 | 0.00048 | 0.70 | 0.0683 | 0.0706 | 0.068 | 3039979 |
1708991400 | 0.06842 | 0.00092 | 1.36 | 0.0673 | 0.069 | 0.06535 | 3264634 |
1708905000 | 0.0675 | 0.0002 | 0.30 | 0.0675 | 0.0681 | 0.0659 | 3017874 |
1708818600 | 0.0673 | 0.00168 | 2.56 | 0.0658 | 0.0676 | 0.0643 | 2139090 |
1708732200 | 0.06562 | -0.00038 | -0.58 | 0.0664 | 0.0668 | 0.06337 | 4198156 |
1708645800 | 0.066 | -0.0005 | -0.75 | 0.066 | 0.06854 | 0.0646 | 7243722 |
1708559400 | 0.0665 | 0 | 0.00 | 0.0664 | 0.0679 | 0.0632 | 8885909 |
1708473000 | 0.0665 | -0.0029 | -4.18 | 0.06979 | 0.0757 | 0.0633 | 16370751 |
1708386600 | 0.0694 | 0.002 | 2.97 | 0.0676 | 0.0741 | 0.0675 | 12881994 |
1708300200 | 0.0674 | 0.0018 | 2.74 | 0.06543 | 0.0692 | 0.0642 | 6902374 |
1708213800 | 0.0656 | 0.0005 | 0.77 | 0.06505 | 0.0658 | 0.0622 | 4571945 |
1708127400 | 0.0651 | 0.0033 | 5.34 | 0.062 | 0.0678 | 0.0611 | 12790335 |
1708041000 | 0.0618 | 0.0014 | 2.32 | 0.0605 | 0.069 | 0.0604 | 20068644 |
1707954600 | 0.0604 | 0.0025 | 4.32 | 0.058 | 0.0604 | 0.0574 | 4374820 |
1707868200 | 0.0579 | 0.0005 | 0.87 | 0.0577 | 0.05931 | 0.0565 | 6037457 |
1707781800 | 0.0574 | 0.0016 | 2.87 | 0.0557 | 0.0578 | 0.0552 | 3012323 |
1707695400 | 0.0558 | -0.0004 | -0.71 | 0.0563 | 0.0573 | 0.0555 | 1887041 |
1707609000 | 0.0562 | -0.0001 | -0.18 | 0.0562 | 0.0577 | 0.0551 | 2535034 |
1707522600 | 0.0563 | 0.0007 | 1.26 | 0.0554 | 0.0569 | 0.0553 | 2407122 |
1707436200 | 0.0556 | -0.0013 | -2.28 | 0.057 | 0.0572 | 0.0552 | 3417241 |
1707349800 | 0.0569 | 0.001701 | 3.08 | 0.0553 | 0.0572 | 0.0547 | 1977008 |
1707263400 | 0.055199 | -0.000103 | -0.19 | 0.055207 | 0.06633 | 0.0542 | 1717628 |
1707177000 | 0.055302 | -9.8E-5 | -0.18 | 0.055049 | 0.058 | 0.0541 | 4115489 |
1707090600 | 0.0554 | -0.0011 | -1.95 | 0.0559 | 0.0565 | 0.05504 | 1499912 |
1707004200 | 0.0565 | 0.0015 | 2.73 | 0.0571 | 0.0574 | 0.056 | 2589038 |
1706917800 | 0.055 | -0.0031 | -5.34 | 0.0561 | 0.0579 | 0.0549 | 4371063 |
1706831400 | 0.0581 | 0.0006 | 1.04 | 0.058 | 0.0582 | 0.0559 | 6802151 |
1706745000 | 0.0575 | -0.005101 | -8.15 | 0.0604 | 0.0628 | 0.0562 | 11906984 |
1706658600 | 0.062601 | -0.000441 | -0.70 | 0.063075 | 0.064527 | 0.062248 | 3209156 |
1706572200 | 0.063042 | -0.000998 | -1.56 | 0.061786 | 0.063649 | 0.061076 | 1084798 |
1706485800 | 0.06404 | 0.005512 | 9.42 | 0.06364 | 0.06418 | 0.06358 | 2669273 |
1706399400 | 0.058528 | 0 | 0.00 | 0 | 0 | 0 | 1193065 |
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