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 | 0.01545 | 6.33820150968 | 0.24376 | 0.28366 | 0.22642 | 1153163.52392 | CX |
4 | -0.07715 | -22.9367344512 | 0.33636 | 0.35788 | 0.213 | 1907473.1742 | CX |
12 | 0.03894 | 17.6783038998 | 0.22027 | 0.38875 | 0.21117 | 2641189.71356 | CX |
26 | 0.06002 | 30.1320347407 | 0.19919 | 0.38875 | 0.16426 | 2202928.53068 | CX |
52 | 0.00784 | 3.11890838207 | 0.25137 | 0.38875 | 0.14815 | 1491168.24303 | CX |
156 | -0.76079 | -74.587254902 | 1.02 | 1.94 | 0.10009 | 3668196.45149 | CX |
260 | -0.12379 | -32.3211488251 | 0.383 | 1.94 | 0.0285 | 2734448.28491 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714089000 | 0.26035 | -0.00383 | -1.45 | 0.26464 | 0.27012 | 0.2516 | 1236731 |
1714002600 | 0.26418 | -0.01137 | -4.13 | 0.2751 | 0.28366 | 0.26089 | 2249047 |
1713916200 | 0.27555 | 0.00764 | 2.85 | 0.26746 | 0.27563 | 0.26385 | 876517 |
1713829800 | 0.26791 | 0.00665 | 2.55 | 0.24085 | 0.27 | 0.24085 | 664169 |
1713743400 | 0.26126 | -0.00588 | -2.20 | 0.26581 | 0.2683 | 0.25544 | 456967 |
1713657000 | 0.26714 | 0.01885 | 7.59 | 0.24719 | 0.26932 | 0.24218 | 1101468 |
1713570600 | 0.24829 | 0.00422 | 1.73 | 0.24376 | 0.25938 | 0.22642 | 1487242 |
1713484200 | 0.24407 | 0.00728 | 3.07 | 0.23718 | 0.25367 | 0.231 | 1020523 |
1713397800 | 0.23679 | -0.0068 | -2.79 | 0.24181 | 0.25116 | 0.2284 | 1079838 |
1713311400 | 0.24359 | -0.00428 | -1.73 | 0.24734 | 0.25469 | 0.23161 | 1894787 |
1713225000 | 0.24787 | -0.01199 | -4.61 | 0.25729 | 0.27548 | 0.24015 | 2726438 |
1713138600 | 0.25986 | 0.01757 | 7.25 | 0.24058 | 0.26818 | 0.23 | 2163245 |
1713052200 | 0.24229 | -0.04492 | -15.64 | 0.28594 | 0.28839 | 0.213 | 6819791 |
1712965800 | 0.28721 | -0.03816 | -11.73 | 0.3242 | 0.35326 | 0.271 | 7713956 |
1712879400 | 0.32537 | 0.00197 | 0.61 | 0.32367 | 0.33485 | 0.31625 | 3016620 |
1712793000 | 0.3234 | 0.00436 | 1.37 | 0.31952 | 0.33108 | 0.29658 | 1787899 |
1712706600 | 0.31904 | -0.00427 | -1.32 | 0.32733 | 0.33839 | 0.30577 | 2609919 |
1712620200 | 0.32331 | 0.02053 | 6.78 | 0.30137 | 0.32585 | 0.29298 | 1187294 |
1712533800 | 0.30278 | 0.00555 | 1.87 | 0.29612 | 0.31325 | 0.29007 | 1239129 |
1712447400 | 0.29723 | 0.00308 | 1.05 | 0.29302 | 0.29898 | 0.28818 | 325389 |
1712361000 | 0.29415 | -0.0019 | -0.64 | 0.29632 | 0.30147 | 0.27964 | 1243601 |
1712274600 | 0.29605 | 0.00889 | 3.10 | 0.28527 | 0.3018 | 0.28034 | 782797 |
1712188200 | 0.28716 | -0.00122 | -0.42 | 0.28846 | 0.29672 | 0.2781 | 2005591 |
1712101800 | 0.28838 | -0.02813 | -8.89 | 0.31671 | 0.31671 | 0.285 | 1977791 |
1712015400 | 0.31651 | -0.01909 | -5.69 | 0.33545 | 0.34105 | 0.30498 | 3029623 |
1711929000 | 0.3356 | 0.00957 | 2.94 | 0.32628 | 0.33991 | 0.32497 | 757120 |
1711842600 | 0.32603 | -0.00694 | -2.08 | 0.33278 | 0.33521 | 0.32444 | 633248 |
1711756200 | 0.33297 | -0.00298 | -0.89 | 0.33636 | 0.35788 | 0.32472 | 1322494 |
1711669800 | 0.33595 | -0.00013 | -0.04 | 0.33726 | 0.34105 | 0.32533 | 1578756 |
1711583400 | 0.33608 | -0.00981 | -2.84 | 0.34469 | 0.35507 | 0.3323 | 3083346 |
1711497000 | 0.34589 | 0.0161 | 4.88 | 0.33776 | 0.35371 | 0.33243 | 3104567 |
1711410600 | 0.32979 | 0.01952 | 6.29 | 0.3091 | 0.34257 | 0.3067 | 3118599 |
1711324200 | 0.31027 | 0.01233 | 4.14 | 0.29714 | 0.31216 | 0.29259 | 620118 |
1711237800 | 0.29794 | 0.00731 | 2.52 | 0.29135 | 0.30275 | 0.28767 | 633098 |
1711151400 | 0.29063 | -0.01228 | -4.05 | 0.30207 | 0.30623 | 0.28351 | 1073945 |
1711065000 | 0.30291 | 0.00193 | 0.64 | 0.30052 | 0.31025 | 0.29545 | 1843749 |
1710978600 | 0.30098 | 0.03081 | 11.40 | 0.27103 | 0.31064 | 0.26015 | 3013794 |
1710892200 | 0.27017 | -0.02776 | -9.32 | 0.29789 | 0.30047 | 0.26256 | 3667901 |
1710805800 | 0.29793 | -0.01677 | -5.33 | 0.31364 | 0.3299 | 0.29177 | 1494945 |
1710719400 | 0.3147 | 0.0096 | 3.15 | 0.3115 | 0.329 | 0.29001 | 2789856 |
1710633000 | 0.3051 | -0.03399 | -10.02 | 0.33922 | 0.3456 | 0.299 | 3777791 |
1710546600 | 0.33909 | -0.03642 | -9.70 | 0.36315 | 0.36914 | 0.31334 | 6193115 |
1710460200 | 0.37551 | 0.00072 | 0.19 | 0.36987 | 0.3772 | 0.34266 | 2314232 |
1710373800 | 0.37479 | 0.0046 | 1.24 | 0.3687 | 0.38378 | 0.36 | 3325923 |
1710287400 | 0.37019 | -0.00291 | -0.78 | 0.37077 | 0.38 | 0.34193 | 4828119 |
1710201000 | 0.3731 | 0.01834 | 5.17 | 0.35622 | 0.38 | 0.32617 | 9877580 |
1710114600 | 0.35476 | -0.0058 | -1.61 | 0.36088 | 0.37 | 0.34628 | 4828884 |
1710028200 | 0.36056 | 0.01941 | 5.69 | 0.34055 | 0.38875 | 0.33561 | 7144445 |
1709941800 | 0.34115 | -0.00885 | -2.53 | 0.34806 | 0.35045 | 0.32 | 3732016 |
1709855400 | 0.35 | 0.02472 | 7.60 | 0.32435 | 0.36 | 0.32254 | 7008444 |
1709769000 | 0.32528 | 0.02271 | 7.51 | 0.30283 | 0.32789 | 0.29048 | 4713230 |
1709682600 | 0.30257 | -0.02617 | -7.96 | 0.32397 | 0.3372 | 0.259 | 9681572 |
1709596200 | 0.32874 | 0.01258 | 3.98 | 0.31708 | 0.35 | 0.31092 | 6717724 |
1709509800 | 0.31616 | -0.01398 | -4.23 | 0.32542 | 0.32637 | 0.287 | 4620014 |
1709423400 | 0.33014 | 0.03174 | 10.64 | 0.33358 | 0.34663 | 0.31225 | 9838637 |
1709337000 | 0.2984 | 0.01905 | 6.82 | 0.28041 | 0.2986 | 0.27967 | 2702763 |
1709250600 | 0.27935 | 0.00246 | 0.89 | 0.27413 | 0.28963 | 0.26975 | 4261996 |
1709164200 | 0.27689 | 0.00902 | 3.37 | 0.2683 | 0.28703 | 0.24939 | 4401771 |
1709077800 | 0.26787 | -0.00348 | -1.28 | 0.27213 | 0.27432 | 0.26068 | 1750683 |
1708991400 | 0.27135 | 0.0106 | 4.07 | 0.2618 | 0.27501 | 0.25541 | 2570164 |
1708905000 | 0.26075 | 0.00251 | 0.97 | 0.25691 | 0.26477 | 0.25313 | 1161023 |
1708818600 | 0.25824 | 0.00949 | 3.82 | 0.24942 | 0.26022 | 0.245 | 1542549 |
1708732200 | 0.24875 | -0.00302 | -1.20 | 0.25308 | 0.25854 | 0.24128 | 3020664 |
1708645800 | 0.25177 | 0.00101 | 0.40 | 0.25049 | 0.26052 | 0.24437 | 2851919 |
1708559400 | 0.25076 | -0.0019 | -0.75 | 0.25239 | 0.25445 | 0.24047 | 3026520 |
1708473000 | 0.25266 | -0.00797 | -3.06 | 0.26196 | 0.26685 | 0.24261 | 1948778 |
1708386600 | 0.26063 | -0.00071 | -0.27 | 0.26291 | 0.26767 | 0.256 | 1880321 |
1708300200 | 0.26134 | 0.0094 | 3.73 | 0.2513 | 0.26915 | 0.25041 | 2931640 |
1708213800 | 0.25194 | 0.00679 | 2.77 | 0.2445 | 0.25646 | 0.23961 | 2420662 |
1708127400 | 0.24515 | 0.00356 | 1.47 | 0.24134 | 0.24981 | 0.23368 | 1429272 |
1708041000 | 0.24159 | 0.00429 | 1.81 | 0.23826 | 0.2453 | 0.23461 | 1492054 |
1707954600 | 0.2373 | 0.00521 | 2.24 | 0.23275 | 0.23833 | 0.23064 | 1296031 |
1707868200 | 0.23209 | -0.00383 | -1.62 | 0.24323 | 0.24732 | 0.22869 | 1567576 |
1707781800 | 0.23592 | 0.00911 | 4.02 | 0.22764 | 0.24 | 0.22623 | 2341597 |
1707695400 | 0.22681 | -0.00221 | -0.96 | 0.22995 | 0.23768 | 0.22574 | 1431586 |
1707609000 | 0.22902 | -7.0E-5 | -0.03 | 0.23013 | 0.23606 | 0.22322 | 853329 |
1707522600 | 0.22909 | 0.00484 | 2.16 | 0.22415 | 0.23 | 0.22255 | 1298391 |
1707436200 | 0.22425 | 0.00305 | 1.38 | 0.22124 | 0.22425 | 0.2189 | 904567 |
1707349800 | 0.2212 | 0.00455 | 2.10 | 0.21531 | 0.22165 | 0.21136 | 1060215 |
1707263400 | 0.21665 | 0.00058 | 0.27 | 0.21534 | 0.21808 | 0.21364 | 590139 |
1707177000 | 0.21607 | 0.00204 | 0.95 | 0.21425 | 0.22244 | 0.21117 | 1159212 |
1707090600 | 0.21403 | -0.00329 | -1.51 | 0.21596 | 0.21865 | 0.21364 | 713531 |
1707004200 | 0.21732 | -0.00219 | -1.00 | 0.21914 | 0.22268 | 0.21682 | 174223 |
1706917800 | 0.21951 | 0.00057 | 0.26 | 0.22027 | 0.22221 | 0.21771 | 1043084 |
1706831400 | 0.21894 | 0.00174 | 0.80 | 0.21711 | 0.222 | 0.2145 | 620168 |
1706745000 | 0.2172 | -0.00556 | -2.50 | 0.22305 | 0.227 | 0.21594 | 738296 |
1706658600 | 0.22276 | -0.00649 | -2.83 | 0.22829 | 0.23098 | 0.22187 | 700865 |
1706572200 | 0.22925 | -0.00095 | -0.41 | 0.22588 | 0.22978 | 0.22169 | 609794 |
1706485800 | 0.2302 | -0.00155 | -0.67 | 0.22976 | 0.23254 | 0.22864 | 270029 |
1706399400 | 0.23175 | 0.00578 | 2.56 | 0.22468 | 0.23522 | 0.22213 | 656996 |
1706313000 | 0.22597 | 0.00761 | 3.49 | 0.21955 | 0.22652 | 0.21405 | 939090 |
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