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 | -0.08320762 | -25.3541331131 | 0.32818168 | 0.34343718 | 0.20827334 | 202645.428571 | CX |
| 4 | -0.09877268 | -28.7341430496 | 0.34374674 | 0.37308391 | 0.20321284 | 284998.357143 | CX |
| 12 | -0.04820802 | -16.4430308974 | 0.29318208 | 0.7773905 | 0.20321284 | 496815.27381 | CX |
| 26 | 0.06893379 | 39.1579665266 | 0.17604027 | 0.7773905 | 0.10093692 | 722625.648649 | CX |
| 52 | 0.0840464 | 52.2261990263 | 0.16092766 | 0.7773905 | 0.09106797 | 572664.222826 | CX |
| 156 | 0.02207417 | 9.9031767131 | 0.22289989 | 1.01401464 | 0.05603816 | 2346251.84195 | CX |
| 260 | 0.13826549 | 129.572994934 | 0.10670857 | 10534.14901 | 0.02674446 | 3586168.04179 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.25424861 | -0.003245 | -1.26 | 0.31487023 | 0.3152114 | 0.25129335 | 149174 |
| 1714261800 | 0.25749392 | 0.01142724 | 4.64 | 0.24758609 | 0.27472088 | 0.23875753 | 449615 |
| 1714175400 | 0.24606668 | -0.009595 | -3.75 | 0.2557178 | 0.32290632 | 0.24304407 | 78246 |
| 1714089000 | 0.25566196 | -0.005344 | -2.05 | 0.32306395 | 0.32446957 | 0.24692575 | 118095 |
| 1714002600 | 0.26100603 | -0.017874 | -6.41 | 0.27870874 | 0.2891006 | 0.25965574 | 189156 |
| 1713916200 | 0.27888028 | -0.006065 | -2.13 | 0.33857491 | 0.3389773 | 0.27650093 | 183698 |
| 1713829800 | 0.28494524 | 0.01293946 | 4.76 | 0.32818168 | 0.34343718 | 0.20827334 | 250534 |
| 1713743400 | 0.27200578 | -5.9E-5 | -0.02 | 0.32879516 | 0.32879516 | 0.26192482 | 114317 |
| 1713657000 | 0.27206447 | 0.02649005 | 10.79 | 0.32349545 | 0.32349545 | 0.24108681 | 114907 |
| 1713570600 | 0.24557442 | 0.00085026 | 0.35 | 0.31891607 | 0.31891607 | 0.22548649 | 62058 |
| 1713484200 | 0.24472416 | 0.00276324 | 1.14 | 0.30896874 | 0.30896874 | 0.23254841 | 52056 |
| 1713397800 | 0.24196092 | -0.006718 | -2.70 | 0.24669797 | 0.25363124 | 0.23121535 | 87284 |
| 1713311400 | 0.24867928 | 0.01482691 | 6.34 | 0.23633403 | 0.2501387 | 0.2258117 | 154308 |
| 1713225000 | 0.23385237 | -0.011615 | -4.73 | 0.32818168 | 0.32840404 | 0.20827334 | 167896 |
| 1713138600 | 0.24546746 | 0.02132714 | 9.52 | 0.32818168 | 0.32840404 | 0.20827334 | 256773 |
| 1713052200 | 0.22414032 | -0.038653 | -14.71 | 0.3391857 | 0.3391857 | 0.20321284 | 1649972 |
| 1712965800 | 0.26279361 | -0.0481 | -15.47 | 0.31208772 | 0.31747717 | 0.25156444 | 501529 |
| 1712879400 | 0.31089372 | -0.00791 | -2.48 | 0.3517442 | 0.3517442 | 0.30890236 | 178462 |
| 1712793000 | 0.31880323 | -0.000279 | -0.09 | 0.31909252 | 0.3421982 | 0.30552799 | 166067 |
| 1712706600 | 0.31908234 | -0.021573 | -6.33 | 0.33974803 | 0.34184771 | 0.31612831 | 93033 |
| 1712620200 | 0.34065514 | 0.0036543 | 1.08 | 0.32695529 | 0.34455826 | 0.31850345 | 228486 |
| 1712533800 | 0.33700084 | 0.00733793 | 2.23 | 0.32927358 | 0.3397856 | 0.32432422 | 461325 |
| 1712447400 | 0.32966291 | 0.01386426 | 4.39 | 0.33469146 | 0.33469146 | 0.3144756 | 156242 |
| 1712361000 | 0.31579865 | -0.008351 | -2.58 | 0.33877811 | 0.33877811 | 0.3097002 | 486972 |
| 1712274600 | 0.32414956 | 0.00472365 | 1.48 | 0.32695529 | 0.34101323 | 0.31850345 | 474422 |
| 1712188200 | 0.31942591 | 0.00636447 | 2.03 | 0.31093652 | 0.34299954 | 0.3030488 | 416588 |
| 1712101800 | 0.31306144 | -0.027867 | -8.17 | 0.34731218 | 0.34731218 | 0.30080555 | 395378 |
| 1712015400 | 0.3409281 | -0.012422 | -3.52 | 0.34374674 | 0.37308391 | 0.32899999 | 343361 |
| 1711929000 | 0.35335003 | 0.00277919 | 0.79 | 0.34482778 | 0.36388439 | 0.34482778 | 143832 |
| 1711842600 | 0.35057084 | -0.016808 | -4.58 | 0.37008504 | 0.3724515 | 0.35032343 | 886376 |
| 1711756200 | 0.36737898 | -0.011693 | -3.08 | 0.37578408 | 0.37664606 | 0.35698982 | 363092 |
| 1711669800 | 0.37907179 | -0.004272 | -1.11 | 0.37946254 | 0.40272991 | 0.37033455 | 732259 |
| 1711583400 | 0.38334418 | 0.02015815 | 5.55 | 0.36079993 | 0.39274999 | 0.34944005 | 1220381 |
| 1711497000 | 0.36318603 | 0.01120454 | 3.18 | 0.34374674 | 0.37308391 | 0.34359011 | 356171 |
| 1711410600 | 0.35198149 | 0.0097223 | 2.84 | 0.33829758 | 0.35897809 | 0.33435047 | 502100 |
| 1711324200 | 0.34225919 | 0.00976609 | 2.94 | 0.33282865 | 0.34554702 | 0.32645239 | 227140 |
| 1711237800 | 0.3324931 | 0.00776712 | 2.39 | 0.32427356 | 0.34706157 | 0.32332106 | 538571 |
| 1711151400 | 0.32472598 | 0.00130621 | 0.40 | 0.3260914 | 0.33993768 | 0.31141697 | 435255 |
| 1711065000 | 0.32341977 | -0.013609 | -4.04 | 0.33829758 | 0.34229828 | 0.31939858 | 381102 |
| 1710978600 | 0.33702834 | 0.03025205 | 9.86 | 0.30798971 | 0.34008529 | 0.29306432 | 612717 |
| 1710892200 | 0.30677629 | -0.05359 | -14.87 | 0.36130161 | 0.36151071 | 0.30270307 | 835501 |
| 1710805800 | 0.36036608 | -0.025811 | -6.68 | 0.48409921 | 0.50312984 | 0.3516051 | 449848 |
| 1710719400 | 0.386177 | 0.04407203 | 12.88 | 0.34487942 | 0.40899394 | 0.34028888 | 1247028 |
| 1710633000 | 0.34210497 | -0.051838 | -13.16 | 0.39013694 | 0.4051478 | 0.3338081 | 677435 |
| 1710546600 | 0.3939431 | 0.02809491 | 7.68 | 0.48409921 | 0.50312984 | 0.3599989 | 2181066 |
| 1710460200 | 0.36584819 | -0.044277 | -10.80 | 0.40797107 | 0.40797107 | 0.35200832 | 1427099 |
| 1710373800 | 0.41012474 | -0.023846 | -5.49 | 0.43396093 | 0.45446899 | 0.39756454 | 2555318 |
| 1710287400 | 0.43397046 | -0.054331 | -11.13 | 0.48409921 | 0.50312984 | 0.4258895 | 2253677 |
| 1710201000 | 0.48830172 | -0.046147 | -8.63 | 0.48325944 | 0.55816887 | 0.45313423 | 1190607 |
| 1710114600 | 0.53444865 | -0.120328 | -18.38 | 0.74846764 | 0.76199819 | 0.5162797 | 2567747 |
| 1710028200 | 0.65477697 | 0.17597323 | 36.75 | 0.47922742 | 0.7773905 | 0.47922742 | 3595427 |
| 1709941800 | 0.47880374 | -0.009921 | -2.03 | 0.4880843 | 0.48938173 | 0.4572906 | 110162 |
| 1709855400 | 0.48872427 | 0.02189915 | 4.69 | 0.47574777 | 0.49585833 | 0.46971788 | 232073 |
| 1709769000 | 0.46682512 | 0.04175962 | 9.82 | 0.42134492 | 0.47366513 | 0.40518731 | 385260 |
| 1709682600 | 0.4250655 | -0.047298 | -10.01 | 0.47260334 | 0.47344754 | 0.37347999 | 159858 |
| 1709596200 | 0.4723637 | -0.02084 | -4.23 | 0.48325944 | 0.4972853 | 0.45313423 | 406686 |
| 1709509800 | 0.49320404 | -0.001067 | -0.22 | 0.4900782 | 0.50324198 | 0.47770893 | 329474 |
| 1709423400 | 0.49427085 | -0.006308 | -1.26 | 0.50350839 | 0.50528961 | 0.48543446 | 214745 |
| 1709337000 | 0.50057843 | 0.01257169 | 2.58 | 0.48738476 | 0.52138874 | 0.48246126 | 410082 |
| 1709250600 | 0.48800674 | 0.01952136 | 4.17 | 0.46641144 | 0.50122277 | 0.45628439 | 186351 |
| 1709164200 | 0.46848538 | -0.002351 | -0.50 | 0.2806567 | 0.49290188 | 0.2806567 | 371043 |
| 1709077800 | 0.47083669 | -0.003877 | -0.82 | 0.26826153 | 0.47954907 | 0.26812913 | 144791 |
| 1708991400 | 0.47471347 | 9.5E-5 | 0.02 | 0.48325944 | 0.48325944 | 0.25304923 | 115322 |
| 1708905000 | 0.4746182 | -0.000577 | -0.12 | 0.254904 | 0.49396652 | 0.25430893 | 136622 |
| 1708818600 | 0.47519513 | 0.01274213 | 2.76 | 0.46103581 | 0.47900855 | 0.4540332 | 80333 |
| 1708732200 | 0.462453 | -0.041405 | -8.22 | 0.49988731 | 0.49988731 | 0.45799385 | 272160 |
| 1708645800 | 0.50385794 | 0.0365362 | 7.82 | 0.46899515 | 0.52024138 | 0.46478641 | 449521 |
| 1708559400 | 0.46732174 | -0.013245 | -2.76 | 0.48271681 | 0.48894028 | 0.43366166 | 339955 |
| 1708473000 | 0.48056648 | -0.00958 | -1.95 | 0.49086712 | 0.49287133 | 0.45144861 | 186716 |
| 1708386600 | 0.49014682 | 0.00285033 | 0.58 | 0.48325944 | 0.53438386 | 0.45313423 | 502191 |
| 1708300200 | 0.48729649 | 0.01159982 | 2.44 | 0.48192895 | 0.50683249 | 0.4727127 | 456341 |
| 1708213800 | 0.47569667 | -0.011917 | -2.44 | 0.48755187 | 0.48807127 | 0.44684604 | 236598 |
| 1708127400 | 0.48761376 | 0.06703618 | 15.94 | 0.4217857 | 0.50303495 | 0.4165484 | 894028 |
| 1708041000 | 0.42057758 | -0.021327 | -4.83 | 0.44211613 | 0.44211613 | 0.41889581 | 108635 |
| 1707954600 | 0.4419048 | -0.002917 | -0.66 | 0.44157467 | 0.44999346 | 0.43267164 | 99505 |
| 1707868200 | 0.44482206 | -0.00395 | -0.88 | 0.24670171 | 0.45859451 | 0.24670171 | 44078 |
| 1707781800 | 0.44877169 | 0.00284014 | 0.64 | 0.48325944 | 0.48325944 | 0.42045783 | 56195 |
| 1707695400 | 0.44593155 | -0.003936 | -0.87 | 0.44988086 | 0.46598073 | 0.43855192 | 120148 |
| 1707609000 | 0.44986752 | -0.013426 | -2.90 | 0.46392714 | 0.47293415 | 0.44642594 | 85535 |
| 1707522600 | 0.46329355 | -0.018501 | -3.84 | 0.48325944 | 0.48325944 | 0.45313423 | 147024 |
| 1707436200 | 0.48179504 | 0.04286727 | 9.77 | 0.43989735 | 0.49609994 | 0.43989735 | 362250 |
| 1707349800 | 0.43892777 | 0.00820914 | 1.91 | 0.43055017 | 0.44849174 | 0.42560549 | 125216 |
| 1707263400 | 0.43071863 | -0.022212 | -4.90 | 0.45452443 | 0.45643451 | 0.41060915 | 214817 |
| 1707177000 | 0.45293091 | -0.002503 | -0.55 | 0.29318208 | 0.48104377 | 0.28530836 | 389065 |
| 1707090600 | 0.4554337 | 0.04168352 | 10.07 | 0.41799703 | 0.45555445 | 0.40950821 | 762117 |
| 1707004200 | 0.41375018 | 0.02890076 | 7.51 | 0.38468196 | 0.43061877 | 0.38451823 | 734951 |
| 1706917800 | 0.38484942 | 0.00792712 | 2.10 | 0.371885 | 0.40396511 | 0.36859254 | 964638 |
| 1706831400 | 0.3769223 | -0.01134 | -2.92 | 0.38032544 | 0.38342833 | 0.351813 | 542676 |
| 1706745000 | 0.38826259 | 0.01515018 | 4.06 | 0.36984037 | 0.44155064 | 0.36761256 | 2044800 |
| 1706658600 | 0.37311241 | 0.00354937 | 0.96 | 0.36912498 | 0.38555937 | 0.36110523 | 186770 |
| 1706572200 | 0.36956304 | 0.02942537 | 8.65 | 0.29318208 | 0.38772863 | 0.28530836 | 857273 |
| 1706485800 | 0.34013767 | -0.003955 | -1.15 | 0.20784821 | 0.34977111 | 0.20780176 | 73590 |
| 1706399400 | 0.34409248 | -0.002718 | -0.78 | 0.34620642 | 0.34855209 | 0.32978557 | 82570 |
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
