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 | 0.22811134 | 50.6845293088 | 0.45006108 | 6.4344184 | 0.43658048 | 5103.27049668 | CX |
| 4 | 0.0367105 | 5.72294299247 | 0.64146192 | 7.10949447 | 0.39640872 | 2999.50682844 | CX |
| 12 | -9.64728966 | -93.4320380556 | 10.32546208 | 10.32947057 | 0.08072826 | 11815.2768428 | CX |
| 26 | 0.47931754 | 241.038862109 | 0.19885488 | 28.43082411 | 0.0050483 | 18146.2573482 | CX |
| 52 | 0.28925049 | 74.3723785388 | 0.38892193 | 28.43082411 | 0.0050483 | 25885.4057984 | CX |
| 156 | -26.40426278 | -97.4958957162 | 27.0824352 | 4168.51776778 | 0.0050483 | 13737.4792262 | CX |
| 260 | -21.56217958 | -96.9507118413 | 22.240352 | 4168.51776778 | 0.0050483 | 12857.1125998 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.718399 | 0.01239601 | 1.76 | 0.70602469 | 0.72832611 | 0.67602645 | 1919 |
| 1714261800 | 0.70600299 | -0.03543 | -4.78 | 0.73280142 | 0.74127322 | 0.6985896 | 6217 |
| 1714175400 | 0.74143317 | 0.01841605 | 2.55 | 0.72885582 | 0.7883875 | 0.6798176 | 10586 |
| 1714089000 | 0.72301712 | -0.051303 | -6.63 | 0.77547626 | 0.83193212 | 0.63774072 | 8216 |
| 1714002600 | 0.7743203 | 0.03071051 | 4.13 | 0.74437209 | 0.80747858 | 0.6709328 | 5138 |
| 1713916200 | 0.74360979 | 0.11939529 | 19.13 | 0.62395515 | 0.87465952 | 0.57580864 | 2909 |
| 1713829800 | 0.6242145 | 0.11742192 | 23.17 | 0.45006108 | 6.4344184 | 0.43658048 | 734 |
| 1713743400 | 0.50679258 | -0.019528 | -3.71 | 0.52599656 | 0.53060406 | 0.50227975 | 559 |
| 1713657000 | 0.52632054 | 0.02617786 | 5.23 | 0.49797152 | 0.53370538 | 0.49695277 | 880 |
| 1713570600 | 0.50014268 | 0.0523709 | 11.70 | 0.45006108 | 0.52197264 | 0.43658048 | 2507 |
| 1713484200 | 0.44777178 | 0.03915695 | 9.58 | 0.40955602 | 0.44947852 | 0.40227848 | 5808 |
| 1713397800 | 0.40861483 | -0.023316 | -5.40 | 0.43162 | 0.4367356 | 0.40293855 | 3022 |
| 1713311400 | 0.4319308 | 0.0132013 | 3.15 | 0.41807745 | 0.4369026 | 0.4049946 | 3328 |
| 1713225000 | 0.4187295 | -0.023848 | -5.39 | 0.4407074 | 0.4567528 | 0.4100706 | 4634 |
| 1713138600 | 0.4425778 | 0.00648964 | 1.49 | 0.43315488 | 0.4499924 | 0.39640872 | 3403 |
| 1713052200 | 0.43608816 | -0.027719 | -5.98 | 0.46167264 | 0.48735218 | 0.41602464 | 1034 |
| 1712965800 | 0.46380763 | -0.079818 | -14.68 | 0.5430797 | 0.55065455 | 0.4559194 | 1529 |
| 1712879400 | 0.5436253 | -0.026328 | -4.62 | 0.56929439 | 0.58034543 | 0.53933726 | 7599 |
| 1712793000 | 0.56995288 | 0.04708059 | 9.00 | 0.52231205 | 0.5762583 | 0.51708662 | 1060 |
| 1712706600 | 0.52287229 | -0.064504 | -10.98 | 0.5879979 | 0.59035269 | 0.51053134 | 1244 |
| 1712620200 | 0.58737621 | -0.01383 | -2.30 | 0.6080247 | 6.82347162 | 0.58729035 | 639 |
| 1712533800 | 0.60120654 | 0.00939422 | 1.59 | 0.59043424 | 0.60722386 | 0.58462284 | 3389 |
| 1712447400 | 0.59181232 | -0.030032 | -4.83 | 0.61970117 | 0.62531304 | 0.59134592 | 434 |
| 1712361000 | 0.62184419 | 0.01619733 | 2.67 | 0.60616192 | 0.62538223 | 0.5908994 | 504 |
| 1712274600 | 0.60564686 | -0.004898 | -0.80 | 0.60814576 | 0.65082717 | 0.6049862 | 790 |
| 1712188200 | 0.61054512 | 0.00416507 | 0.69 | 0.6080247 | 0.6252128 | 0.59371125 | 3859 |
| 1712101800 | 0.60638005 | -0.015734 | -2.53 | 0.62061156 | 0.6443225 | 0.59029146 | 1563 |
| 1712015400 | 0.62211429 | -0.018966 | -2.96 | 0.64146192 | 7.10949447 | 0.6079045 | 466 |
| 1711929000 | 0.64108 | -0.028944 | -4.32 | 0.64551432 | 0.6511482 | 0.62948393 | 349 |
| 1711842600 | 0.67002418 | 0.02663461 | 4.14 | 0.64258071 | 0.67216338 | 0.63527199 | 5605 |
| 1711756200 | 0.64338957 | 0.01252263 | 1.98 | 0.61625887 | 0.64757784 | 0.61515859 | 5768 |
| 1711669800 | 0.63086694 | 0.00544631 | 0.87 | 0.62653222 | 0.63664548 | 0.6078765 | 10912 |
| 1711583400 | 0.62542063 | 0.03006661 | 5.05 | 0.59549512 | 0.66511354 | 0.5940297 | 14461 |
| 1711497000 | 0.59535402 | -0.09219 | -13.41 | 0.68785344 | 0.6983412 | 0.59306115 | 14644 |
| 1711410600 | 0.68754432 | -0.003638 | -0.53 | 0.65444472 | 0.70483692 | 0.58718114 | 13209 |
| 1711324200 | 0.691182 | 0.04043228 | 6.21 | 0.6491822 | 0.77004756 | 0.64640718 | 14624 |
| 1711237800 | 0.65074972 | 0.04036468 | 6.61 | 0.6058871 | 0.65152184 | 0.59725764 | 18139 |
| 1711151400 | 0.61038504 | -0.011264 | -1.81 | 0.62226664 | 0.63492884 | 0.58752633 | 13462 |
| 1711065000 | 0.62164898 | -0.029053 | -4.46 | 0.64881535 | 0.66327778 | 0.615034 | 18311 |
| 1710978600 | 0.65070235 | 0.01289317 | 2.02 | 0.63504141 | 0.66023748 | 0.59466585 | 14380 |
| 1710892200 | 0.63780918 | -0.017766 | -2.71 | 0.65444472 | 0.6702501 | 0.58640946 | 13279 |
| 1710805800 | 0.6555756 | -0.009424 | -1.42 | 0.76852752 | 7.22013459 | 0.64903956 | 9311 |
| 1710719400 | 0.66500004 | -0.00028 | -0.04 | 0.67080258 | 0.68205145 | 0.63648176 | 13430 |
| 1710633000 | 0.66528 | -0.041828 | -5.92 | 0.70814709 | 0.73178408 | 0.66099945 | 12216 |
| 1710546600 | 0.70710759 | -0.077555 | -9.88 | 0.76852752 | 0.77419934 | 0.64667835 | 13794 |
| 1710460200 | 0.78466294 | -0.044707 | -5.39 | 0.82848231 | 0.82949661 | 0.76083961 | 17385 |
| 1710373800 | 0.82937034 | 0.09030864 | 12.22 | 0.74367656 | 0.8342776 | 0.7392477 | 17612 |
| 1710287400 | 0.7390617 | -0.095249 | -11.42 | 0.83914718 | 0.84259768 | 0.71255783 | 15457 |
| 1710201000 | 0.83431105 | 0.02616241 | 3.24 | 0.76852752 | 0.86912462 | 0.75245148 | 16499 |
| 1710114600 | 0.80814864 | 0.11473344 | 16.55 | 0.7117838 | 0.85218042 | 0.70503446 | 14069 |
| 1710028200 | 0.6934152 | 0.0510636 | 7.95 | 0.65388624 | 0.70833988 | 0.64472595 | 21026 |
| 1709941800 | 0.6423516 | -0.045383 | -6.60 | 0.6897055 | 0.7100892 | 0.6205167 | 19232 |
| 1709855400 | 0.68773504 | -0.074831 | -9.81 | 0.76852752 | 0.77419934 | 0.63154104 | 18087 |
| 1709769000 | 0.762566 | 0.06369668 | 9.11 | 0.69772472 | 0.77470626 | 0.68127263 | 16039 |
| 1709682600 | 0.69886932 | -0.114634 | -14.09 | 0.799436 | 0.82846953 | 0.67161537 | 16086 |
| 1709596200 | 0.81350304 | 0.01932204 | 2.43 | 0.70962606 | 0.844464 | 0.69687464 | 11414 |
| 1709509800 | 0.794181 | 0.04815666 | 6.46 | 0.738882 | 0.79753372 | 0.693472 | 14882 |
| 1709423400 | 0.74602434 | -0.026342 | -3.41 | 0.77566816 | 0.7954366 | 0.68854326 | 16345 |
| 1709337000 | 0.7723665 | 0.05093615 | 7.06 | 0.6852822 | 0.78290484 | 0.65055861 | 17455 |
| 1709250600 | 0.72143035 | 0.01727173 | 2.45 | 0.70962606 | 0.81881755 | 0.69687464 | 15758 |
| 1709164200 | 0.70415862 | 0.04292118 | 6.49 | 0.66194124 | 0.71392694 | 0.62871088 | 20599 |
| 1709077800 | 0.66123744 | 0.04181019 | 6.75 | 0.6197997 | 0.679041 | 0.60216057 | 23952 |
| 1708991400 | 0.61942725 | 0.01541989 | 2.55 | 0.61995264 | 6.19453212 | 0.5912212 | 16533 |
| 1708905000 | 0.60400736 | -0.003084 | -0.51 | 0.60758712 | 0.61474287 | 0.57646 | 22801 |
| 1708818600 | 0.6070918 | -0.004108 | -0.67 | 0.61070427 | 0.61628736 | 0.6034134 | 25786 |
| 1708732200 | 0.6111996 | -0.006592 | -1.07 | 0.6174584 | 0.62552562 | 0.60526544 | 20692 |
| 1708645800 | 0.6177912 | -0.061152 | -9.01 | 0.67493016 | 0.67555944 | 0.61370284 | 19006 |
| 1708559400 | 0.67894296 | 0.06387684 | 10.39 | 2.11354365 | 2.11868997 | 0.61254306 | 17595 |
| 1708473000 | 0.61506612 | 0.00512406 | 0.84 | 0.60984891 | 0.63099705 | 0.60471008 | 24003 |
| 1708386600 | 0.60994206 | -0.027926 | -4.38 | 0.61995264 | 0.66516902 | 0.5912212 | 15512 |
| 1708300200 | 0.63786816 | 0.01332928 | 2.13 | 0.62415808 | 1.98027292 | 0.09065507 | 21263 |
| 1708213800 | 0.62453888 | -0.013438 | -2.11 | 0.63622879 | 0.63691551 | 0.59861805 | 20747 |
| 1708127400 | 0.63797669 | -0.029087 | -4.36 | 0.66722156 | 0.6817752 | 0.08072826 | 20337 |
| 1708041000 | 0.66706344 | 0.0514812 | 8.36 | 0.61382971 | 0.69149538 | 0.5958553 | 21149 |
| 1707954600 | 0.61558224 | 0.01630678 | 2.72 | 0.59878287 | 0.63140567 | 0.59538241 | 21165 |
| 1707868200 | 0.59927546 | -0.027375 | -4.37 | 0.63021676 | 0.63844787 | 0.58810252 | 15602 |
| 1707781800 | 0.6266508 | 0.0455952 | 7.85 | 0.61995264 | 0.63645461 | 0.56924362 | 10005 |
| 1707695400 | 0.5810556 | -0.01888 | -3.15 | 0.5994408 | 0.61133314 | 0.5749563 | 20665 |
| 1707609000 | 0.5999352 | -0.0021 | -0.35 | 0.60319468 | 0.6178796 | 0.58016534 | 20710 |
| 1707522600 | 0.6020355 | -0.018086 | -2.92 | 0.61995264 | 0.62237494 | 0.5912212 | 21151 |
| 1707436200 | 0.6201216 | 0.00894852 | 1.46 | 0.61134444 | 0.6315244 | 0.58839291 | 14206 |
| 1707349800 | 0.61117308 | -0.025354 | -3.98 | 0.63662596 | 0.65912634 | 0.5977647 | 12757 |
| 1707263400 | 0.6365268 | 0.00664738 | 1.06 | 0.62931772 | 0.6481896 | 0.5778909 | 15715 |
| 1707177000 | 0.62987942 | -0.015963 | -2.47 | 10.32546208 | 10.32947057 | 0.17596682 | 13277 |
| 1707090600 | 0.64584204 | -0.014744 | -2.23 | 0.66346886 | 0.6661155 | 0.61729312 | 17698 |
| 1707004200 | 0.6605856 | -0.043019 | -6.11 | 0.7035313 | 0.74237991 | 0.64588693 | 13743 |
| 1706917800 | 0.7036045 | 0.09366725 | 15.36 | 0.60968815 | 0.72260119 | 0.5637156 | 13562 |
| 1706831400 | 0.60993725 | 0.01567605 | 2.64 | 0.5941728 | 0.61758992 | 0.57974922 | 9367 |
| 1706745000 | 0.5942612 | -0.068663 | -10.36 | 0.6689577 | 0.66930825 | 0.5931666 | 15345 |
| 1706658600 | 0.66292467 | -0.040872 | -5.81 | 0.12049082 | 0.69665058 | 0.12037462 | 17659 |
| 1706572200 | 0.70379648 | 0.01710608 | 2.49 | 10.32546208 | 10.32947057 | 0.6565482 | 9472 |
| 1706485800 | 0.6866904 | -0.045741 | -6.25 | 0.73194384 | 0.74158041 | 0.68352576 | 15141 |
| 1706399400 | 0.73243157 | 0.04773113 | 6.97 | 0.680742 | 0.74304864 | 0.67132546 | 14034 |
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
