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 | -0.18941212 | -39.7830496491 | 0.47611262 | 0.47670616 | 0.14749092 | 202645.428571 | CX |
| 4 | -0.18941212 | -39.7830496491 | 0.47611262 | 0.47670616 | 0.14749092 | 284942.678571 | CX |
| 12 | -0.20188315 | -41.320078967 | 0.48858365 | 0.94376672 | 0.14749092 | 501384.178571 | CX |
| 26 | 0.0844811 | 41.7769511728 | 0.2022194 | 0.94376672 | 0.12213625 | 725217.756757 | CX |
| 52 | 0.10296577 | 56.0404502731 | 0.18373473 | 0.94376672 | 0.10508139 | 574737.277174 | CX |
| 156 | 0.02866759 | 11.1100518147 | 0.25803291 | 1.18535175 | 0.05879706 | 2349104.8351 | CX |
| 260 | 0.16411293 | 133.874037963 | 0.12258757 | 11495.20736 | 0.02738747 | 3586631.62556 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.29724805 | -0.006012 | -1.98 | 0.30362623 | 0.37193796 | 0.2936203 | 149174 |
| 1714261800 | 0.30326015 | 0.01557865 | 5.42 | 0.28924614 | 0.30589023 | 0.27917932 | 449615 |
| 1714175400 | 0.2876815 | -0.010604 | -3.55 | 0.37658037 | 0.3767581 | 0.283458 | 78246 |
| 1714089000 | 0.29828527 | -0.005948 | -1.96 | 0.37621573 | 0.37796152 | 0.28828929 | 118095 |
| 1714002600 | 0.30423336 | -0.020212 | -6.23 | 0.38938614 | 0.38993189 | 0.3027529 | 189156 |
| 1713916200 | 0.3244454 | -0.005777 | -1.75 | 0.39250826 | 0.3931906 | 0.32194452 | 183698 |
| 1713829800 | 0.33022222 | 0.01375458 | 4.35 | 0.47611262 | 0.47670616 | 0.14749092 | 250534 |
| 1713743400 | 0.31646764 | 0.00035048 | 0.11 | 0.38109684 | 0.38167908 | 0.30411215 | 114317 |
| 1713657000 | 0.31611716 | 0.03090335 | 10.84 | 0.28355172 | 0.32334882 | 0.27948989 | 114907 |
| 1713570600 | 0.28521381 | -0.000729 | -0.25 | 0.37263276 | 0.37267658 | 0.26332652 | 62058 |
| 1713484200 | 0.28594273 | 0.00336394 | 1.19 | 0.36064379 | 0.36102296 | 0.2722123 | 52056 |
| 1713397800 | 0.28257879 | -0.008443 | -2.90 | 0.29036911 | 0.29695106 | 0.26970315 | 87292 |
| 1713311400 | 0.29102143 | 0.01698255 | 6.20 | 0.27428922 | 0.37455458 | 0.26647188 | 154308 |
| 1713225000 | 0.27403888 | -0.0124 | -4.33 | 0.47611262 | 0.47670616 | 0.26137443 | 167896 |
| 1713138600 | 0.28643847 | 0.02437289 | 9.30 | 0.38067729 | 0.38468939 | 0.24234458 | 256773 |
| 1713052200 | 0.26206558 | -0.044865 | -14.62 | 0.30854844 | 0.3960081 | 0.23376856 | 1649972 |
| 1712965800 | 0.30693098 | -0.056882 | -15.63 | 0.36415546 | 0.37127662 | 0.29653321 | 501529 |
| 1712879400 | 0.36381346 | -0.0085 | -2.28 | 0.37160953 | 0.3818547 | 0.36109108 | 178462 |
| 1712793000 | 0.37231363 | -0.000811 | -0.22 | 0.37280014 | 0.39989825 | 0.35655289 | 166067 |
| 1712706600 | 0.37312505 | -0.024217 | -6.09 | 0.39679782 | 0.39836228 | 0.36872159 | 93033 |
| 1712620200 | 0.39734208 | 0.00242787 | 0.61 | 0.47611262 | 0.47670616 | 0.39228598 | 228486 |
| 1712533800 | 0.39491421 | 0.00887482 | 2.30 | 0.38602104 | 0.39723134 | 0.38064523 | 461325 |
| 1712447400 | 0.38603939 | 0.01629441 | 4.41 | 0.39157552 | 0.39192526 | 0.36893393 | 156531 |
| 1712361000 | 0.36974498 | -0.008746 | -2.31 | 0.37889487 | 0.37889487 | 0.36086128 | 487015 |
| 1712274600 | 0.37849084 | 0.00513172 | 1.37 | 0.38110704 | 0.39829236 | 0.3713554 | 474422 |
| 1712188200 | 0.37335912 | 0.00935312 | 2.57 | 0.36376989 | 0.40107323 | 0.35469829 | 416588 |
| 1712101800 | 0.364006 | -0.03649 | -9.11 | 0.40623938 | 0.40623938 | 0.3514858 | 395719 |
| 1712015400 | 0.40049603 | -0.016391 | -3.93 | 0.47611262 | 0.47670616 | 0.38427959 | 341121 |
| 1711929000 | 0.41688712 | 0.00464355 | 1.13 | 0.40449396 | 0.42841755 | 0.40449396 | 143832 |
| 1711842600 | 0.41224357 | -0.016777 | -3.91 | 0.43320409 | 0.43666828 | 0.41146225 | 886760 |
| 1711756200 | 0.42902094 | -0.011213 | -2.55 | 0.4427865 | 0.4427865 | 0.41814817 | 362707 |
| 1711669800 | 0.44023392 | -0.006442 | -1.44 | 0.44690904 | 0.47684 | 0.43329443 | 753494 |
| 1711583400 | 0.44667546 | 0.02099613 | 4.93 | 0.42064921 | 0.45777216 | 0.40774512 | 1220381 |
| 1711497000 | 0.42567933 | 0.01340095 | 3.25 | 0.41296849 | 0.43704358 | 0.4024867 | 356171 |
| 1711410600 | 0.41227838 | 0.01330992 | 3.34 | 0.47611262 | 0.47670616 | 0.40057219 | 502100 |
| 1711324200 | 0.39896846 | 0.01135004 | 2.93 | 0.387288 | 0.40274701 | 0.38075656 | 227140 |
| 1711237800 | 0.38761842 | 0.00826045 | 2.18 | 0.37821698 | 0.40586544 | 0.37722782 | 538571 |
| 1711151400 | 0.37935797 | 0.0019144 | 0.51 | 0.37840243 | 0.39569282 | 0.36380162 | 435235 |
| 1711065000 | 0.37744357 | -0.017598 | -4.45 | 0.39568919 | 0.40052646 | 0.3709708 | 381102 |
| 1710978600 | 0.39504198 | 0.03414841 | 9.46 | 0.36139723 | 0.39966303 | 0.34287542 | 613252 |
| 1710892200 | 0.36089357 | -0.061486 | -14.56 | 0.42381768 | 0.42388654 | 0.35288321 | 836206 |
| 1710805800 | 0.42237989 | -0.029889 | -6.61 | 0.47611262 | 0.47670616 | 0.14749092 | 449848 |
| 1710719400 | 0.4522685 | 0.050921 | 12.69 | 0.39979806 | 0.4788408 | 0.39886559 | 1249256 |
| 1710633000 | 0.4013475 | -0.059046 | -12.83 | 0.4580703 | 0.47417032 | 0.39154082 | 676355 |
| 1710546600 | 0.46039396 | 0.03164465 | 7.38 | 0.47611262 | 0.47670616 | 0.42033528 | 2181080 |
| 1710460200 | 0.42874931 | -0.051142 | -10.66 | 0.47611262 | 0.47670616 | 0.41152229 | 1427099 |
| 1710373800 | 0.47989122 | -0.028453 | -5.60 | 0.51193284 | 0.5347219 | 0.46702998 | 2590687 |
| 1710287400 | 0.50834455 | -0.065932 | -11.48 | 0.57011139 | 0.59362138 | 0.50076314 | 2260197 |
| 1710201000 | 0.5742768 | -0.060667 | -9.55 | 0.55274222 | 0.66279836 | 0.55142661 | 1189095 |
| 1710114600 | 0.63494343 | -0.130356 | -17.03 | 0.74403684 | 0.90679667 | 0.61091715 | 2571712 |
| 1710028200 | 0.76529897 | 0.2032822 | 36.17 | 0.56371662 | 0.94376672 | 0.56264631 | 3901710 |
| 1709941800 | 0.56201677 | -0.009586 | -1.68 | 0.57134694 | 0.57300552 | 0.54044496 | 110162 |
| 1709855400 | 0.57160314 | 0.02484021 | 4.54 | 0.55055853 | 0.57927796 | 0.55055853 | 232073 |
| 1709769000 | 0.54676293 | 0.04844904 | 9.72 | 0.49332158 | 0.55267812 | 0.47495584 | 385260 |
| 1709682600 | 0.49831389 | -0.053794 | -9.74 | 0.55091023 | 0.55568723 | 0.4402344 | 159858 |
| 1709596200 | 0.55210742 | -0.024245 | -4.21 | 0.55274222 | 0.58149587 | 0.54441061 | 406686 |
| 1709509800 | 0.576352 | 0.0011499 | 0.20 | 0.572142 | 0.59040179 | 0.55767888 | 329508 |
| 1709423400 | 0.5752021 | -0.009481 | -1.62 | 0.58837036 | 0.58987253 | 0.56436511 | 216305 |
| 1709337000 | 0.58468314 | 0.01558887 | 2.74 | 0.56842993 | 0.60857136 | 0.56213279 | 410082 |
| 1709250600 | 0.56909427 | 0.01213244 | 2.18 | 0.55274222 | 0.58609465 | 0.54411823 | 186351 |
| 1709164200 | 0.55696183 | 0.00438011 | 0.79 | 0.32900682 | 0.576865 | 0.32900682 | 370800 |
| 1709077800 | 0.55258172 | -0.002584 | -0.47 | 0.31365166 | 0.56574837 | 0.31360953 | 144791 |
| 1708991400 | 0.55516605 | -0.000678 | -0.12 | 0.48858365 | 0.62861922 | 0.14749092 | 115322 |
| 1708905000 | 0.55584397 | -0.002749 | -0.49 | 0.2981447 | 0.57810934 | 0.29744283 | 136622 |
| 1708818600 | 0.55859292 | 0.01721283 | 3.18 | 0.54029859 | 0.56079408 | 0.53180901 | 80663 |
| 1708732200 | 0.54138009 | -0.047815 | -8.12 | 0.58549583 | 0.58868604 | 0.53668192 | 272160 |
| 1708645800 | 0.58919522 | 0.04457399 | 8.18 | 0.54876414 | 0.60773616 | 0.54303926 | 450228 |
| 1708559400 | 0.54462123 | -0.017659 | -3.14 | 0.56381118 | 0.57147076 | 0.50582835 | 339852 |
| 1708473000 | 0.56228029 | -0.010263 | -1.79 | 0.57489339 | 0.57549425 | 0.52779766 | 186716 |
| 1708386600 | 0.57254334 | 0.00275599 | 0.48 | 0.48858365 | 0.62861922 | 0.47981808 | 502191 |
| 1708300200 | 0.56978735 | 0.01363458 | 2.45 | 0.5589804 | 0.59334086 | 0.55311448 | 456341 |
| 1708213800 | 0.55615277 | -0.015587 | -2.73 | 0.56611525 | 0.57224079 | 0.52254237 | 236598 |
| 1708127400 | 0.57173997 | 0.07613268 | 15.36 | 0.49370419 | 0.59293737 | 0.48802536 | 894028 |
| 1708041000 | 0.49560729 | -0.023005 | -4.44 | 0.52044925 | 0.52044925 | 0.49031763 | 109808 |
| 1707954600 | 0.51861255 | -0.004855 | -0.93 | 0.52240499 | 0.53034552 | 0.507561 | 99535 |
| 1707868200 | 0.52346791 | -0.004034 | -0.76 | 0.28943366 | 0.54037648 | 0.28943366 | 44078 |
| 1707781800 | 0.52750188 | 0.00306953 | 0.59 | 0.48858365 | 0.52954101 | 0.47981808 | 56195 |
| 1707695400 | 0.52443235 | -0.004349 | -0.82 | 0.52829287 | 0.54639457 | 0.51734446 | 120322 |
| 1707609000 | 0.5287812 | -0.014754 | -2.71 | 0.5441262 | 0.55831474 | 0.5278344 | 85535 |
| 1707522600 | 0.54353565 | -0.017965 | -3.20 | 0.56548377 | 0.56548377 | 0.53034595 | 147024 |
| 1707436200 | 0.561501 | 0.04682912 | 9.10 | 0.51531253 | 0.58049699 | 0.51509577 | 367502 |
| 1707349800 | 0.51467188 | 0.0062549 | 1.23 | 0.50468399 | 0.52689429 | 0.49854356 | 126513 |
| 1707263400 | 0.50841698 | -0.021182 | -4.00 | 0.52506434 | 0.53334676 | 0.48068122 | 215732 |
| 1707177000 | 0.5295985 | -0.003805 | -0.71 | 0.48858365 | 0.56338749 | 0.47981808 | 389045 |
| 1707090600 | 0.53340376 | 0.04718216 | 9.70 | 0.48858365 | 0.53340376 | 0.47981808 | 762117 |
| 1707004200 | 0.4862216 | 0.03164673 | 6.96 | 0.45342274 | 0.50858028 | 0.450691 | 734983 |
| 1706917800 | 0.45457487 | 0.01248319 | 2.82 | 0.43650102 | 0.47985195 | 0.43168403 | 964601 |
| 1706831400 | 0.44209168 | -0.013579 | -2.98 | 0.45165303 | 0.45426557 | 0.40987825 | 546508 |
| 1706745000 | 0.45567092 | 0.01960056 | 4.49 | 0.44895531 | 0.54423893 | 0.42709399 | 2044800 |
| 1706658600 | 0.43607036 | 0.00260549 | 0.60 | 0.43230228 | 0.45300165 | 0.42329015 | 186770 |
| 1706572200 | 0.43346487 | 0.03535705 | 8.88 | 0.36369509 | 0.46116915 | 0.3555527 | 857273 |
| 1706485800 | 0.39810782 | -0.005262 | -1.30 | 0.24317739 | 0.40942543 | 0.24303198 | 73590 |
| 1706399400 | 0.4033697 | -0.003824 | -0.94 | 0.40568276 | 0.41145916 | 0.38607016 | 82669 |
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
