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 | -0.0306 | -6.008246613 | 0.5093 | 0.5846 | 0.41124 | 325162.52931 | CX |
| 4 | -0.192 | -28.6268078127 | 0.6707 | 0.9855 | 0.41124 | 1949369.53556 | CX |
| 12 | 0.1268 | 36.0329639102 | 0.3519 | 0.9855 | 0.3221 | 1167302.15898 | CX |
| 26 | 0.2411 | 101.473063973 | 0.2376 | 0.9855 | 0.2167 | 822902.603425 | CX |
| 52 | 0.1156 | 31.8369595153 | 0.3631 | 0.9855 | 0.1867 | 548754.192738 | CX |
| 156 | -2.8099522 | -85.4438848839 | 3.2886522 | 6.48 | 0.1867 | 1051381.11701 | CX |
| 260 | -2.8099522 | -85.4438848839 | 3.2886522 | 6.48 | 0.1867 | 1051381.11701 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.4851 | -0.0218 | -4.30 | 0.5062 | 0.5062 | 0.4744 | 219063 |
| 1714089000 | 0.5069 | -0.0112 | -2.16 | 0.5184 | 0.5224 | 0.4887 | 494207 |
| 1714002600 | 0.5181 | -0.0352 | -6.36 | 0.5536 | 0.5846 | 0.5137 | 348278 |
| 1713916200 | 0.5533 | 0.0001 | 0.02 | 0.5516 | 0.5624 | 0.543 | 274695 |
| 1713829800 | 0.5532 | 0.0086 | 1.58 | 0.5464 | 0.5723 | 0.41124 | 284926 |
| 1713743400 | 0.5446 | -0.0029 | -0.53 | 0.5451 | 0.5659 | 0.5276 | 325590 |
| 1713657000 | 0.5475 | 0.0369 | 7.23 | 0.5093 | 0.5579 | 0.5039 | 329375 |
| 1713570600 | 0.5106 | -0.0041 | -0.80 | 0.5134 | 0.5273 | 0.4702 | 690612 |
| 1713484200 | 0.5147 | 0.012 | 2.39 | 0.5012 | 0.5203 | 0.4866 | 346466 |
| 1713397800 | 0.5027 | -0.0024 | -0.48 | 0.504 | 0.5221 | 0.4827 | 402432 |
| 1713311400 | 0.5051 | 0.0014 | 0.28 | 0.5021 | 0.5138 | 0.4764 | 476958 |
| 1713225000 | 0.5037 | -0.0541 | -9.70 | 0.5503 | 0.5897 | 0.4851 | 735468 |
| 1713138600 | 0.5578 | 0.038 | 7.31 | 0.5197 | 0.586 | 0.4964 | 999512 |
| 1713052200 | 0.5198 | -0.0796 | -13.28 | 0.5905 | 0.6022 | 0.4384 | 2095456 |
| 1712965800 | 0.5994 | -0.1051 | -14.92 | 0.7089 | 0.7551 | 0.5347 | 2232811 |
| 1712879400 | 0.7045 | -0.028 | -3.82 | 0.7328 | 0.7774 | 0.682 | 1190677 |
| 1712793000 | 0.7325 | -0.0325 | -4.25 | 0.7629 | 0.7838 | 0.71 | 1229731 |
| 1712706600 | 0.765 | -0.0394 | -4.90 | 0.8004 | 0.8255 | 0.756 | 1807701 |
| 1712620200 | 0.8044 | -0.1341 | -14.29 | 0.9362 | 0.941 | 0.7994 | 1929901 |
| 1712533800 | 0.9385 | 0.1784 | 23.47 | 0.7562 | 0.9855 | 0.7336 | 5815271 |
| 1712447400 | 0.7601 | 0.1495 | 24.48 | 0.6038 | 0.78 | 0.6013 | 5671356 |
| 1712361000 | 0.6106 | -0.1151 | -15.86 | 0.7167 | 0.7307 | 0.585 | 3270817 |
| 1712274600 | 0.7257 | -0.0957 | -11.65 | 0.8216 | 0.8478 | 0.7176 | 2187395 |
| 1712188200 | 0.8214 | 0.0875 | 11.92 | 0.7263 | 0.866 | 0.7018 | 4163796 |
| 1712101800 | 0.7339 | 0.0052 | 0.71 | 0.7301 | 0.7699 | 0.6312 | 5611751 |
| 1712015400 | 0.7287 | 0.0616 | 9.23 | 0.664 | 0.75 | 0.6221 | 6706345 |
| 1711929000 | 0.6671 | 0.0201 | 3.11 | 0.6469 | 0.696 | 0.6461 | 3441784 |
| 1711842600 | 0.647 | -0.0232 | -3.46 | 0.6707 | 0.6839 | 0.6379 | 1299958 |
| 1711756200 | 0.6702 | 0.0325 | 5.10 | 0.6327 | 0.7173 | 0.5964 | 3814426 |
| 1711669800 | 0.6377 | 0.0931 | 17.10 | 0.5481 | 0.6702 | 0.5312 | 2507916 |
| 1711583400 | 0.5446 | -0.0269 | -4.71 | 0.5715 | 0.5793 | 0.5359 | 410547 |
| 1711497000 | 0.5715 | 0.0127 | 2.27 | 0.5588 | 0.58 | 0.55 | 427790 |
| 1711410600 | 0.5588 | 0.0174 | 3.21 | 0.5408 | 0.5708 | 0.5365 | 591981 |
| 1711324200 | 0.5414 | 0.0251 | 4.86 | 0.5144 | 0.5591 | 0.5013 | 441415 |
| 1711237800 | 0.5163 | 0.0023 | 0.45 | 0.5134 | 0.5312 | 0.5063 | 126587 |
| 1711151400 | 0.514 | -0.0141 | -2.67 | 0.5281 | 0.5421 | 0.4882 | 399102 |
| 1711065000 | 0.5281 | -0.0015 | -0.28 | 0.53 | 0.5437 | 0.51 | 261332 |
| 1710978600 | 0.5296 | 0.0496 | 10.33 | 0.4814 | 0.5402 | 0.4516 | 491816 |
| 1710892200 | 0.48 | -0.0674 | -12.31 | 0.5487 | 0.5487 | 0.4646 | 611548 |
| 1710805800 | 0.5474 | -0.0427 | -7.24 | 0.5879 | 0.6004 | 0.5391 | 308057 |
| 1710719400 | 0.5901 | 0.0266 | 4.72 | 0.567 | 0.6026 | 0.5352 | 287730 |
| 1710633000 | 0.5635 | -0.0687 | -10.87 | 0.6326 | 0.6449 | 0.553 | 380002 |
| 1710546600 | 0.6322 | -0.0821 | -11.49 | 0.6929 | 0.7119 | 0.5909 | 1156793 |
| 1710460200 | 0.7143 | 0.0067 | 0.95 | 0.7118 | 0.7466 | 0.641 | 711245 |
| 1710373800 | 0.7076 | 0.0469 | 7.10 | 0.662 | 0.7565 | 0.6518 | 1549820 |
| 1710287400 | 0.6607 | 0.0093 | 1.43 | 0.6582 | 0.6762 | 0.6174 | 896521 |
| 1710201000 | 0.6514 | 0.0365 | 5.94 | 0.6205 | 0.6706 | 0.5774 | 2170745 |
| 1710114600 | 0.6149 | 0.0375 | 6.49 | 0.5781 | 0.6576 | 0.5667 | 1893572 |
| 1710028200 | 0.5774 | 0.0348 | 6.41 | 0.5395 | 0.6337 | 0.5351 | 1113985 |
| 1709941800 | 0.5426 | -0.026 | -4.57 | 0.5669 | 0.5744 | 0.5175 | 740834 |
| 1709855400 | 0.5686 | 0.0471 | 9.03 | 0.5242 | 0.5808 | 0.5173 | 1030481 |
| 1709769000 | 0.5215 | 0.0214 | 4.28 | 0.5018 | 0.5619 | 0.498 | 1284041 |
| 1709682600 | 0.5001 | -0.0012 | -0.24 | 0.5001 | 0.5319 | 0.4063 | 1391735 |
| 1709596200 | 0.5013 | -0.0188 | -3.61 | 0.5208 | 0.5286 | 0.4792 | 1045368 |
| 1709509800 | 0.5201 | -0.0225 | -4.15 | 0.5381 | 0.5488 | 0.4627 | 820368 |
| 1709423400 | 0.5426 | 0.0408 | 8.13 | 0.5066 | 0.6 | 0.4809 | 3463871 |
| 1709337000 | 0.5018 | 0.0908 | 22.09 | 0.4105 | 0.5278 | 0.4087 | 3329286 |
| 1709250600 | 0.411 | 0.0205 | 5.25 | 0.3905 | 0.4887 | 0.3867 | 1353462 |
| 1709164200 | 0.3905 | -0.0035 | -0.89 | 0.3946 | 0.4078 | 0.35 | 623809 |
| 1709077800 | 0.394 | 0.0115 | 3.01 | 0.382 | 0.3961 | 0.3742 | 541070 |
| 1708991400 | 0.3825 | 0.0085 | 2.27 | 0.3755 | 0.3851 | 0.359 | 649545 |
| 1708905000 | 0.374 | -0.0133 | -3.43 | 0.3866 | 0.3963 | 0.3672 | 696844 |
| 1708818600 | 0.3873 | -0.0025 | -0.64 | 0.3901 | 0.3979 | 0.3788 | 305489 |
| 1708732200 | 0.3898 | -0.0027 | -0.69 | 0.3938 | 0.4063 | 0.3753 | 331699 |
| 1708645800 | 0.3925 | -0.0041 | -1.03 | 0.3965 | 0.4085 | 0.3799 | 495507 |
| 1708559400 | 0.3966 | -0.0396 | -9.08 | 0.4352 | 0.436 | 0.3878 | 381951 |
| 1708473000 | 0.4362 | -0.0132 | -2.94 | 0.4501 | 0.4597 | 0.4073 | 561359 |
| 1708386600 | 0.4494 | 0.0066 | 1.49 | 0.4432 | 0.4719 | 0.4395 | 271660 |
| 1708300200 | 0.4428 | 0.0136 | 3.17 | 0.4264 | 0.452 | 0.424 | 469244 |
| 1708213800 | 0.4292 | 0.0067 | 1.59 | 0.4225 | 0.4349 | 0.4033 | 199819 |
| 1708127400 | 0.4225 | 0.0112 | 2.72 | 0.4113 | 0.424 | 0.4033 | 255131 |
| 1708041000 | 0.4113 | -0.0049 | -1.18 | 0.4152 | 0.4254 | 0.4041 | 162496 |
| 1707954600 | 0.4162 | 0.0234 | 5.96 | 0.392 | 0.4188 | 0.387 | 455054 |
| 1707868200 | 0.3928 | 0.0036 | 0.92 | 0.3905 | 0.4035 | 0.3807 | 198018 |
| 1707781800 | 0.3892 | 0.0055 | 1.43 | 0.3864 | 0.4 | 0.3835 | 317233 |
| 1707695400 | 0.3837 | 0.0027 | 0.71 | 0.3812 | 0.3948 | 0.38 | 114197 |
| 1707609000 | 0.381 | 0.0005 | 0.13 | 0.3812 | 0.3858 | 0.3747 | 114154 |
| 1707522600 | 0.3805 | 0.0057 | 1.52 | 0.3731 | 0.3931 | 0.3718 | 390267 |
| 1707436200 | 0.3748 | 0.0238 | 6.78 | 0.351 | 0.3809 | 0.3499 | 300313 |
| 1707349800 | 0.351 | 0.0126 | 3.72 | 0.3385 | 0.3643 | 0.338 | 287740 |
| 1707263400 | 0.3384 | 0.0107 | 3.27 | 0.3282 | 0.341 | 0.3274 | 75243 |
| 1707177000 | 0.3277 | -0.0035 | -1.06 | 0.3313 | 0.3334 | 0.3221 | 126736 |
| 1707090600 | 0.3312 | -0.0121 | -3.52 | 0.3433 | 0.3439 | 0.33 | 100204 |
| 1707004200 | 0.3433 | -0.0087 | -2.47 | 0.3519 | 0.3546 | 0.3433 | 33844 |
| 1706917800 | 0.352 | 0.0089 | 2.59 | 0.3435 | 0.3714 | 0.3407 | 198115 |
| 1706831400 | 0.3431 | 0.0026 | 0.76 | 0.3405 | 0.3443 | 0.3333 | 51705 |
| 1706745000 | 0.3405 | -0.0042 | -1.22 | 0.3495 | 0.3505 | 0.3358 | 222402 |
| 1706658600 | 0.3447 | -0.0085 | -2.41 | 0.3532 | 0.3592 | 0.3447 | 93568 |
| 1706572200 | 0.3532 | 0.0103 | 3.00 | 0.3405 | 0.3549 | 0.3389 | 93235 |
| 1706485800 | 0.3429 | -0.007 | -2.00 | 0.3507 | 0.3556 | 0.3365 | 139933 |
| 1706399400 | 0.3499 | 0.0002 | 0.06 | 0.3498 | 0.3571 | 0.3461 | 189033 |
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
