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 | 0.02055 | 9.18928587399 | 0.22363 | 0.301 | 0.214 | 182129.956927 | CX |
4 | -0.06581 | -21.2297170876 | 0.30999 | 0.33338 | 0.19913 | 355191.953065 | CX |
12 | 0.04175 | 20.6244133775 | 0.20243 | 0.35607 | 0.19001 | 579819.895601 | CX |
26 | 0.05475 | 28.9024969646 | 0.18943 | 0.35607 | 0.15 | 593965.748539 | CX |
52 | 0.01877 | 8.32704848942 | 0.22541 | 0.35607 | 0.13796 | 425012.916965 | CX |
156 | -0.62026 | -71.7528110684 | 0.86444 | 1.8 | 0.13796 | 765018.009782 | CX |
260 | -0.12864472 | -34.5054158426 | 0.37282472 | 1.8 | 0.08526 | 3322143.27363 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714002600 | 0.2573 | 0 | 0.00 | 0.25766 | 0.27489 | 0.24595 | 522111 |
1713916200 | 0.2573 | 0.0041 | 1.62 | 0.25133 | 0.2573 | 0.24571 | 120889 |
1713829800 | 0.2532 | 0.00749 | 3.05 | 0.301 | 0.301 | 0.2461 | 83862 |
1713743400 | 0.24571 | -0.00558 | -2.22 | 0.25129 | 0.25215 | 0.24155 | 113671 |
1713657000 | 0.25129 | 0.01825 | 7.83 | 0.22942 | 0.25223 | 0.22942 | 117803 |
1713570600 | 0.23304 | 0.00455 | 1.99 | 0.22938 | 0.26611 | 0.214 | 233363 |
1713484200 | 0.22849 | 0.00486 | 2.17 | 0.22363 | 0.23163 | 0.217 | 83207 |
1713397800 | 0.22363 | -0.00644 | -2.80 | 0.22867 | 0.2317 | 0.21482 | 445826 |
1713311400 | 0.23007 | -0.00409 | -1.75 | 0.2339 | 0.25002 | 0.218 | 198078 |
1713225000 | 0.23416 | -0.01113 | -4.54 | 0.24216 | 0.25737 | 0.22766 | 319650 |
1713138600 | 0.24529 | 0.01393 | 6.02 | 0.2304 | 0.24646 | 0.21904 | 322356 |
1713052200 | 0.23136 | -0.04044 | -14.88 | 0.27143 | 0.27405 | 0.19913 | 839292 |
1712965800 | 0.2718 | -0.03314 | -10.87 | 0.2997 | 0.33338 | 0.25119 | 2138618 |
1712879400 | 0.30494 | 0.00373 | 1.24 | 0.30014 | 0.31212 | 0.29526 | 383502 |
1712793000 | 0.30121 | 0.00863 | 2.95 | 0.29369 | 0.3016 | 0.27 | 227219 |
1712706600 | 0.29258 | -0.00455 | -1.53 | 0.30145 | 0.31202 | 0.28227 | 1291971 |
1712620200 | 0.29713 | 0.01875 | 6.74 | 0.27816 | 0.2992 | 0.27167 | 236644 |
1712533800 | 0.27838 | 0.00638 | 2.35 | 0.27351 | 0.27973 | 0.272 | 186513 |
1712447400 | 0.272 | 0.00082 | 0.30 | 0.27118 | 0.27574 | 0.26994 | 59345 |
1712361000 | 0.27118 | -0.00105 | -0.39 | 0.26534 | 0.27485 | 0.258 | 162112 |
1712274600 | 0.27223 | 0.00671 | 2.53 | 0.26534 | 0.27823 | 0.25915 | 138755 |
1712188200 | 0.26552 | -0.00284 | -1.06 | 0.26781 | 0.27706 | 0.25877 | 341349 |
1712101800 | 0.26836 | -0.02614 | -8.88 | 0.29435 | 0.29435 | 0.2641 | 345184 |
1712015400 | 0.2945 | -0.01656 | -5.32 | 0.31021 | 0.31582 | 0.28386 | 355829 |
1711929000 | 0.31106 | 0.00961 | 3.19 | 0.3032 | 0.31675 | 0.30202 | 35432 |
1711842600 | 0.30145 | -0.00773 | -2.50 | 0.30854 | 0.33301 | 0.301 | 95228 |
1711756200 | 0.30918 | -0.00279 | -0.89 | 0.31155 | 0.3332 | 0.30195 | 225004 |
1711669800 | 0.31197 | 0.00197 | 0.64 | 0.30999 | 0.31578 | 0.30408 | 322548 |
1711583400 | 0.31 | -0.00912 | -2.86 | 0.31899 | 0.32628 | 0.30734 | 419815 |
1711497000 | 0.31912 | 0.01456 | 4.78 | 0.30858 | 0.35607 | 0.30154 | 357208 |
1711410600 | 0.30456 | 0.01616 | 5.60 | 0.28765 | 0.31639 | 0.28322 | 509309 |
1711324200 | 0.2884 | 0.012 | 4.34 | 0.27913 | 0.28875 | 0.27487 | 73436 |
1711237800 | 0.2764 | 0.00801 | 2.98 | 0.26839 | 0.28058 | 0.26803 | 86429 |
1711151400 | 0.26839 | -0.01228 | -4.38 | 0.27927 | 0.28228 | 0.26281 | 224262 |
1711065000 | 0.28067 | 0.00512 | 1.86 | 0.27555 | 0.28489 | 0.27041 | 297909 |
1710978600 | 0.27555 | 0.02841 | 11.50 | 0.24714 | 0.289 | 0.23939 | 561424 |
1710892200 | 0.24714 | -0.026 | -9.52 | 0.2733 | 0.27599 | 0.24146 | 290282 |
1710805800 | 0.27314 | -0.01615 | -5.58 | 0.28276 | 0.29299 | 0.25859 | 133542 |
1710719400 | 0.28929 | 0.00895 | 3.19 | 0.28439 | 0.293 | 0.26591 | 506306 |
1710633000 | 0.28034 | -0.0318 | -10.19 | 0.31095 | 0.31409 | 0.27432 | 474978 |
1710546600 | 0.31214 | -0.02202 | -6.59 | 0.33362 | 0.33763 | 0.28404 | 1735583 |
1710460200 | 0.33416 | -0.0082 | -2.40 | 0.3425 | 0.34435 | 0.31433 | 675369 |
1710373800 | 0.34236 | 0.00343 | 1.01 | 0.33748 | 0.35078 | 0.32087 | 568724 |
1710287400 | 0.33893 | -0.00231 | -0.68 | 0.34041 | 0.34041 | 0.30914 | 816788 |
1710201000 | 0.34124 | 0.01759 | 5.43 | 0.31012 | 0.34371 | 0.30736 | 1877292 |
1710114600 | 0.32365 | -0.00535 | -1.63 | 0.33182 | 0.33622 | 0.31634 | 890861 |
1710028200 | 0.329 | 0.01682 | 5.39 | 0.31106 | 0.334 | 0.3056 | 1125471 |
1709941800 | 0.31218 | -0.00754 | -2.36 | 0.31811 | 0.32077 | 0.29252 | 583656 |
1709855400 | 0.31972 | 0.02056 | 6.87 | 0.29755 | 0.327 | 0.2957 | 903796 |
1709769000 | 0.29916 | 0.0207 | 7.43 | 0.27988 | 0.30026 | 0.268 | 2137444 |
1709682600 | 0.27846 | -0.02297 | -7.62 | 0.29959 | 0.31064 | 0.23752 | 6176375 |
1709596200 | 0.30143 | 0.01027 | 3.53 | 0.29403 | 0.32308 | 0.28661 | 582724 |
1709509800 | 0.29116 | -0.01376 | -4.51 | 0.301 | 0.30122 | 0.26357 | 780312 |
1709423400 | 0.30492 | 0.03026 | 11.02 | 0.32316 | 0.328 | 0.27368 | 3572727 |
1709337000 | 0.27466 | 0.01618 | 6.26 | 0.25826 | 0.27537 | 0.24663 | 581120 |
1709250600 | 0.25848 | 0.006 | 2.38 | 0.25463 | 0.26735 | 0.24608 | 1016893 |
1709164200 | 0.25248 | 0.00616 | 2.50 | 0.24663 | 0.26414 | 0.22109 | 1146798 |
1709077800 | 0.24632 | -0.00272 | -1.09 | 0.23262 | 0.25024 | 0.23262 | 832197 |
1708991400 | 0.24904 | 0.00819 | 3.40 | 0.24 | 0.251 | 0.2354 | 470370 |
1708905000 | 0.24085 | 0.00261 | 1.10 | 0.23847 | 0.24422 | 0.22068 | 179822 |
1708818600 | 0.23824 | 0.00838 | 3.65 | 0.22987 | 0.2403 | 0.22676 | 663529 |
1708732200 | 0.22986 | -0.00288 | -1.24 | 0.23374 | 0.24498 | 0.22327 | 570189 |
1708645800 | 0.23274 | 0.00093 | 0.40 | 0.23216 | 0.24021 | 0.2244 | 718910 |
1708559400 | 0.23181 | -0.00193 | -0.83 | 0.23366 | 0.23526 | 0.22254 | 350513 |
1708473000 | 0.23374 | -0.0086 | -3.55 | 0.24234 | 0.24756 | 0.22488 | 364410 |
1708386600 | 0.24234 | -0.00037 | -0.15 | 0.24193 | 0.24541 | 0.238 | 296396 |
1708300200 | 0.24271 | 0.00851 | 3.63 | 0.23433 | 0.24953 | 0.23266 | 539388 |
1708213800 | 0.2342 | 0.00678 | 2.98 | 0.22757 | 0.2412 | 0.22219 | 902397 |
1708127400 | 0.22742 | 0.00331 | 1.48 | 0.22411 | 0.23208 | 0.22233 | 324352 |
1708041000 | 0.22411 | 0.00244 | 1.10 | 0.22201 | 0.2264 | 0.21898 | 335894 |
1707954600 | 0.22167 | 0.00337 | 1.54 | 0.21882 | 0.22246 | 0.21564 | 246409 |
1707868200 | 0.2183 | -0.00038 | -0.17 | 0.22507 | 0.2293 | 0.21197 | 841852 |
1707781800 | 0.21868 | 0.00988 | 4.73 | 0.21266 | 0.22262 | 0.20999 | 384995 |
1707695400 | 0.2088 | -0.00145 | -0.69 | 0.21112 | 0.219 | 0.2082 | 89055 |
1707609000 | 0.21025 | -0.00167 | -0.79 | 0.20822 | 0.21237 | 0.20505 | 187137 |
1707522600 | 0.21192 | 0.0037 | 1.78 | 0.20804 | 0.21305 | 0.20804 | 181948 |
1707436200 | 0.20822 | 0.00292 | 1.42 | 0.20183 | 0.20844 | 0.20183 | 156258 |
1707349800 | 0.2053 | 0.00347 | 1.72 | 0.20183 | 0.20546 | 0.1967 | 65318 |
1707263400 | 0.20183 | 0.00128 | 0.64 | 0.1986 | 0.20304 | 0.1986 | 267164 |
1707177000 | 0.20055 | 0.00174 | 0.88 | 0.19827 | 0.2024 | 0.19001 | 62312 |
1707090600 | 0.19881 | -0.00219 | -1.09 | 0.20136 | 0.20232 | 0.19108 | 274363 |
1707004200 | 0.201 | -0.00454 | -2.21 | 0.20554 | 0.20621 | 0.201 | 58026 |
1706917800 | 0.20554 | 0.00221 | 1.09 | 0.20256 | 0.20592 | 0.20191 | 85604 |
1706831400 | 0.20333 | 0.001 | 0.49 | 0.20243 | 0.20517 | 0.19878 | 203826 |
1706745000 | 0.20233 | -0.00267 | -1.30 | 0.20589 | 0.20926 | 0.19933 | 189091 |
1706658600 | 0.205 | -0.00636 | -3.01 | 0.21178 | 0.2124 | 0.205 | 89600 |
1706572200 | 0.21136 | 0.00174 | 0.83 | 0.21041 | 0.21183 | 0.20559 | 71606 |
1706485800 | 0.20962 | -0.00286 | -1.35 | 0.21276 | 0.2146 | 0.20701 | 194562 |
1706399400 | 0.21248 | 0.00507 | 2.44 | 0.20741 | 0.21767 | 0.20467 | 201109 |
1706313000 | 0.20741 | 0.00526 | 2.60 | 0.20732 | 0.20851 | 0.19763 | 310167 |
1706226600 | 0.20215 | 0.00353 | 1.78 | 0.19932 | 0.20215 | 0.18723 | 71208 |
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