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 | 0.0003 | 0.065274151436 | 0.4596 | 0.4711 | 0.4152 | 4094635.48834 | CX |
| 4 | -0.052871 | -10.3108405117 | 0.512771 | 0.5494 | 0.405 | 4125121.55623 | CX |
| 12 | -0.1936 | -29.6250956389 | 0.6535 | 1.12 | 0.405 | 6054249.04483 | CX |
| 26 | 0.0548 | 13.5275240681 | 0.4051 | 1.12 | 0.3656 | 6694902.0921 | CX |
| 52 | -0.0137 | -2.89273648649 | 0.4736 | 1.12 | 0.2952 | 5403479.54861 | CX |
| 156 | -1.3201 | -74.1629213483 | 1.78 | 2.3 | 0.2952 | 5408037.58783 | CX |
| 260 | -1.3201 | -74.1629213483 | 1.78 | 2.3 | 0.2952 | 5408037.58783 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.449 | -0.0194 | -4.14 | 0.4674 | 0.4698 | 0.4484 | 2721814 |
| 1716076200 | 0.4684 | 0.0069 | 1.50 | 0.4614 | 0.4711 | 0.456 | 3126638 |
| 1715989800 | 0.4615 | 0.013 | 2.90 | 0.4475 | 0.4677 | 0.4459 | 3562535 |
| 1715903400 | 0.4485 | -0.008 | -1.75 | 0.4556 | 0.4697 | 0.4383 | 5097580 |
| 1715817000 | 0.4565 | 0.0317 | 7.46 | 0.4241 | 0.4599 | 0.419 | 5054197 |
| 1715730600 | 0.4248 | -0.0138 | -3.15 | 0.4382 | 0.4405 | 0.4152 | 4781130 |
| 1715644200 | 0.4386 | -0.0184 | -4.03 | 0.4596 | 0.4626 | 0.4277 | 4318551 |
| 1715557800 | 0.457 | 0.0083 | 1.85 | 0.4487 | 0.47 | 0.4416 | 3872286 |
| 1715471400 | 0.4487 | 0.0011 | 0.25 | 0.4479 | 0.4616 | 0.4447 | 2769294 |
| 1715385000 | 0.4476 | -0.0213 | -4.54 | 0.4701 | 0.48 | 0.4412 | 5617791 |
| 1715298600 | 0.4689 | 0.0189 | 4.20 | 0.4495 | 0.4717 | 0.433 | 4014015 |
| 1715212200 | 0.45 | -0.0113 | -2.45 | 0.458 | 0.47 | 0.4409 | 5242643 |
| 1715125800 | 0.4613 | -0.0113 | -2.39 | 0.4728 | 0.4881 | 0.4588 | 3730166 |
| 1715039400 | 0.4726 | -0.0122 | -2.52 | 0.485 | 0.5 | 0.4682 | 4363864 |
| 1714953000 | 0.4848 | -0.008 | -1.62 | 0.4929 | 0.4953 | 0.4768 | 3502129 |
| 1714866600 | 0.4928 | 0.0155 | 3.25 | 0.4767 | 0.5004 | 0.4721 | 3409621 |
| 1714780200 | 0.4773 | 0.0155 | 3.36 | 0.4632 | 0.4816 | 0.4551 | 5767198 |
| 1714693800 | 0.4618 | 0.0209 | 4.74 | 0.439 | 0.4668 | 0.426 | 3479107 |
| 1714607400 | 0.4409 | 0.0025 | 0.57 | 0.437 | 0.4429 | 0.405 | 4289355 |
| 1714521000 | 0.4384 | -0.039 | -8.17 | 0.4783 | 0.482 | 0.4199 | 3960339 |
| 1714434600 | 0.4774 | -0.0053 | -1.10 | 0.5315 | 0.5452 | 0.4546 | 7088612 |
| 1714348200 | 0.4827 | -0.0113 | -2.29 | 0.4939 | 0.5022 | 0.4781 | 2749610 |
| 1714261800 | 0.494 | 0.0165 | 3.46 | 0.4769 | 0.5158 | 0.4621 | 4586444 |
| 1714175400 | 0.4775 | -0.0073 | -1.51 | 0.484 | 0.4899 | 0.4736 | 2629447 |
| 1714089000 | 0.4848 | -0.0036 | -0.74 | 0.4895 | 0.4968 | 0.4745 | 3274074 |
| 1714002600 | 0.4884 | -0.0424 | -7.99 | 0.5315 | 0.5452 | 0.4831 | 4994511 |
| 1713916200 | 0.5308 | -0.0123 | -2.26 | 0.5415 | 0.5494 | 0.5204 | 3884536 |
| 1713829800 | 0.5431 | 0.0297 | 5.78 | 0.512771 | 0.5474 | 0.5076 | 3615901 |
| 1713743400 | 0.5134 | -0.0102 | -1.95 | 0.5225 | 0.524 | 0.5042 | 3306959 |
| 1713657000 | 0.5236 | 0.0262 | 5.27 | 0.494 | 0.5285 | 0.49 | 5653242 |
| 1713570600 | 0.4974 | 0.004 | 0.81 | 0.4925 | 0.509 | 0.4511 | 4597060 |
| 1713484200 | 0.4934 | 0.0097 | 2.01 | 0.4845 | 0.4965 | 0.4644 | 4920536 |
| 1713397800 | 0.4837 | -0.0321 | -6.22 | 0.5148 | 0.5186 | 0.4527 | 6609337 |
| 1713311400 | 0.5158 | 0.0034 | 0.66 | 0.5136 | 0.5262 | 0.4855 | 4839591 |
| 1713225000 | 0.5124 | -0.0621 | -10.81 | 0.5676 | 0.5849 | 0.5026 | 5726329 |
| 1713138600 | 0.5745 | 0.0387 | 7.22 | 0.5312 | 0.5777 | 0.5058 | 4830646 |
| 1713052200 | 0.5358 | -0.1162 | -17.82 | 0.6479 | 0.662 | 0.48 | 6988987 |
| 1712965800 | 0.652 | -0.1398 | -17.66 | 0.7925 | 0.8272 | 0.62 | 5289363 |
| 1712879400 | 0.7918 | -0.0348 | -4.21 | 0.8247 | 0.8398 | 0.7711 | 3787301 |
| 1712793000 | 0.8266 | 0.0215 | 2.67 | 0.806 | 0.833 | 0.7643 | 3438893 |
| 1712706600 | 0.8051 | -0.0369 | -4.38 | 0.8425 | 0.8622 | 0.7991 | 3501999 |
| 1712620200 | 0.842 | 0.0298 | 3.67 | 0.8148 | 0.8572 | 0.7928 | 3980686 |
| 1712533800 | 0.8122 | 0.0238 | 3.02 | 0.7882 | 0.8388 | 0.7878 | 3362062 |
| 1712447400 | 0.7884 | 0.001 | 0.13 | 0.788 | 0.7997 | 0.7655 | 1814688 |
| 1712361000 | 0.7874 | 0.0047 | 0.60 | 0.7834 | 0.8034 | 0.7327 | 3137790 |
| 1712274600 | 0.7827 | 0.0252 | 3.33 | 0.7529 | 0.8233 | 0.7302 | 3416760 |
| 1712188200 | 0.7575 | -0.0359 | -4.52 | 0.792 | 0.828 | 0.73 | 4085639 |
| 1712101800 | 0.7934 | -0.0532 | -6.28 | 0.8446 | 0.8446 | 0.76 | 3773966 |
| 1712015400 | 0.8466 | -0.0688 | -7.52 | 0.919 | 0.9297 | 0.8129 | 4069188 |
| 1711929000 | 0.9154 | 0.0322 | 3.65 | 0.8851 | 0.9236 | 0.8801 | 2607675 |
| 1711842600 | 0.8832 | 0.019 | 2.20 | 0.8601 | 0.9362 | 0.8569 | 6272327 |
| 1711756200 | 0.8642 | -0.0369 | -4.09 | 0.9177 | 0.9177 | 0.848 | 3375932 |
| 1711669800 | 0.9011 | 0.0452 | 5.28 | 0.8564 | 0.9119 | 0.842 | 3540004 |
| 1711583400 | 0.8559 | -0.0297 | -3.35 | 0.8855 | 0.9092 | 0.8494 | 4120788 |
| 1711497000 | 0.8856 | -0.025 | -2.75 | 0.9136 | 0.9685 | 0.8779 | 7657027 |
| 1711410600 | 0.9106 | 0.0805 | 9.70 | 0.8271 | 0.945 | 0.816 | 10484824 |
| 1711324200 | 0.8301 | 0.0128 | 1.57 | 0.8142 | 0.8354 | 0.7715 | 3523063 |
| 1711237800 | 0.8173 | 0.0251 | 3.17 | 0.7972 | 0.8443 | 0.7898 | 3987528 |
| 1711151400 | 0.7922 | -0.0428 | -5.13 | 0.8325 | 0.861 | 0.7728 | 3539743 |
| 1711065000 | 0.835 | -0.0147 | -1.73 | 0.8489 | 0.8629 | 0.81 | 3823231 |
| 1710978600 | 0.8497 | 0.0566 | 7.14 | 0.7952 | 0.8631 | 0.743 | 4569156 |
| 1710892200 | 0.7931 | -0.0823 | -9.40 | 0.8752 | 0.884 | 0.7556 | 6883299 |
| 1710805800 | 0.8754 | -0.0471 | -5.11 | 0.9286 | 0.9655 | 0.871 | 7611984 |
| 1710719400 | 0.9225 | 0.0033 | 0.36 | 0.9118 | 0.9776 | 0.8902 | 8212491 |
| 1710633000 | 0.9192 | -0.0406 | -4.23 | 0.9622 | 1.01 | 0.8353 | 12806141 |
| 1710546600 | 0.9598 | -0.0502 | -4.97 | 1.01 | 1.02 | 0.854 | 42013201 |
| 1710460200 | 1.01 | 0.12 | 13.96 | 0.926 | 1.12 | 0.888 | 28374836 |
| 1710373800 | 0.8863 | 0.0026 | 0.29 | 0.8941 | 0.908 | 0.8431 | 9509612 |
| 1710287400 | 0.8837 | 0.0354 | 4.17 | 0.8496 | 0.888 | 0.793 | 10570628 |
| 1710201000 | 0.8483 | 0.0392 | 4.84 | 0.8069 | 0.86 | 0.7851 | 12611968 |
| 1710114600 | 0.8091 | 0.0124 | 1.56 | 0.7958 | 0.8665 | 0.7723 | 12405682 |
| 1710028200 | 0.7967 | 0.0321 | 4.20 | 0.7583 | 0.8288 | 0.7512 | 9473955 |
| 1709941800 | 0.7646 | 0.0179 | 2.40 | 0.7493 | 0.773 | 0.719 | 5252899 |
| 1709855400 | 0.7467 | 0.0241 | 3.34 | 0.7218 | 0.7671 | 0.691 | 8097067 |
| 1709769000 | 0.7226 | 0.0408 | 5.98 | 0.6763 | 0.7327 | 0.6431 | 4946736 |
| 1709682600 | 0.6818 | -0.0515 | -7.02 | 0.7335 | 0.7524 | 0.5883 | 6208920 |
| 1709596200 | 0.7333 | -0.0524 | -6.67 | 0.7886 | 0.7987 | 0.7135 | 9821807 |
| 1709509800 | 0.7857 | 0.0269 | 3.55 | 0.7564 | 0.7996 | 0.7263 | 7238960 |
| 1709423400 | 0.7588 | 0.0427 | 5.96 | 0.7117 | 0.7981 | 0.704 | 12066488 |
| 1709337000 | 0.7161 | 0.0256 | 3.71 | 0.6907 | 0.7184 | 0.6851 | 4867931 |
| 1709250600 | 0.6905 | 0.0197 | 2.94 | 0.6719 | 0.7291 | 0.663 | 7638409 |
| 1709164200 | 0.6708 | 0.0134 | 2.04 | 0.6572 | 0.6874 | 0.63 | 6382237 |
| 1709077800 | 0.6574 | 0.0072 | 1.11 | 0.6504 | 0.674 | 0.6438 | 6078308 |
| 1708991400 | 0.6502 | -0.0053 | -0.81 | 0.6535 | 0.6725 | 0.6359 | 5347608 |
| 1708905000 | 0.6555 | 0.0039 | 0.60 | 0.6515 | 0.6666 | 0.63 | 4479344 |
| 1708818600 | 0.6516 | 0.0353 | 5.73 | 0.62 | 0.6763 | 0.6103 | 8684034 |
| 1708732200 | 0.6163 | 0.0117 | 1.94 | 0.6052 | 0.6231 | 0.5901 | 4630330 |
| 1708645800 | 0.6046 | -0.0011 | -0.18 | 0.6056 | 0.6335 | 0.586 | 5474388 |
| 1708559400 | 0.6057 | -0.0119 | -1.93 | 0.6171 | 0.635 | 0.5755 | 6025672 |
| 1708473000 | 0.6176 | 0.0059 | 0.96 | 0.6147 | 0.6369 | 0.5732 | 8304031 |
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
