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 | -0.0099 | -5.05359877489 | 0.1959 | 0.2079 | 0.17463 | 1080091.57484 | CX |
| 4 | -0.1112 | -37.4158815612 | 0.2972 | 0.305 | 0.1509 | 1398097.95852 | CX |
| 12 | 0.0038 | 2.08562019759 | 0.1822 | 0.7606 | 0.1509 | 2530284.31971 | CX |
| 26 | 0.0272 | 17.1284634761 | 0.1588 | 0.7606 | 0.148 | 1758821.40116 | CX |
| 52 | -0.1214 | -39.492517892 | 0.3074 | 0.7606 | 0.132 | 1082217.41037 | CX |
| 156 | -2.25852611 | -92.3911632918 | 2.44452611 | 4.00233049 | 0.11565 | 1072957.45947 | CX |
| 260 | 0.01616997 | 9.52126664525 | 0.16983003 | 4.9400802 | 0.11565 | 1445156.26102 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.185 | 0.0012 | 0.65 | 0.1839 | 0.1859 | 0.1759 | 991600 |
| 1714175400 | 0.1838 | -0.0047 | -2.49 | 0.1882 | 0.1894 | 0.17463 | 1107079 |
| 1714089000 | 0.1885 | -0.0115 | -5.75 | 0.1861 | 0.1904 | 0.1801 | 1075078 |
| 1714002600 | 0.2 | 0.0004 | 0.20 | 0.201 | 0.2079 | 0.1855 | 960582 |
| 1713916200 | 0.1996 | 0.0013 | 0.66 | 0.1976 | 0.2029 | 0.194 | 1407511 |
| 1713829800 | 0.1983 | 0.006 | 3.12 | 0.1982 | 0.1998 | 0.1914 | 830814 |
| 1713743400 | 0.1923 | -0.0032 | -1.64 | 0.1959 | 0.1972 | 0.1888 | 1187973 |
| 1713657000 | 0.1955 | 0.0096 | 5.16 | 0.1841 | 0.197 | 0.1818 | 2166701 |
| 1713570600 | 0.1859 | 0.0044 | 2.42 | 0.1813 | 0.1883 | 0.1659 | 1472459 |
| 1713484200 | 0.1815 | 0.0073 | 4.19 | 0.1745 | 0.1845 | 0.1694 | 1097761 |
| 1713397800 | 0.1742 | -0.0059 | -3.28 | 0.1795 | 0.1829 | 0.1676 | 2385801 |
| 1713311400 | 0.1801 | 0.0019 | 1.07 | 0.1779 | 0.1837 | 0.1717 | 1407723 |
| 1713225000 | 0.1782 | -0.0114 | -6.01 | 0.1866 | 0.1985 | 0.1735 | 1394751 |
| 1713138600 | 0.1896 | 0.0142 | 8.10 | 0.1748 | 0.255 | 0.1676 | 1669477 |
| 1713052200 | 0.1754 | -0.0371 | -17.46 | 0.2115 | 0.2515 | 0.1509 | 3276478 |
| 1712965800 | 0.2125 | -0.0487 | -18.64 | 0.2618 | 0.2665 | 0.1929 | 4289384 |
| 1712879400 | 0.2612 | -0.0053 | -1.99 | 0.2667 | 0.2688 | 0.2569 | 1423885 |
| 1712793000 | 0.2665 | -0.0074 | -2.70 | 0.27318 | 0.276 | 0.2539 | 2699602 |
| 1712706600 | 0.2739 | -0.0159 | -5.49 | 0.29 | 0.2904 | 0.2716 | 1198411 |
| 1712620200 | 0.2898 | 0.0103 | 3.69 | 0.2784 | 0.2923 | 0.2706 | 1198376 |
| 1712533800 | 0.2795 | 0.0091 | 3.37 | 0.2695 | 0.2821 | 0.269 | 965137 |
| 1712447400 | 0.2704 | 0.003 | 1.12 | 0.2667 | 0.2733 | 0.265 | 887400 |
| 1712361000 | 0.2674 | -0.0052 | -1.91 | 0.2734 | 0.2769 | 0.26 | 618304 |
| 1712274600 | 0.2726 | 0.0061 | 2.29 | 0.2646 | 0.2813 | 0.258 | 443590 |
| 1712188200 | 0.2665 | 0.0032 | 1.22 | 0.263 | 0.28929 | 0.2535 | 510556 |
| 1712101800 | 0.2633 | -0.0227 | -7.94 | 0.2851 | 0.2861 | 0.2553 | 945248 |
| 1712015400 | 0.286 | -0.0169 | -5.58 | 0.3033 | 0.3043 | 0.2753 | 1042921 |
| 1711929000 | 0.3029 | 0.0067 | 2.26 | 0.2972 | 0.305 | 0.2962 | 492126 |
| 1711842600 | 0.2962 | -0.0135 | -4.36 | 0.3099 | 0.3136 | 0.295 | 827718 |
| 1711756200 | 0.3097 | -0.0016 | -0.51 | 0.3105 | 0.3148 | 0.3007 | 1494564 |
| 1711669800 | 0.3113 | 0.022 | 7.60 | 0.2908 | 0.32 | 0.285 | 2343345 |
| 1711583400 | 0.2893 | -0.013 | -4.30 | 0.3023 | 0.3076 | 0.2874 | 1143983 |
| 1711497000 | 0.3023 | 0.0115 | 3.95 | 0.2918 | 0.3123 | 0.2917 | 1195781 |
| 1711410600 | 0.2908 | 0.0067 | 2.36 | 0.2828 | 0.2979 | 0.2826 | 1501024 |
| 1711324200 | 0.2841 | 0.0122 | 4.49 | 0.2712 | 0.2853 | 0.2691 | 617254 |
| 1711237800 | 0.2719 | 0.0034 | 1.27 | 0.2681 | 0.278 | 0.26524 | 750840 |
| 1711151400 | 0.2685 | -0.0111 | -3.97 | 0.2794 | 0.2865 | 0.26 | 847324 |
| 1711065000 | 0.2796 | 0.0065 | 2.38 | 0.2727 | 0.2841 | 0.2682 | 729580 |
| 1710978600 | 0.2731 | 0.0285 | 11.65 | 0.2467 | 0.2756 | 0.2334 | 837733 |
| 1710892200 | 0.2446 | -0.0303 | -11.02 | 0.2732 | 0.2752 | 0.2367 | 1160983 |
| 1710805800 | 0.2749 | -0.0173 | -5.92 | 0.2926 | 0.2956 | 0.266 | 823465 |
| 1710719400 | 0.2922 | 0.0071 | 2.49 | 0.288 | 0.3021 | 0.2692 | 1189397 |
| 1710633000 | 0.2851 | -0.0328 | -10.32 | 0.3178 | 0.3265 | 0.2778 | 1087417 |
| 1710546600 | 0.3179 | -0.0316 | -9.04 | 0.3378 | 0.3437 | 0.283 | 4602179 |
| 1710460200 | 0.3495 | -0.0004 | -0.11 | 0.3487 | 0.3574 | 0.3163 | 1731830 |
| 1710373800 | 0.3499 | 0.0059 | 1.72 | 0.3424 | 0.3654 | 0.3137 | 4079467 |
| 1710287400 | 0.344 | 0.0156 | 4.75 | 0.3284 | 0.3569 | 0.30833 | 3787863 |
| 1710201000 | 0.3284 | 0.0237 | 7.78 | 0.3061 | 0.3314 | 0.2839 | 15103710 |
| 1710114600 | 0.3047 | -0.0025 | -0.81 | 0.3123 | 0.31969 | 0.2897 | 10755828 |
| 1710028200 | 0.3072 | 0.0054 | 1.79 | 0.3011 | 0.3216 | 0.2953 | 12271600 |
| 1709941800 | 0.3018 | -0.0127 | -4.04 | 0.3157 | 0.325 | 0.2901 | 11103896 |
| 1709855400 | 0.3145 | 0.0085 | 2.78 | 0.3061 | 0.3194 | 0.2967 | 11195470 |
| 1709769000 | 0.306 | 0.0144 | 4.94 | 0.2931 | 0.33948 | 0.2802 | 7278128 |
| 1709682600 | 0.2916 | -0.0468 | -13.83 | 0.335 | 0.3434 | 0.2474 | 10847460 |
| 1709596200 | 0.3384 | -0.0231 | -6.39 | 0.3612 | 0.7606 | 0.31 | 8687435 |
| 1709509800 | 0.3615 | 0.0521 | 16.84 | 0.3154 | 0.41 | 0.2703 | 7126408 |
| 1709423400 | 0.3094 | 0.0055 | 1.81 | 0.3037 | 0.3147 | 0.28947 | 2659615 |
| 1709337000 | 0.3039 | 0.029 | 10.55 | 0.2859 | 0.3049 | 0.2839 | 2730682 |
| 1709250600 | 0.2749 | -0.0042 | -1.50 | 0.2756 | 0.2998 | 0.2734 | 3595941 |
| 1709164200 | 0.2791 | 0.00437 | 1.59 | 0.2729 | 0.2907 | 0.2439 | 3347901 |
| 1709077800 | 0.27473 | -0.00427 | -1.53 | 0.28111 | 0.3013 | 0.2667 | 3689940 |
| 1708991400 | 0.279 | 0.0373 | 15.43 | 0.2428 | 0.2938 | 0.23841 | 5571441 |
| 1708905000 | 0.2417 | -0.0022 | -0.90 | 0.2417 | 0.2446 | 0.237 | 751268 |
| 1708818600 | 0.2439 | 0.0152 | 6.65 | 0.2264 | 0.2645 | 0.2225 | 1732453 |
| 1708732200 | 0.2287 | 0.0012 | 0.53 | 0.2251 | 0.2311 | 0.219 | 628444 |
| 1708645800 | 0.2275 | -0.003 | -1.30 | 0.2283 | 0.2356 | 0.226 | 652749 |
| 1708559400 | 0.2305 | -0.00772 | -3.24 | 0.2355 | 0.2385 | 0.221 | 618583 |
| 1708473000 | 0.23822 | -0.01144 | -4.58 | 0.25067 | 0.25274 | 0.2222 | 1212077 |
| 1708386600 | 0.24966 | 0.01026 | 4.29 | 0.23986 | 0.25693 | 0.23707 | 2095558 |
| 1708300200 | 0.2394 | -0.0062 | -2.52 | 0.2412 | 0.255 | 0.2227 | 2125238 |
| 1708213800 | 0.2456 | 0.0196 | 8.67 | 0.2244 | 0.28 | 0.2229 | 8340224 |
| 1708127400 | 0.226 | 0.0207 | 10.08 | 0.2127 | 0.2567 | 0.208 | 3492741 |
| 1708041000 | 0.2053 | 0.0045 | 2.24 | 0.20542 | 0.2061 | 0.2019 | 552227 |
| 1707954600 | 0.2008 | 0.00475 | 2.42 | 0.2022 | 0.2273 | 0.1943 | 995825 |
| 1707868200 | 0.19605 | -0.00184 | -0.93 | 0.19864 | 0.2019 | 0.19147 | 390133 |
| 1707781800 | 0.19789 | 0.00469 | 2.43 | 0.191 | 0.2007 | 0.18976 | 772171 |
| 1707695400 | 0.1932 | 0 | 0.00 | 0 | 0 | 0 | 182291 |
| 1707609000 | 0.1932 | 0.01357 | 7.55 | 0.194 | 0.1946 | 0.1909 | 484912 |
| 1707522600 | 0.17963 | 0 | 0.00 | 0 | 0 | 0 | 332483 |
| 1707436200 | 0.17963 | 0 | 0.00 | 0 | 0 | 0 | 209143 |
| 1707349800 | 0.17963 | -1.0E-5 | -0.01 | 0 | 0 | 0 | 250876 |
| 1707263400 | 0.17964 | 0.00044 | 0.25 | 0.17898 | 0.18151 | 0.17771 | 203133 |
| 1707177000 | 0.1792 | -0.0026 | -1.43 | 0.17774 | 0.18214 | 0.17548 | 480959 |
| 1707090600 | 0.1818 | 0.002 | 1.11 | 0.1822 | 0.1826 | 0.1792 | 176422 |
| 1707004200 | 0.1798 | 0 | 0.00 | 0 | 0 | 0 | 233487 |
| 1706917800 | 0.1798 | 0 | 0.00 | 0 | 0 | 0 | 275968 |
| 1706831400 | 0.1798 | 0 | 0.00 | 0 | 0 | 0 | 279908 |
| 1706745000 | 0.1798 | -0.00615 | -3.31 | 0.179 | 0.1875 | 0.1786 | 288817 |
| 1706658600 | 0.18595 | -0.00385 | -2.03 | 0.18964 | 0.19189 | 0.18537 | 283855 |
| 1706572200 | 0.1898 | 0.00677 | 3.70 | 0.18399 | 0.19072 | 0.18286 | 368487 |
| 1706485800 | 0.18303 | 0 | 0.00 | 0 | 0 | 0 | 183921 |
| 1706399400 | 0.18303 | 0 | 0.00 | 0 | 0 | 0 | 139941 |
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
