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 | -0.20252116 | -22.0023912634 | 0.92045068 | 0.99728742 | 0.33856941 | 97195.3447143 | CX |
| 4 | -0.26327486 | -26.8318064377 | 0.98120438 | 2.46769815 | 0.33856941 | 487094.060643 | CX |
| 12 | 0.18928791 | 35.8064719877 | 0.52864161 | 2.46769815 | 0.3216056 | 240863.730798 | CX |
| 26 | 0.10389589 | 16.9202279686 | 0.61403363 | 2.46769815 | 0.3216056 | 153290.29987 | CX |
| 52 | 0.00972055 | 1.37255392289 | 0.70820897 | 2.46769815 | 0.3216056 | 130445.781657 | CX |
| 156 | -2.44483764 | -77.3005888932 | 3.16276716 | 4.4226171 | 0.18534134 | 333670.934665 | CX |
| 260 | -6.62780048 | -90.2265735332 | 7.34573 | 7.363979 | 0.18534134 | 395066.254035 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.80270447 | -0.005457 | -0.68 | 0.97584118 | 0.99728742 | 0.33856941 | 193571 |
| 1714348200 | 0.80816153 | -0.045833 | -5.37 | 0.85502573 | 0.86698092 | 0.80688683 | 63790 |
| 1714261800 | 0.85399483 | -0.000694 | -0.08 | 0.85461798 | 0.85972118 | 0.83213396 | 86324 |
| 1714175400 | 0.85468862 | -0.007091 | -0.82 | 0.86264578 | 0.869275 | 0.83158645 | 78336 |
| 1714089000 | 0.86177983 | 0.02243246 | 2.67 | 0.8389731 | 0.89430787 | 0.80616879 | 61885 |
| 1714002600 | 0.83934737 | -0.046519 | -5.25 | 0.89135838 | 0.90501732 | 0.83054793 | 150855 |
| 1713916200 | 0.88586622 | -0.035743 | -3.88 | 0.92045068 | 0.92595579 | 0.87047417 | 45602 |
| 1713829800 | 0.92160878 | -0.001524 | -0.17 | 0.97584118 | 0.99728742 | 0.35435518 | 68445 |
| 1713743400 | 0.92313245 | -0.030711 | -3.22 | 0.95152454 | 0.97030929 | 0.90722448 | 63775 |
| 1713657000 | 0.95384388 | 0.03682733 | 4.02 | 0.91047622 | 0.95618253 | 0.90227127 | 93183 |
| 1713570600 | 0.91701655 | 0.04187657 | 4.79 | 0.87265116 | 0.97499664 | 0.81960443 | 198492 |
| 1713484200 | 0.87513998 | 0.03143221 | 3.73 | 0.84399865 | 0.88169046 | 0.8151134 | 187314 |
| 1713397800 | 0.84370777 | 4.6E-5 | 0.01 | 0.84405433 | 0.85623927 | 0.7829394 | 183586 |
| 1713311400 | 0.84366214 | 0.02453067 | 2.99 | 0.81450154 | 0.85346366 | 0.78828826 | 241520 |
| 1713225000 | 0.81913147 | -0.081545 | -9.05 | 0.97584118 | 0.99728742 | 0.7847133 | 285794 |
| 1713138600 | 0.90067615 | 0.04603404 | 5.39 | 0.84040898 | 0.92566276 | 0.80685025 | 427102 |
| 1713052200 | 0.85464211 | -0.173102 | -16.84 | 1.0181465 | 1.082747 | 0.78250717 | 1270746 |
| 1712965800 | 1.02774417 | -0.36 | -25.71 | 1.38993628 | 1.64664872 | 1.02402991 | 1410221 |
| 1712879400 | 1.38340558 | -0.54 | -28.07 | 1.88164191 | 1.93457488 | 1.36884526 | 669815 |
| 1712793000 | 1.92329211 | -0.02 | -1.07 | 1.92963902 | 2.46769815 | 1.89592397 | 925086 |
| 1712706600 | 1.94407718 | 0.07 | 3.70 | 1.87193658 | 2.04626679 | 1.803432 | 481375 |
| 1712620200 | 1.87469027 | 0.01 | 0.56 | 0.97584118 | 2.33641902 | 0.93265194 | 786341 |
| 1712533800 | 1.8643028 | 0.04 | 2.40 | 1.81690629 | 1.97728905 | 1.77278113 | 733797 |
| 1712447400 | 1.82062802 | 0.35 | 24.15 | 1.45495952 | 1.88787968 | 1.33697366 | 889379 |
| 1712361000 | 1.46642493 | 0.1 | 6.95 | 1.37958217 | 1.60765053 | 1.37287881 | 814846 |
| 1712274600 | 1.3711605 | -0.03 | -2.44 | 1.39353679 | 1.46743656 | 1.29453049 | 880766 |
| 1712188200 | 1.40544352 | 0.46 | 48.58 | 0.94019588 | 1.43003208 | 0.90699425 | 1421892 |
| 1712101800 | 0.94592865 | -0.031906 | -3.26 | 0.98120438 | 1.03422026 | 0.89812323 | 924782 |
| 1712015400 | 0.97783447 | 0.10706232 | 12.30 | 0.97584118 | 0.99728742 | 0.86114288 | 476897 |
| 1711929000 | 0.87077215 | 0.03077741 | 3.66 | 0.83741882 | 0.87166041 | 0.83683225 | 138098 |
| 1711842600 | 0.83999474 | -0.046562 | -5.25 | 0.88394418 | 0.89209981 | 0.83869344 | 88000 |
| 1711756200 | 0.88655688 | -0.010944 | -1.22 | 0.90328446 | 0.92248157 | 0.87276429 | 63678 |
| 1711669800 | 0.8975007 | 0.02140333 | 2.44 | 0.87969165 | 0.90973339 | 0.86472739 | 54742 |
| 1711583400 | 0.87609737 | -0.032105 | -3.54 | 0.90452483 | 0.91969403 | 0.87320415 | 95830 |
| 1711497000 | 0.90820204 | 0.0765703 | 9.21 | 0.83301276 | 0.92147974 | 0.83262025 | 181177 |
| 1711410600 | 0.83163174 | 0.00319645 | 0.39 | 0.97584118 | 0.99728742 | 0.81645184 | 90357 |
| 1711324200 | 0.82843529 | 0.04188547 | 5.33 | 0.783486 | 0.83996473 | 0.7733932 | 99250 |
| 1711237800 | 0.78654982 | 0.02959833 | 3.91 | 0.7611543 | 0.80981728 | 0.75153592 | 91635 |
| 1711151400 | 0.75695149 | -0.026877 | -3.43 | 0.78102263 | 0.80233139 | 0.73517032 | 142277 |
| 1711065000 | 0.7838285 | 0.01734767 | 2.26 | 0.76595008 | 0.78886557 | 0.74517907 | 151708 |
| 1710978600 | 0.76648083 | 0.06699932 | 9.58 | 0.70224107 | 0.77622015 | 0.65834318 | 92864 |
| 1710892200 | 0.69948151 | -0.103539 | -12.89 | 0.80151403 | 0.80549685 | 0.679539 | 175773 |
| 1710805800 | 0.80302018 | -0.059431 | -6.89 | 0.97584118 | 0.99728742 | 0.3216056 | 136812 |
| 1710719400 | 0.86245091 | 0.02605956 | 3.12 | 0.83675877 | 0.88173652 | 0.80722662 | 93967 |
| 1710633000 | 0.83639135 | -0.154832 | -15.62 | 0.99675075 | 1.01460868 | 0.81286982 | 200864 |
| 1710546600 | 0.99122371 | -0.001288 | -0.13 | 0.97584118 | 1.03568225 | 0.88234173 | 295132 |
| 1710460200 | 0.99251185 | 0.01203868 | 1.23 | 0.97584118 | 1.00961543 | 0.93265194 | 70642 |
| 1710373800 | 0.98047317 | 0.00500119 | 0.51 | 0.9669172 | 0.98853136 | 0.9448386 | 246076 |
| 1710287400 | 0.97547198 | 0.12633356 | 14.88 | 0.85222162 | 0.99143265 | 0.83102536 | 488988 |
| 1710201000 | 0.84913842 | 0.02421688 | 2.94 | 0.70063503 | 0.85912216 | 0.69960999 | 167956 |
| 1710114600 | 0.82492154 | -0.027357 | -3.21 | 0.85229451 | 0.86064 | 0.80654456 | 139564 |
| 1710028200 | 0.85227899 | 0.02391243 | 2.89 | 0.82745101 | 0.87780873 | 0.82244295 | 113241 |
| 1709941800 | 0.82836656 | 0.00584555 | 0.71 | 0.82215235 | 0.83389177 | 0.77663165 | 98774 |
| 1709855400 | 0.82252101 | 0.04273149 | 5.48 | 0.77854312 | 0.82481973 | 0.77470589 | 88512 |
| 1709769000 | 0.77978952 | 0.05043378 | 6.91 | 0.72823662 | 0.7944508 | 0.70175498 | 62654 |
| 1709682600 | 0.72935574 | -0.066677 | -8.38 | 0.79122756 | 0.86291698 | 0.67104656 | 277793 |
| 1709596200 | 0.79603285 | -0.006328 | -0.79 | 0.70063503 | 0.83654955 | 0.69960999 | 256345 |
| 1709509800 | 0.802361 | 0.00795253 | 1.00 | 0.794261 | 0.80840146 | 0.741834 | 146114 |
| 1709423400 | 0.79440847 | 0.01367772 | 1.75 | 0.78334354 | 0.79746422 | 0.76981961 | 38980 |
| 1709337000 | 0.78073075 | 0.03517754 | 4.72 | 0.74754752 | 0.78073075 | 0.746647 | 46602 |
| 1709250600 | 0.74555321 | 0.04033554 | 5.72 | 0.70063503 | 0.75951 | 0.69960999 | 96569 |
| 1709164200 | 0.70521767 | -0.019127 | -2.64 | 0.72581217 | 0.75545941 | 0.66218549 | 141153 |
| 1709077800 | 0.72434429 | 0.0286362 | 4.12 | 0.69644699 | 0.73197018 | 0.69579072 | 95113 |
| 1708991400 | 0.69570809 | 0.01023097 | 1.49 | 0.54202872 | 0.72149162 | 0.34610888 | 155572 |
| 1708905000 | 0.68547712 | 0.00497475 | 0.73 | 0.67820776 | 0.68928061 | 0.67039061 | 35463 |
| 1708818600 | 0.68050237 | -0.01737 | -2.49 | 0.6988237 | 0.70215441 | 0.67607593 | 78390 |
| 1708732200 | 0.69787278 | 0.04142216 | 6.31 | 0.65471235 | 0.70325218 | 0.63905675 | 145842 |
| 1708645800 | 0.65645062 | 0.02649261 | 4.21 | 0.62722736 | 0.6777749 | 0.61893121 | 125091 |
| 1708559400 | 0.62995801 | -0.018455 | -2.85 | 0.64850385 | 0.65212526 | 0.59873251 | 159499 |
| 1708473000 | 0.64841273 | -0.011549 | -1.75 | 0.66045445 | 0.68787887 | 0.6249554 | 69137 |
| 1708386600 | 0.65996187 | 0.00850017 | 1.30 | 0.54202872 | 0.70899848 | 0.52828851 | 28639 |
| 1708300200 | 0.6514617 | -0.004107 | -0.63 | 0.654381 | 0.6771554 | 0.64569712 | 27334 |
| 1708213800 | 0.65556868 | 0.00824275 | 1.27 | 0.64698886 | 0.66411494 | 0.6388659 | 70831 |
| 1708127400 | 0.64732593 | 0.0248007 | 3.98 | 0.6209873 | 0.67250008 | 0.61704386 | 74199 |
| 1708041000 | 0.62252523 | 0.01498005 | 2.47 | 0.85999886 | 0.86110442 | 0.60542225 | 42563 |
| 1707954600 | 0.60754518 | 0.0098265 | 1.64 | 0.82489883 | 0.82489883 | 0.58629914 | 107042 |
| 1707868200 | 0.59771868 | 0.01695718 | 2.92 | 0.58349087 | 0.61472004 | 0.57361558 | 40135 |
| 1707781800 | 0.5807615 | 0.01588564 | 2.81 | 0.54202872 | 0.70899848 | 0.52828851 | 15044 |
| 1707695400 | 0.56487586 | -0.006648 | -1.16 | 0.78210219 | 0.78454161 | 0.56034105 | 14853 |
| 1707609000 | 0.57152434 | 0.01202773 | 2.15 | 0.56054939 | 0.57518336 | 0.54999285 | 13111 |
| 1707522600 | 0.55949661 | 0.00893121 | 1.62 | 0.55157843 | 0.57534932 | 0.54999103 | 48225 |
| 1707436200 | 0.5505654 | 0.00508715 | 0.93 | 0.73122561 | 0.73457554 | 0.54460867 | 35682 |
| 1707349800 | 0.54547825 | 0.01462522 | 2.76 | 0.52993824 | 0.54583702 | 0.52530998 | 45492 |
| 1707263400 | 0.53085303 | 0.00244643 | 0.46 | 0.52864161 | 0.53608141 | 0.52363826 | 17610 |
| 1707177000 | 0.5284066 | 0.00210408 | 0.40 | 0.54202872 | 0.70899848 | 0.52183526 | 14848 |
| 1707090600 | 0.52630252 | -0.015316 | -2.83 | 0.54202872 | 0.70899848 | 0.52630252 | 7926 |
| 1707004200 | 0.54161898 | -0.010508 | -1.90 | 0.71154955 | 0.71187226 | 0.54018999 | 44512 |
| 1706917800 | 0.55212656 | 0.01298071 | 2.41 | 0.53958029 | 0.70478035 | 0.53476931 | 30429 |
| 1706831400 | 0.53914585 | 0.00424495 | 0.79 | 0.53441668 | 0.54302732 | 0.52543161 | 30724 |
| 1706745000 | 0.5349009 | -0.014327 | -2.61 | 0.55256038 | 0.55707834 | 0.52827411 | 82170 |
| 1706658600 | 0.54922786 | -0.018871 | -3.32 | 0.56654772 | 0.57230281 | 0.54922786 | 12369 |
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
