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 | 0.00629 | 2.93568561561 | 0.21426 | 0.24756 | 0.21426 | 123536.756415 | CX |
4 | -0.22163 | -50.1221222127 | 0.44218 | 0.4617 | 0.17917 | 598499.109846 | CX |
12 | 0.02662 | 13.7266023823 | 0.19393 | 0.50279 | 0.17917 | 823808.83907 | CX |
26 | 0.07725 | 53.9078855548 | 0.1433 | 0.50279 | 0.12907 | 1049705.61957 | CX |
52 | -0.06982397 | -24.0462221872 | 0.29037397 | 1.7 | 0.095241 | 1321699.30506 | CX |
156 | -0.5642165 | -71.8960990307 | 0.7847665 | 1.7 | 0.02035195 | 4192193.17595 | CX |
260 | -0.702606 | -76.1091299845 | 0.923156 | 1.7 | 0.02035195 | 4129550.99337 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714175400 | 0.22447 | -0.00308 | -1.35 | 0.23835 | 0.24104 | 0.22298 | 135830 |
1714089000 | 0.22755 | -0.00423 | -1.83 | 0.22618 | 0.22872 | 0.22259 | 13993 |
1714002600 | 0.23178 | -0.00922 | -3.83 | 0.23807 | 0.24756 | 0.231 | 339743 |
1713916200 | 0.241 | 0.00449 | 1.90 | 0.23431 | 0.241 | 0.23431 | 16935 |
1713829800 | 0.23651 | 0.0022 | 0.94 | 0.23431 | 0.23651 | 0.23431 | 44 |
1713743400 | 0.23431 | 0.01011 | 4.51 | 0.24107 | 0.2416 | 0.23 | 339660 |
1713657000 | 0.2242 | 0.00994 | 4.64 | 0.21426 | 0.22425 | 0.21426 | 18549 |
1713570600 | 0.21426 | -0.00458 | -2.09 | 0.215 | 0.22348 | 0.19696 | 495310 |
1713484200 | 0.21884 | -0.002 | -0.91 | 0.22084 | 0.22084 | 0.21276 | 11541 |
1713397800 | 0.22084 | -0.00516 | -2.28 | 0.23056 | 0.23056 | 0.20587 | 305553 |
1713311400 | 0.226 | -0.00456 | -1.98 | 0.23056 | 0.23548 | 0.21099 | 314596 |
1713225000 | 0.23056 | -0.00574 | -2.43 | 0.23295 | 0.2632 | 0.22087 | 1005480 |
1713138600 | 0.2363 | 0.02925 | 14.13 | 0.20464 | 0.24662 | 0.20052 | 1015133 |
1713052200 | 0.20705 | -0.04397 | -17.52 | 0.24975 | 0.26343 | 0.17917 | 649436 |
1712965800 | 0.25102 | -0.07673 | -23.41 | 0.31878 | 0.33923 | 0.22527 | 1488226 |
1712879400 | 0.32775 | 0.00855 | 2.68 | 0.31878 | 0.32775 | 0.31134 | 284878 |
1712793000 | 0.3192 | 0.0115 | 3.74 | 0.30714 | 0.32506 | 0.2971 | 1339675 |
1712706600 | 0.3077 | -0.03729 | -10.81 | 0.34294 | 0.35018 | 0.30646 | 192522 |
1712620200 | 0.34499 | 0.01215 | 3.65 | 0.33341 | 0.345 | 0.32288 | 170721 |
1712533800 | 0.33284 | -0.00034 | -0.10 | 0.33653 | 0.33973 | 0.32876 | 115982 |
1712447400 | 0.33318 | 0.00139 | 0.42 | 0.33179 | 0.33318 | 0.33179 | 44 |
1712361000 | 0.33179 | -0.00806 | -2.37 | 0.33549 | 0.34237 | 0.31314 | 176175 |
1712274600 | 0.33985 | 0.00436 | 1.30 | 0.33549 | 0.35198 | 0.33214 | 169410 |
1712188200 | 0.33549 | -0.0034 | -1.00 | 0.33865 | 0.34919 | 0.32357 | 510665 |
1712101800 | 0.33889 | -0.03534 | -9.44 | 0.37339 | 0.37392 | 0.33288 | 2015464 |
1712015400 | 0.37423 | -0.06841 | -15.45 | 0.43244 | 0.44628 | 0.36435 | 5270823 |
1711929000 | 0.44264 | 0.00179 | 0.41 | 0.44085 | 0.44287 | 0.44085 | 348 |
1711842600 | 0.44085 | -0.01034 | -2.29 | 0.44218 | 0.4617 | 0.44072 | 361226 |
1711756200 | 0.45119 | 0.00846 | 1.91 | 0.44218 | 0.452 | 0.44137 | 17294 |
1711669800 | 0.44273 | -0.00298 | -0.67 | 0.4457 | 0.45824 | 0.43143 | 429590 |
1711583400 | 0.44571 | -0.02167 | -4.64 | 0.46127 | 0.47839 | 0.42758 | 1307147 |
1711497000 | 0.46738 | -0.0032 | -0.68 | 0.47047 | 0.4731 | 0.46738 | 16347 |
1711410600 | 0.47058 | 0.05145 | 12.28 | 0.48129 | 0.50279 | 0.45876 | 2682895 |
1711324200 | 0.41913 | 0.00841 | 2.05 | 0.40791 | 0.42141 | 0.40791 | 39528 |
1711237800 | 0.41072 | 0.01908 | 4.87 | 0.38879 | 0.41635 | 0.38879 | 246489 |
1711151400 | 0.39164 | 0.00285 | 0.73 | 0.39496 | 0.40036 | 0.39123 | 11000 |
1711065000 | 0.38879 | 0.01327 | 3.53 | 0.3746 | 0.43509 | 0.37038 | 3087988 |
1710978600 | 0.37552 | 0.03921 | 11.66 | 0.37541 | 0.38947 | 0.31903 | 1189330 |
1710892200 | 0.33631 | -0.05054 | -13.06 | 0.37541 | 0.37541 | 0.333 | 43066 |
1710805800 | 0.38685 | 0.01057 | 2.81 | 0.37493 | 0.38685 | 0.37303 | 48019 |
1710719400 | 0.37628 | 0.0045 | 1.21 | 0.37387 | 0.421 | 0.36107 | 3796841 |
1710633000 | 0.37178 | -0.02647 | -6.65 | 0.39715 | 0.41239 | 0.35311 | 2784646 |
1710546600 | 0.39825 | 0.06734 | 20.35 | 0.34788 | 0.40542 | 0.31831 | 10029939 |
1710460200 | 0.33091 | 0.0224 | 7.26 | 0.32505 | 0.33865 | 0.31668 | 840589 |
1710373800 | 0.30851 | 0.00488 | 1.61 | 0.29443 | 0.30878 | 0.29443 | 24192 |
1710287400 | 0.30363 | -0.00012 | -0.04 | 0.29443 | 0.3062 | 0.29443 | 9752 |
1710201000 | 0.30375 | 0.00863 | 2.92 | 0.29686 | 0.30441 | 0.27822 | 2414569 |
1710114600 | 0.29512 | -0.00162 | -0.55 | 0.29666 | 0.30368 | 0.27986 | 234932 |
1710028200 | 0.29674 | -0.00506 | -1.68 | 0.30111 | 0.30639 | 0.29451 | 422490 |
1709941800 | 0.3018 | 0.01044 | 3.58 | 0.32331 | 0.33 | 0.2835 | 2075383 |
1709855400 | 0.29136 | 0.00083 | 0.29 | 0.29053 | 0.292 | 0.29053 | 17229 |
1709769000 | 0.29053 | 0.03767 | 14.90 | 0.25199 | 0.29699 | 0.24482 | 1900792 |
1709682600 | 0.25286 | -0.01598 | -5.94 | 0.28507 | 0.28877 | 0.22237 | 4043782 |
1709596200 | 0.26884 | 0.00456 | 1.73 | 0.26552 | 0.2724 | 0.265 | 13725 |
1709509800 | 0.26428 | 0.01131 | 4.47 | 0.24974 | 0.26506 | 0.24974 | 23726 |
1709423400 | 0.25297 | 0.00175 | 0.70 | 0.24974 | 0.25297 | 0.24974 | 26927 |
1709337000 | 0.25122 | -0.00102 | -0.40 | 0.22572 | 0.25148 | 0.22572 | 325118 |
1709250600 | 0.25224 | 0.00662 | 2.70 | 0.24619 | 0.26293 | 0.24302 | 2061663 |
1709164200 | 0.24562 | 0.0199 | 8.82 | 0.22572 | 0.24562 | 0.22572 | 247937 |
1709077800 | 0.22572 | -0.00415 | -1.81 | 0.22394 | 0.235 | 0.22289 | 564290 |
1708991400 | 0.22987 | 0.00055 | 0.24 | 0.22979 | 0.23174 | 0.22979 | 130 |
1708905000 | 0.22932 | 0.01732 | 8.17 | 0.22394 | 0.23112 | 0.22394 | 11396 |
1708818600 | 0.212 | -0.01682 | -7.35 | 0.22394 | 0.22394 | 0.212 | 5395 |
1708732200 | 0.22882 | 0.00362 | 1.61 | 0.22394 | 0.23024 | 0.22394 | 29130 |
1708645800 | 0.2252 | 0.00093 | 0.41 | 0.21593 | 0.23378 | 0.21513 | 461127 |
1708559400 | 0.22427 | -0.00652 | -2.83 | 0.21593 | 0.22587 | 0.21593 | 61808 |
1708473000 | 0.23079 | 0.01464 | 6.77 | 0.21593 | 0.23079 | 0.21593 | 212414 |
1708386600 | 0.21615 | 0.00208 | 0.97 | 0.21451 | 0.21615 | 0.21451 | 1446 |
1708300200 | 0.21407 | -0.00186 | -0.86 | 0.21593 | 0.21593 | 0.21383 | 2513 |
1708213800 | 0.21593 | 0.00149 | 0.69 | 0.21444 | 0.21696 | 0.20625 | 367488 |
1708127400 | 0.21444 | -0.00613 | -2.78 | 0.2206 | 0.231 | 0.2112 | 809531 |
1708041000 | 0.22057 | 0.00659 | 3.08 | 0.21398 | 0.2237 | 0.21181 | 610170 |
1707954600 | 0.21398 | 0.00641 | 3.09 | 0.20749 | 0.2145 | 0.20492 | 288907 |
1707868200 | 0.20757 | 0.00443 | 2.18 | 0.20332 | 0.21217 | 0.20118 | 1000484 |
1707781800 | 0.20314 | -0.00166 | -0.81 | 0.20333 | 0.20366 | 0.20228 | 247 |
1707695400 | 0.2048 | 0.00249 | 1.23 | 0.20332 | 0.20589 | 0.20332 | 2018 |
1707609000 | 0.20231 | -0.00888 | -4.20 | 0.20845 | 0.2125 | 0.20172 | 678583 |
1707522600 | 0.21119 | 0.00275 | 1.32 | 0.20828 | 0.21129 | 0.20828 | 43504 |
1707436200 | 0.20844 | 0.01357 | 6.96 | 0.19039 | 0.21537 | 0.19039 | 2194006 |
1707349800 | 0.19487 | 0.0033 | 1.72 | 0.19039 | 0.19487 | 0.19025 | 3140 |
1707263400 | 0.19157 | 0.00316 | 1.68 | 0.18609 | 0.1944 | 0.18609 | 1187762 |
1707177000 | 0.18841 | 0.00176 | 0.94 | 0.186 | 0.18932 | 0.1825 | 420601 |
1707090600 | 0.18665 | -0.00497 | -2.59 | 0.19162 | 0.2045 | 0.18606 | 2633745 |
1707004200 | 0.19162 | -0.00309 | -1.59 | 0.19393 | 0.19637 | 0.19066 | 439178 |
1706917800 | 0.19471 | 0.00515 | 2.72 | 0.18966 | 0.19792 | 0.1862 | 323432 |
1706831400 | 0.18956 | -0.01085 | -5.41 | 0.20048 | 0.20086 | 0.18708 | 419835 |
1706745000 | 0.20041 | -0.00513 | -2.50 | 0.20554 | 0.21538 | 0.19718 | 785478 |
1706658600 | 0.20554 | -0.01261 | -5.78 | 0.21761 | 0.2244 | 0.20554 | 2022855 |
1706572200 | 0.21815 | 0.00326 | 1.52 | 0.21286 | 0.23162 | 0.20958 | 3940913 |
1706485800 | 0.21489 | 0.01973 | 10.11 | 0.19578 | 0.21615 | 0.19513 | 2741840 |
1706399400 | 0.19516 | -0.01437 | -6.86 | 0.20913 | 0.21985 | 0.19501 | 3492547 |
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