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 | -0.06814312 | -9.9183304945 | 0.68704224 | 0.77371153 | 0.6156888 | 131501.7151 | CX |
| 4 | -0.30233272 | -32.8183098839 | 0.92123184 | 0.94616484 | 0.5725076 | 125892.833825 | CX |
| 12 | 0.02461385 | 4.14175670213 | 0.59428527 | 1.03119246 | 0.52655372 | 182802.859265 | CX |
| 26 | 0.13403535 | 27.6439194457 | 0.48486377 | 1.03119246 | 0.47228187 | 152330.92205 | CX |
| 52 | -0.01473952 | -2.32617127011 | 0.63363864 | 1.03119246 | 0.39335953 | 198792.907338 | CX |
| 156 | -4.48368819 | -87.8708764319 | 5.10258731 | 5.80352985 | 0.39335953 | 364574.153084 | CX |
| 260 | 0.46231438 | 295.248681321 | 0.15658474 | 6.46211944 | 0.05934849 | 395806.595593 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.6425951 | -0.013587 | -2.07 | 0.65694127 | 0.67299967 | 0.64152758 | 113918 |
| 1714261800 | 0.6561826 | 0.02587832 | 4.11 | 0.62982233 | 0.6594225 | 0.6156888 | 47527 |
| 1714175400 | 0.63030428 | -0.031304 | -4.73 | 0.66483663 | 0.66483663 | 0.62919011 | 54722 |
| 1714089000 | 0.6616083 | 0.0048423 | 0.74 | 0.65813852 | 0.68405647 | 0.64448034 | 66402 |
| 1714002600 | 0.656766 | -0.064823 | -8.98 | 0.72520331 | 0.72520331 | 0.65669991 | 244972 |
| 1713916200 | 0.72158907 | 0.00940281 | 1.32 | 0.71810698 | 0.77371153 | 0.70950848 | 127734 |
| 1713829800 | 0.71218626 | 0.02459609 | 3.58 | 0.68704224 | 0.719384 | 0.68389879 | 265233 |
| 1713743400 | 0.68759017 | -0.010874 | -1.56 | 0.696385 | 0.69777368 | 0.67359434 | 42409 |
| 1713657000 | 0.69846398 | 0.05220645 | 8.08 | 0.64208201 | 0.71899832 | 0.64208201 | 146140 |
| 1713570600 | 0.64625753 | 0.01238492 | 1.95 | 0.63193588 | 0.65938745 | 0.5870797 | 93300 |
| 1713484200 | 0.63387261 | -0.000219 | -0.03 | 0.63305328 | 0.7078703 | 0.62498436 | 248828 |
| 1713397800 | 0.6340914 | -0.013309 | -2.06 | 0.64865463 | 0.64865463 | 0.60704367 | 89553 |
| 1713311400 | 0.64740007 | 0.02887148 | 4.67 | 0.61838322 | 0.6536963 | 0.59225667 | 106812 |
| 1713225000 | 0.61852859 | -0.057153 | -8.46 | 0.62004306 | 0.81340393 | 0.58438972 | 116055 |
| 1713138600 | 0.67568137 | 0.05855217 | 9.49 | 0.62004306 | 0.67625937 | 0.58438972 | 170975 |
| 1713052200 | 0.6171292 | -0.091753 | -12.94 | 0.70115058 | 0.71518028 | 0.5725076 | 369151 |
| 1712965800 | 0.70888224 | -0.12846 | -15.34 | 0.83590746 | 0.87268163 | 0.6520444 | 214667 |
| 1712879400 | 0.83734175 | -0.031216 | -3.59 | 0.86858559 | 0.87469504 | 0.83260297 | 55773 |
| 1712793000 | 0.86855814 | 0.00176257 | 0.20 | 0.86670159 | 0.87472417 | 0.82843431 | 183967 |
| 1712706600 | 0.86679557 | -0.0181 | -2.05 | 0.87646123 | 0.89819425 | 0.85187724 | 105091 |
| 1712620200 | 0.88489584 | 0.01626787 | 1.87 | 0.83530646 | 0.89975303 | 0.83006409 | 71211 |
| 1712533800 | 0.86862797 | 0.05357278 | 6.57 | 0.81445698 | 0.87599955 | 0.80686431 | 109687 |
| 1712447400 | 0.81505519 | 0.00187602 | 0.23 | 0.81260822 | 0.82405322 | 0.80505509 | 45942 |
| 1712361000 | 0.81317917 | -0.02129 | -2.55 | 0.83530646 | 0.84083288 | 0.7864894 | 58287 |
| 1712274600 | 0.834469 | 0.03152443 | 3.93 | 0.80408394 | 0.85159816 | 0.79799373 | 71155 |
| 1712188200 | 0.80294457 | 0.02308063 | 2.96 | 0.78007367 | 0.83344341 | 0.76094088 | 101687 |
| 1712101800 | 0.77986394 | -0.063507 | -7.53 | 0.84080452 | 0.84080452 | 0.76438249 | 100273 |
| 1712015400 | 0.84337097 | -0.036807 | -4.18 | 0.92123184 | 0.94616484 | 0.81699717 | 103513 |
| 1711929000 | 0.88017832 | 0.03724719 | 4.42 | 0.84584746 | 0.89373667 | 0.84571063 | 60351 |
| 1711842600 | 0.84293113 | -0.074138 | -8.08 | 0.91089537 | 0.92341162 | 0.84160309 | 89983 |
| 1711756200 | 0.91706871 | -0.041036 | -4.28 | 0.9546707 | 0.98399352 | 0.88203006 | 1878641 |
| 1711669800 | 0.95810515 | 0.05323311 | 5.88 | 0.91673691 | 0.96430124 | 0.90440197 | 148669 |
| 1711583400 | 0.90487204 | -0.015624 | -1.70 | 0.92123184 | 0.94616484 | 0.89400323 | 108430 |
| 1711497000 | 0.92049631 | 0.03590952 | 4.06 | 0.8876119 | 0.92973047 | 0.88530438 | 158286 |
| 1711410600 | 0.88458679 | 0.00921853 | 1.05 | 0.79663687 | 0.97486351 | 0.78697023 | 168838 |
| 1711324200 | 0.87536826 | 0.01366446 | 1.59 | 0.86188931 | 0.87916992 | 0.84831309 | 125758 |
| 1711237800 | 0.8617038 | 0.0008781 | 0.10 | 0.86163933 | 0.88823097 | 0.83905494 | 117559 |
| 1711151400 | 0.8608257 | 0.04110675 | 5.01 | 0.82074256 | 0.87548947 | 0.79471126 | 209894 |
| 1711065000 | 0.81971895 | -0.006378 | -0.77 | 0.82873404 | 0.83967548 | 0.79367636 | 93046 |
| 1710978600 | 0.82609656 | 0.06039512 | 7.89 | 0.77306178 | 0.84492641 | 0.75642086 | 253975 |
| 1710892200 | 0.76570144 | -0.011005 | -1.42 | 0.77123079 | 0.84366312 | 0.71878053 | 390212 |
| 1710805800 | 0.77670654 | -0.058028 | -6.95 | 0.79663687 | 0.97486351 | 0.75157078 | 236608 |
| 1710719400 | 0.83473494 | 0.01943282 | 2.38 | 0.82444455 | 0.85620298 | 0.77632504 | 145751 |
| 1710633000 | 0.81530212 | -0.108683 | -11.76 | 0.91819728 | 0.92701751 | 0.80107461 | 223328 |
| 1710546600 | 0.92398519 | -0.051553 | -5.28 | 0.79663687 | 0.97486351 | 0.78697023 | 248399 |
| 1710460200 | 0.97553806 | -0.024745 | -2.47 | 0.99861455 | 1.02268838 | 0.93673889 | 127218 |
| 1710373800 | 1.00028324 | 0.08 | 8.74 | 0.9339307 | 1.0231995 | 0.91092785 | 374750 |
| 1710287400 | 0.91986021 | 0.00418091 | 0.46 | 0.92938473 | 0.96284727 | 0.86410209 | 321085 |
| 1710201000 | 0.9156793 | 0.04090513 | 4.68 | 0.79663687 | 0.91568311 | 0.78697023 | 230185 |
| 1710114600 | 0.87477417 | -0.009078 | -1.03 | 0.87868359 | 0.89209915 | 0.85842158 | 118661 |
| 1710028200 | 0.8838524 | 0.01766652 | 2.04 | 0.86279407 | 0.92333235 | 0.86185819 | 155792 |
| 1709941800 | 0.86618588 | 0.02292593 | 2.72 | 0.83398292 | 0.87432106 | 0.81955586 | 171761 |
| 1709855400 | 0.84325995 | 0.01119819 | 1.35 | 0.83202469 | 0.87011745 | 0.82905288 | 183999 |
| 1709769000 | 0.83206176 | 0.03211557 | 4.01 | 0.79663687 | 0.83957319 | 0.76042837 | 570561 |
| 1709682600 | 0.79994619 | -0.06457 | -7.47 | 0.84013489 | 0.92449984 | 0.74406078 | 650587 |
| 1709596200 | 0.86451617 | 0.11116307 | 14.76 | 0.63340354 | 1.03119246 | 0.63068784 | 944867 |
| 1709509800 | 0.7533531 | 0.01271932 | 1.72 | 0.74399676 | 0.76733317 | 0.69977267 | 218803 |
| 1709423400 | 0.74063378 | 0.08643704 | 13.21 | 0.65351193 | 0.7513157 | 0.65236781 | 408667 |
| 1709337000 | 0.65419674 | 0.02373534 | 3.76 | 0.63340354 | 0.6563043 | 0.63068784 | 78658 |
| 1709250600 | 0.6304614 | -0.006297 | -0.99 | 0.63434684 | 0.66232815 | 0.62274889 | 189342 |
| 1709164200 | 0.63675791 | 0.01320526 | 2.12 | 0.62801447 | 0.65700662 | 0.61378533 | 287884 |
| 1709077800 | 0.62355265 | 0.01669708 | 2.75 | 0.60797836 | 0.62481028 | 0.6028993 | 154560 |
| 1708991400 | 0.60685557 | 0.01000951 | 1.68 | 0.5417726 | 0.70680382 | 0.54026625 | 141131 |
| 1708905000 | 0.59684606 | 0.00135971 | 0.23 | 0.59558441 | 0.59989397 | 0.58519794 | 48843 |
| 1708818600 | 0.59548635 | 0.01861953 | 3.23 | 0.58311956 | 0.6014268 | 0.572204 | 143336 |
| 1708732200 | 0.57686682 | -0.011066 | -1.88 | 0.58687165 | 0.59565937 | 0.57187237 | 74393 |
| 1708645800 | 0.58793318 | 0.01383088 | 2.41 | 0.57173112 | 0.60151007 | 0.56088974 | 141516 |
| 1708559400 | 0.5741023 | -0.017558 | -2.97 | 0.58373504 | 0.58987553 | 0.55279754 | 143424 |
| 1708473000 | 0.59166014 | -0.005183 | -0.87 | 0.59991544 | 0.60518188 | 0.57020567 | 143691 |
| 1708386600 | 0.59684272 | -0.001214 | -0.20 | 0.5417726 | 0.71662363 | 0.54026625 | 83962 |
| 1708300200 | 0.59805704 | 0.00767021 | 1.30 | 0.58771452 | 0.61160506 | 0.58694311 | 66165 |
| 1708213800 | 0.59038683 | -0.013874 | -2.30 | 0.60248565 | 0.6113201 | 0.58023974 | 57001 |
| 1708127400 | 0.60426095 | 0.01445105 | 2.45 | 0.58960049 | 0.60739239 | 0.57697629 | 84503 |
| 1708041000 | 0.5898099 | 0.01498117 | 2.61 | 0.57435263 | 0.59646468 | 0.57295303 | 102712 |
| 1707954600 | 0.57482873 | -0.003406 | -0.59 | 0.57797089 | 0.59422055 | 0.5668709 | 163161 |
| 1707868200 | 0.57823446 | -0.00411 | -0.71 | 0.5816409 | 0.58636885 | 0.56575273 | 66180 |
| 1707781800 | 0.58234442 | 0.01370101 | 2.41 | 0.5417726 | 0.58439964 | 0.54026625 | 94528 |
| 1707695400 | 0.56864341 | -0.010966 | -1.89 | 0.57430836 | 0.5806516 | 0.56787371 | 37281 |
| 1707609000 | 0.57960894 | 0.01172693 | 2.07 | 0.56960055 | 0.59000378 | 0.55957175 | 104347 |
| 1707522600 | 0.56788201 | 0.02622535 | 4.84 | 0.5417726 | 0.5729925 | 0.54026625 | 85080 |
| 1707436200 | 0.54165666 | 0.00136173 | 0.25 | 0.53967687 | 0.54601212 | 0.53529331 | 53899 |
| 1707349800 | 0.54029493 | 0.00381036 | 0.71 | 0.53670182 | 0.54365707 | 0.52848771 | 55531 |
| 1707263400 | 0.53648457 | 0.00080183 | 0.15 | 0.53531736 | 0.5380555 | 0.52655372 | 46318 |
| 1707177000 | 0.53568274 | -0.010177 | -1.86 | 0.59428527 | 0.60301681 | 0.53524703 | 48309 |
| 1707090600 | 0.54586004 | -0.015712 | -2.80 | 0.56298429 | 0.5636909 | 0.53547939 | 29010 |
| 1707004200 | 0.56157163 | -0.009944 | -1.74 | 0.57131347 | 0.5742175 | 0.56127115 | 35806 |
| 1706917800 | 0.57151545 | 0.00081487 | 0.14 | 0.56728839 | 0.5776182 | 0.56170621 | 28364 |
| 1706831400 | 0.57070058 | 0.0001 | 0.02 | 0.56765805 | 0.57314785 | 0.55964248 | 40733 |
| 1706745000 | 0.57060105 | -0.014355 | -2.45 | 0.5874987 | 0.58806709 | 0.56570255 | 59062 |
| 1706658600 | 0.58495575 | -0.016933 | -2.81 | 0.59892435 | 0.60517351 | 0.5834186 | 34957 |
| 1706572200 | 0.60188868 | 0.01491829 | 2.54 | 0.59428527 | 0.60414919 | 0.57757146 | 139039 |
| 1706485800 | 0.58697039 | -0.000352 | -0.06 | 0.59108418 | 0.59821491 | 0.57848366 | 45528 |
| 1706399400 | 0.58732244 | 0.00566842 | 0.97 | 0.5804117 | 0.59122718 | 0.57503528 | 30349 |
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
