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 | -0.04380223 | -20.1377332439 | 0.21751321 | 0.23231853 | 0.1512315 | 106.94239061 | CX |
| 4 | -0.10942077 | -38.6465912071 | 0.28313175 | 0.34072833 | 0.1512315 | 132.70638209 | CX |
| 12 | 0.08043445 | 86.2322494201 | 0.09327653 | 0.43172524 | 0.05443672 | 200.73865693 | CX |
| 26 | 0.16149395 | 1321.87569319 | 0.01221703 | 0.43172524 | 0.01217111 | 162.03425302 | CX |
| 52 | 0.15596866 | 879.07703164 | 0.01774232 | 0.43172524 | 0.01147995 | 160.26413968 | CX |
| 156 | 0.14547114 | 515.127351996 | 0.02823984 | 0.43172524 | 0.01147995 | 157.70050631 | CX |
| 260 | 0.14547114 | 515.127351996 | 0.02823984 | 0.43172524 | 0.01147995 | 157.70050631 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.17368425 | 0.01773992 | 11.38 | 0.15611853 | 0.17551253 | 0.1512315 | 112 |
| 1715730600 | 0.15594433 | -0.022652 | -12.68 | 0.18390604 | 0.18454699 | 0.15361855 | 201 |
| 1715644200 | 0.1785967 | -0.017455 | -8.90 | 0.21751321 | 0.22077542 | 0.17848161 | 278 |
| 1715557800 | 0.1960515 | -0.006596 | -3.25 | 0.20288975 | 0.2041571 | 0.19226053 | 51 |
| 1715471400 | 0.20264737 | -0.006877 | -3.28 | 0.20976086 | 0.21265332 | 0.20023962 | 37 |
| 1715385000 | 0.20952473 | -0.020334 | -8.85 | 0.22805304 | 0.23231853 | 0.20623565 | 25 |
| 1715298600 | 0.22985878 | 0.01251591 | 5.76 | 0.21751321 | 0.23167385 | 0.21011003 | 41 |
| 1715212200 | 0.21734287 | -0.016657 | -7.12 | 0.23355059 | 0.23587343 | 0.21643992 | 47 |
| 1715125800 | 0.23399949 | 0.00176558 | 0.76 | 0.23221499 | 0.24936808 | 0.22518964 | 56 |
| 1715039400 | 0.23223391 | 0.01562529 | 7.21 | 0.33251373 | 0.34072833 | 0.19912006 | 288 |
| 1714953000 | 0.21660862 | -0.012668 | -5.53 | 0.22921516 | 0.23464711 | 0.21649672 | 47 |
| 1714866600 | 0.22927695 | 0.00783587 | 3.54 | 0.22117937 | 0.24204755 | 0.2139738 | 33 |
| 1714780200 | 0.22144108 | 0.01074535 | 5.10 | 0.21069079 | 0.22974134 | 0.20585574 | 39 |
| 1714693800 | 0.21069573 | 0.00147735 | 0.71 | 0.20897963 | 0.21576038 | 0.20454843 | 40 |
| 1714607400 | 0.20921838 | -0.013177 | -5.93 | 0.22162873 | 0.23789079 | 0.20651516 | 133 |
| 1714521000 | 0.22239491 | -0.03332 | -13.03 | 0.25517439 | 0.25638165 | 0.21617832 | 142 |
| 1714434600 | 0.25571519 | -0.004574 | -1.76 | 0.33251373 | 0.34072833 | 0.24304482 | 312 |
| 1714348200 | 0.26028901 | 0.0035577 | 1.39 | 0.2567392 | 0.27282379 | 0.25633203 | 49 |
| 1714261800 | 0.25673131 | -0.002332 | -0.90 | 0.25933028 | 0.26441591 | 0.24948294 | 77 |
| 1714175400 | 0.25906363 | -0.004254 | -1.62 | 0.26276672 | 0.27114084 | 0.25717838 | 64 |
| 1714089000 | 0.26331715 | -0.005281 | -1.97 | 0.26899921 | 0.27569812 | 0.25866255 | 71 |
| 1714002600 | 0.26859823 | -0.025208 | -8.58 | 0.29410753 | 0.29718665 | 0.26674803 | 241 |
| 1713916200 | 0.29380634 | 0.01409423 | 5.04 | 0.27882795 | 0.30197643 | 0.27699999 | 123 |
| 1713829800 | 0.27971211 | 0.04526546 | 19.31 | 0.33251373 | 0.34072833 | 0.25227925 | 384 |
| 1713743400 | 0.23444665 | -0.021749 | -8.49 | 0.25603748 | 0.25612365 | 0.22460521 | 325 |
| 1713657000 | 0.25619518 | -0.012256 | -4.57 | 0.26728544 | 0.28546237 | 0.25248755 | 128 |
| 1713570600 | 0.26845081 | -0.01156 | -4.13 | 0.27952773 | 0.28045294 | 0.24476639 | 239 |
| 1713484200 | 0.2800107 | -0.00247 | -0.87 | 0.28313175 | 0.28370096 | 0.26357846 | 120 |
| 1713397800 | 0.28248109 | -0.009967 | -3.41 | 0.29223757 | 0.3039243 | 0.27278122 | 132 |
| 1713311400 | 0.292448 | 0.00259414 | 0.89 | 0.2894025 | 0.30525798 | 0.27324785 | 171 |
| 1713225000 | 0.28985386 | -0.038191 | -11.64 | 0.33251373 | 0.34951263 | 0.28898197 | 540 |
| 1713138600 | 0.32804498 | 0.05197695 | 18.83 | 0.2742111 | 0.32887307 | 0.26647891 | 535 |
| 1713052200 | 0.27606803 | -0.056122 | -16.89 | 0.33066092 | 0.3368015 | 0.24003642 | 699 |
| 1712965800 | 0.33219005 | -0.055082 | -14.22 | 0.38688297 | 0.40587959 | 0.31111034 | 910 |
| 1712879400 | 0.38727164 | 0.12580134 | 48.11 | 0.26116822 | 0.43172524 | 0.25510339 | 1371 |
| 1712793000 | 0.2614703 | 0.02431789 | 10.25 | 0.23689831 | 0.26195548 | 0.23517029 | 220 |
| 1712706600 | 0.23715241 | -0.010063 | -4.07 | 0.24747685 | 0.24799261 | 0.22386614 | 165 |
| 1712620200 | 0.24721519 | 0.02774026 | 12.64 | 0.23194679 | 0.24810857 | 0.22421922 | 387 |
| 1712533800 | 0.21947493 | 0.00033625 | 0.15 | 0.2186284 | 0.22177316 | 0.21079656 | 44 |
| 1712447400 | 0.21913868 | 0.00418677 | 1.95 | 0.21381347 | 0.22119089 | 0.21346947 | 32 |
| 1712361000 | 0.21495191 | -0.006142 | -2.78 | 0.2212824 | 0.22165261 | 0.20989345 | 81 |
| 1712274600 | 0.22109438 | -0.002252 | -1.01 | 0.22246897 | 0.23746582 | 0.21381538 | 214 |
| 1712188200 | 0.22334669 | 0.00124771 | 0.56 | 0.22270137 | 0.22757648 | 0.21277327 | 113 |
| 1712101800 | 0.22209898 | -0.022599 | -9.24 | 0.24410721 | 0.24799255 | 0.21633766 | 113 |
| 1712015400 | 0.24469828 | 0.01536648 | 6.70 | 0.23194679 | 0.24568086 | 0.2284349 | 607 |
| 1711929000 | 0.2293318 | 0.01404707 | 6.52 | 0.21530007 | 0.22979077 | 0.21107403 | 175 |
| 1711842600 | 0.21528473 | -0.016582 | -7.15 | 0.23157485 | 0.23262347 | 0.21485579 | 101 |
| 1711756200 | 0.23186635 | 0.00646508 | 2.87 | 0.22527289 | 0.23280479 | 0.22303067 | 47 |
| 1711669800 | 0.22540127 | -0.009813 | -4.17 | 0.23563211 | 0.23860206 | 0.22477646 | 232 |
| 1711583400 | 0.23521406 | -0.005653 | -2.35 | 0.24092441 | 0.24938103 | 0.2247474 | 268 |
| 1711497000 | 0.24086732 | 0.01451484 | 6.41 | 0.22645424 | 0.24651427 | 0.22305977 | 306 |
| 1711410600 | 0.22635248 | 0.02421631 | 11.98 | 0.12151146 | 0.2270598 | 0.11847134 | 763 |
| 1711324200 | 0.20213617 | 0.00530116 | 2.69 | 0.19636088 | 0.20300826 | 0.19193464 | 154 |
| 1711237800 | 0.19683501 | 0.00111372 | 0.57 | 0.19641395 | 0.19924395 | 0.1865428 | 91 |
| 1711151400 | 0.19572129 | 0.04498888 | 29.85 | 0.15088218 | 0.197341 | 0.14166277 | 239 |
| 1711065000 | 0.15073241 | -0.001075 | -0.71 | 0.15136686 | 0.15469752 | 0.14724249 | 0 |
| 1710978600 | 0.15180709 | 0.01501131 | 10.97 | 0.13620216 | 0.1524873 | 0.13213171 | 10 |
| 1710892200 | 0.13679578 | -0.014762 | -9.74 | 0.15129636 | 0.15468325 | 0.13242583 | 53 |
| 1710805800 | 0.1515578 | -0.014438 | -8.70 | 0.12151146 | 0.15553397 | 0.11847134 | 497 |
| 1710719400 | 0.16599563 | 0.00844043 | 5.36 | 0.15886308 | 0.16786302 | 0.15114815 | 76 |
| 1710633000 | 0.1575552 | 0.00808987 | 5.41 | 0.14968505 | 0.19274126 | 0.14779408 | 322 |
| 1710546600 | 0.14946533 | 0.00694413 | 4.87 | 0.12151146 | 0.15306665 | 0.11847134 | 654 |
| 1710460200 | 0.1425212 | 0.00613586 | 4.50 | 0.13623931 | 0.14262026 | 0.12959452 | 112 |
| 1710373800 | 0.13638534 | 0.00693034 | 5.35 | 0.12956675 | 0.13891913 | 0.12206144 | 84 |
| 1710287400 | 0.129455 | -0.006965 | -5.11 | 0.13682987 | 0.13828759 | 0.12590936 | 52 |
| 1710201000 | 0.13642003 | -0.000693 | -0.51 | 0.12151146 | 0.14244337 | 0.11847134 | 487 |
| 1710114600 | 0.13711329 | -0.008621 | -5.92 | 0.14548548 | 0.14658585 | 0.13427845 | 45 |
| 1710028200 | 0.14573472 | 0.00504026 | 3.58 | 0.14066338 | 0.16457491 | 0.13954629 | 30 |
| 1709941800 | 0.14069446 | -0.001103 | -0.78 | 0.14220332 | 0.1456842 | 0.13452189 | 90 |
| 1709855400 | 0.14179705 | 0.02062532 | 17.02 | 0.12151146 | 0.14744912 | 0.10941876 | 247 |
| 1709769000 | 0.12117173 | 0.0200308 | 19.80 | 0.10149046 | 0.12118889 | 0.09178635 | 120 |
| 1709682600 | 0.10114093 | 0.00079679 | 0.79 | 0.10040189 | 0.10484507 | 0.08957236 | 30 |
| 1709596200 | 0.10034414 | 0.00577391 | 6.11 | 0.09754693 | 0.10201344 | 0.09207985 | 475 |
| 1709509800 | 0.09457023 | -0.001728 | -1.79 | 0.0962599 | 0.09958325 | 0.08908068 | 66 |
| 1709423400 | 0.09629873 | -0.00343 | -3.44 | 0.09970424 | 0.10050864 | 0.09472405 | 42 |
| 1709337000 | 0.09972865 | 0.00543939 | 5.77 | 0.0939338 | 0.10019112 | 0.08529415 | 18 |
| 1709250600 | 0.09428926 | -0.009414 | -9.08 | 0.10450856 | 0.10645025 | 0.09298627 | 20 |
| 1709164200 | 0.10370336 | 0.00704601 | 7.29 | 0.09676023 | 0.10576584 | 0.09491177 | 23 |
| 1709077800 | 0.09665735 | -0.000831 | -0.85 | 0.09754693 | 0.10201344 | 0.09207985 | 20 |
| 1708991400 | 0.09748831 | -0.004882 | -4.77 | 0.05448802 | 0.10142493 | 0.05443672 | 516 |
| 1708905000 | 0.1023699 | 0.00996036 | 10.78 | 0.09248493 | 0.10242646 | 0.09225473 | 53 |
| 1708818600 | 0.09240954 | -0.001113 | -1.19 | 0.09353418 | 0.09477066 | 0.0912273 | 10 |
| 1708732200 | 0.09352231 | 0.00242781 | 2.67 | 0.09104542 | 0.09367805 | 0.08926005 | 30 |
| 1708645800 | 0.0910945 | -0.002737 | -2.92 | 0.09327653 | 0.09693721 | 0.09082034 | 27 |
| 1708559400 | 0.0938311 | -0.007595 | -7.49 | 0.10078685 | 0.10135242 | 0.09109579 | 72 |
| 1708473000 | 0.1014256 | 0.00457152 | 4.72 | 0.09683929 | 0.10201969 | 0.09241675 | 55 |
| 1708386600 | 0.09685408 | -0.003021 | -3.02 | 0.05448802 | 0.09826683 | 0.05443672 | 460 |
| 1708300200 | 0.09987521 | 0.00485609 | 5.11 | 0.09496119 | 0.10062488 | 0.09235448 | 29 |
| 1708213800 | 0.09501912 | 0.00092459 | 0.98 | 0.09383673 | 0.20686235 | 0.09252168 | 52 |
| 1708127400 | 0.09409453 | -0.002658 | -2.75 | 0.09677539 | 0.09784724 | 0.09243205 | 75 |
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
