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 | -0.06794977 | -9.73962769499 | 0.69766291 | 0.73448566 | 0.26435273 | 17452.1544203 | CX |
| 4 | -0.27296749 | -30.2396529767 | 0.90268063 | 0.92958132 | 0.26435273 | 26203.8877194 | CX |
| 12 | 0.17144162 | 37.4104897463 | 0.45827152 | 1.05281375 | 0.24762453 | 58927.1131631 | CX |
| 26 | 0.4889154 | 347.246624839 | 0.14079774 | 1.05281375 | 0.00109059 | 848797.722491 | CX |
| 52 | 0.345931 | 121.90020133 | 0.28378214 | 1.05281375 | 0.00109059 | 1440939.21619 | CX |
| 156 | -4.03176234 | -86.4911197602 | 4.66147548 | 5.70791937 | 0.00109059 | 802701.215118 | CX |
| 260 | 0.50105791 | 389.45786347 | 0.12865523 | 7.37705134 | 0.00109059 | 711584.378545 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.63975429 | -0.017377 | -2.64 | 0.65005834 | 0.66143418 | 0.60832276 | 8476 |
| 1714175400 | 0.6571314 | 0.00583513 | 0.90 | 0.6671368 | 0.66730282 | 0.6326202 | 4188 |
| 1714089000 | 0.65129627 | -0.013688 | -2.06 | 0.67610655 | 0.67731165 | 0.63166817 | 26713 |
| 1714002600 | 0.66498438 | -0.033535 | -4.80 | 0.70039744 | 0.72776519 | 0.66161273 | 3691 |
| 1713916200 | 0.69851916 | -0.024077 | -3.33 | 0.72168851 | 0.72619348 | 0.6751312 | 8276 |
| 1713829800 | 0.72259653 | 0.02123581 | 3.03 | 0.67383432 | 0.73448566 | 0.26435273 | 65171 |
| 1713743400 | 0.70136072 | 0.00016647 | 0.02 | 0.69766291 | 0.704582 | 0.67448076 | 5647 |
| 1713657000 | 0.70119425 | 0.04472112 | 6.81 | 0.66341533 | 0.70156687 | 0.65139871 | 22755 |
| 1713570600 | 0.65647313 | -0.019283 | -2.85 | 0.67383432 | 0.68956271 | 0.61563391 | 17294 |
| 1713484200 | 0.67575611 | 0.08124716 | 13.67 | 0.59511987 | 0.6906 | 0.58626048 | 55913 |
| 1713397800 | 0.59450895 | -0.012136 | -2.00 | 0.60779126 | 0.62588898 | 0.5571563 | 19870 |
| 1713311400 | 0.60664468 | -0.002928 | -0.48 | 0.61012918 | 0.65390397 | 0.58277779 | 6158 |
| 1713225000 | 0.60957232 | -0.042322 | -6.49 | 0.81282122 | 0.84696735 | 0.60004017 | 65582 |
| 1713138600 | 0.65189446 | 0.07781668 | 13.56 | 0.57344839 | 0.691447 | 0.55257677 | 82252 |
| 1713052200 | 0.57407778 | -0.082185 | -12.52 | 0.65701177 | 0.66389931 | 0.53090496 | 57872 |
| 1712965800 | 0.65626275 | -0.092265 | -12.33 | 0.74923188 | 0.763807 | 0.61096643 | 10875 |
| 1712879400 | 0.74852823 | -0.008575 | -1.13 | 0.77533346 | 0.77648618 | 0.73828423 | 3939 |
| 1712793000 | 0.75710338 | -0.010195 | -1.33 | 0.77300268 | 0.7870202 | 0.7235333 | 49563 |
| 1712706600 | 0.76729818 | -0.066923 | -8.02 | 0.82655228 | 0.84520352 | 0.76244937 | 13630 |
| 1712620200 | 0.83422069 | 0.01618411 | 1.98 | 0.81282122 | 0.86160535 | 0.7682064 | 25066 |
| 1712533800 | 0.81803658 | -0.010101 | -1.22 | 0.8267337 | 0.83767866 | 0.80314758 | 14694 |
| 1712447400 | 0.82813731 | 0.03152206 | 3.96 | 0.8037932 | 0.83532553 | 0.79001969 | 28450 |
| 1712361000 | 0.79661525 | -0.00207 | -0.26 | 0.81282122 | 0.84696735 | 0.7682064 | 12784 |
| 1712274600 | 0.79868519 | 0.02141382 | 2.75 | 0.77439003 | 0.83239111 | 0.75040432 | 13911 |
| 1712188200 | 0.77727137 | -0.011003 | -1.40 | 0.78177013 | 0.82002883 | 0.76715585 | 11097 |
| 1712101800 | 0.78827388 | -0.097889 | -11.05 | 0.88451162 | 0.88451162 | 0.76682496 | 37068 |
| 1712015400 | 0.88616249 | -0.01434 | -1.59 | 0.85086793 | 0.88699269 | 0.78574808 | 40989 |
| 1711929000 | 0.90050261 | -0.000876 | -0.10 | 0.90268063 | 0.92958132 | 0.88945659 | 21772 |
| 1711842600 | 0.90137897 | 0.00704527 | 0.79 | 0.8832947 | 0.95736618 | 0.88077244 | 48135 |
| 1711756200 | 0.8943337 | -0.011683 | -1.29 | 0.90722034 | 0.92327325 | 0.87104253 | 42886 |
| 1711669800 | 0.90601713 | 0.01458326 | 1.64 | 0.89574442 | 0.93390099 | 0.87834152 | 43009 |
| 1711583400 | 0.89143387 | -0.067798 | -7.07 | 0.96000924 | 0.9781422 | 0.88230987 | 21618 |
| 1711497000 | 0.95923188 | 0.02211862 | 2.36 | 0.97581495 | 1.05281375 | 0.92618889 | 100299 |
| 1711410600 | 0.93711326 | 0.12548319 | 15.46 | 0.85086793 | 0.99966251 | 0.78574808 | 93324 |
| 1711324200 | 0.81163007 | 0.01912605 | 2.41 | 0.793584 | 0.82716554 | 0.76838142 | 17819 |
| 1711237800 | 0.79250402 | 0.00496863 | 0.63 | 0.79006637 | 0.87558048 | 0.79006637 | 27756 |
| 1711151400 | 0.78753539 | -0.025234 | -3.10 | 0.81856015 | 0.81860801 | 0.74855822 | 20153 |
| 1711065000 | 0.81276986 | 0.00218843 | 0.27 | 0.80874406 | 0.85765333 | 0.79589186 | 76581 |
| 1710978600 | 0.81058143 | 0.16371831 | 25.31 | 0.64400644 | 0.81058143 | 0.6012905 | 106066 |
| 1710892200 | 0.64686312 | -0.079531 | -10.95 | 0.72672267 | 0.72714112 | 0.62009203 | 28524 |
| 1710805800 | 0.72639374 | -0.036809 | -4.82 | 0.85086793 | 0.86537426 | 0.28249459 | 41754 |
| 1710719400 | 0.7632031 | -0.00038 | -0.05 | 0.75524072 | 0.78144961 | 0.70591654 | 29074 |
| 1710633000 | 0.76358318 | 0.00287661 | 0.38 | 0.76003844 | 0.87623487 | 0.7318322 | 82730 |
| 1710546600 | 0.76070657 | -0.069131 | -8.33 | 0.85086793 | 0.86537426 | 0.69572736 | 97767 |
| 1710460200 | 0.82983738 | -0.032498 | -3.77 | 0.85086793 | 0.86537426 | 0.77563418 | 27209 |
| 1710373800 | 0.86233583 | 0.02294579 | 2.73 | 0.82459862 | 0.90173192 | 0.82007523 | 73129 |
| 1710287400 | 0.83939004 | 0.03581977 | 4.46 | 0.81098509 | 0.83968398 | 0.75337174 | 74238 |
| 1710201000 | 0.80357027 | 0.03797744 | 4.96 | 0.48536249 | 0.84947495 | 0.47809473 | 303932 |
| 1710114600 | 0.76559283 | 0.09540869 | 14.24 | 0.66331291 | 0.77193886 | 0.63974384 | 436569 |
| 1710028200 | 0.67018414 | 0.00586909 | 0.88 | 0.67808485 | 0.69484432 | 0.65488924 | 2388 |
| 1709941800 | 0.66431505 | 0.02784046 | 4.37 | 0.62456663 | 0.74177772 | 0.61479678 | 162362 |
| 1709855400 | 0.63647459 | 0.06725858 | 11.82 | 0.56874879 | 0.65714337 | 0.54043888 | 341712 |
| 1709769000 | 0.56921601 | 0.04655066 | 8.91 | 0.51681308 | 0.57280878 | 0.51314822 | 76766 |
| 1709682600 | 0.52266535 | -0.061258 | -10.49 | 0.58730293 | 0.58730293 | 0.44421392 | 287590 |
| 1709596200 | 0.58392378 | -0.009277 | -1.56 | 0.48536249 | 0.59545218 | 0.47809473 | 106167 |
| 1709509800 | 0.593201 | 0.03688614 | 6.63 | 0.546447 | 0.59517438 | 0.52947694 | 40140 |
| 1709423400 | 0.55631486 | 0.02640972 | 4.98 | 0.52855558 | 0.5629414 | 0.5256387 | 64389 |
| 1709337000 | 0.52990514 | 0.03967837 | 8.09 | 0.4881943 | 0.53273714 | 0.4881943 | 101837 |
| 1709250600 | 0.49022677 | -0.001411 | -0.29 | 0.48536249 | 0.51705831 | 0.47095658 | 31545 |
| 1709164200 | 0.49163746 | -0.011044 | -2.20 | 0.51085404 | 0.51127297 | 0.46982866 | 68533 |
| 1709077800 | 0.50268128 | -0.009472 | -1.85 | 0.51306598 | 0.51928487 | 0.48822918 | 37460 |
| 1708991400 | 0.51215319 | 0.00079587 | 0.16 | 0.45827152 | 0.51838457 | 0.24762453 | 166886 |
| 1708905000 | 0.51135732 | -0.011044 | -2.11 | 0.52246764 | 0.52748227 | 0.50680263 | 10084 |
| 1708818600 | 0.52240105 | 0.01297742 | 2.55 | 0.50887498 | 0.53990175 | 0.50887498 | 29679 |
| 1708732200 | 0.50942363 | -0.014411 | -2.75 | 0.52244244 | 0.53346128 | 0.50537123 | 20799 |
| 1708645800 | 0.52383433 | -0.000172 | -0.03 | 0.52723459 | 0.53861056 | 0.51451965 | 51590 |
| 1708559400 | 0.52400616 | 0.00092097 | 0.18 | 0.53283786 | 0.53287276 | 0.50355808 | 29676 |
| 1708473000 | 0.52308519 | 0.02979491 | 6.04 | 0.49606186 | 0.54548606 | 0.49563987 | 47259 |
| 1708386600 | 0.49329028 | -0.006905 | -1.38 | 0.45827152 | 0.5034577 | 0.44981321 | 65501 |
| 1708300200 | 0.500195 | 0.00935896 | 1.91 | 0.4928232 | 0.5028624 | 0.47961816 | 10622 |
| 1708213800 | 0.49083604 | -0.014524 | -2.87 | 0.50509684 | 0.50779708 | 0.4794398 | 64074 |
| 1708127400 | 0.50535999 | -0.006655 | -1.30 | 0.51202524 | 0.51896913 | 0.49281622 | 5996 |
| 1708041000 | 0.51201493 | 0.00065232 | 0.13 | 0.51174285 | 0.51749436 | 0.49391265 | 20665 |
| 1707954600 | 0.51136261 | -0.007465 | -1.44 | 0.51869341 | 0.52864803 | 0.49610401 | 181887 |
| 1707868200 | 0.51882724 | -0.012843 | -2.42 | 0.5307825 | 0.53112357 | 0.49295712 | 7056 |
| 1707781800 | 0.53167002 | 0.01523748 | 2.95 | 0.45827152 | 0.53733419 | 0.44981321 | 45899 |
| 1707695400 | 0.51643254 | 0.0330384 | 6.83 | 0.48254561 | 0.55335732 | 0.47970364 | 118016 |
| 1707609000 | 0.48339414 | 0.02138884 | 4.63 | 0.46287463 | 0.50963771 | 0.45321225 | 27090 |
| 1707522600 | 0.4620053 | 0.0115427 | 2.56 | 0.45129144 | 0.47638795 | 0.44893552 | 15846 |
| 1707436200 | 0.4504626 | -0.007936 | -1.73 | 0.4589695 | 0.46142615 | 0.44432583 | 40289 |
| 1707349800 | 0.45839889 | -0.011556 | -2.46 | 0.47020995 | 0.47020995 | 0.43380354 | 18182 |
| 1707263400 | 0.46995517 | 0.01941902 | 4.31 | 0.46504563 | 0.47365797 | 0.45393333 | 27052 |
| 1707177000 | 0.45053615 | 0.0024091 | 0.54 | 0.45827152 | 0.46004963 | 0.44385919 | 82070 |
| 1707090600 | 0.44812705 | -0.009798 | -2.14 | 0.45827152 | 0.45920286 | 0.4460323 | 16460 |
| 1707004200 | 0.4579251 | -0.009843 | -2.10 | 0.46823002 | 0.46936316 | 0.45653352 | 6157 |
| 1706917800 | 0.46776834 | -0.000865 | -0.18 | 0.46901064 | 0.46906095 | 0.44811754 | 13882 |
| 1706831400 | 0.46863302 | 0.01217374 | 2.67 | 0.46032351 | 0.47053268 | 0.44291793 | 7042 |
| 1706745000 | 0.45645928 | -0.023376 | -4.87 | 0.48309338 | 0.48309338 | 0.45163294 | 5299 |
| 1706658600 | 0.4798351 | 0.00162547 | 0.34 | 0.47265582 | 0.51414216 | 0.47142904 | 32925 |
| 1706572200 | 0.47820963 | 0.01187691 | 2.55 | 0.51956441 | 0.52019866 | 0.45806564 | 63003 |
| 1706485800 | 0.46633272 | -0.018644 | -3.84 | 0.48441248 | 0.48564627 | 0.46106688 | 6579 |
| 1706399400 | 0.48497629 | 0.01216794 | 2.57 | 0.4743249 | 0.49158129 | 0.4743249 | 9235 |
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
