We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -0.001294 | -2.40771062816 | 0.053744 | 0.064552 | 0.053063 | 590668.382133 | CX |
4 | -0.022613 | -30.1253613631 | 0.075063 | 0.075531 | 0.044996 | 1336350.75018 | CX |
12 | 0.004935 | 10.3861938335 | 0.047515 | 0.094347 | 0.044996 | 6858424.43625 | CX |
26 | 0.026791 | 104.411707393 | 0.025659 | 0.094347 | 0.02285 | 14485475.8369 | CX |
52 | 0.020559 | 64.4664638926 | 0.031891 | 0.094347 | 0.01866 | 8425410.35098 | CX |
156 | -0.07020649 | -57.2383002318 | 0.12265649 | 0.20485277 | 0.01 | 10775511.3947 | CX |
260 | 0.03583032 | 215.589710512 | 0.01661968 | 0.26659415 | 0.00448136 | 18504429.8963 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714348200 | 0.054366 | -0.002758 | -4.83 | 0.055577 | 0.059067 | 0.054262 | 2085377 |
1714261800 | 0.057124 | 0.001295 | 2.32 | 0.055577 | 0.057278 | 0.05454 | 238672 |
1714175400 | 0.055829 | -0.003663 | -6.16 | 0.058886 | 0.05961 | 0.055821 | 316557 |
1714089000 | 0.059492 | -0.000941 | -1.56 | 0.058886 | 0.060474 | 0.058673 | 43089 |
1714002600 | 0.060433 | -0.003021 | -4.76 | 0.063998 | 0.064552 | 0.060433 | 1428149 |
1713916200 | 0.063454 | 0.004261 | 7.20 | 0.058886 | 0.063454 | 0.058886 | 482 |
1713829800 | 0.059193 | 0.000307 | 0.52 | 0.053744 | 0.059598 | 0.053063 | 22351 |
1713743400 | 0.058886 | 0.004931 | 9.14 | 0.059992 | 0.060773 | 0.057219 | 551952 |
1713657000 | 0.053955 | 0.000212 | 0.39 | 0.053743 | 0.053955 | 0.053709 | 1033 |
1713570600 | 0.053743 | 0.002725 | 5.34 | 0.053744 | 0.055124 | 0.049691 | 1597929 |
1713484200 | 0.051018 | -6.6E-5 | -0.13 | 0.051084 | 0.051503 | 0.051018 | 193 |
1713397800 | 0.051084 | -0.00381 | -6.94 | 0.054916 | 0.059051 | 0.049399 | 7066345 |
1713311400 | 0.054894 | 0.004373 | 8.66 | 0.050521 | 0.05647 | 0.048711 | 4865981 |
1713225000 | 0.050521 | -0.002628 | -4.94 | 0.052078 | 0.055 | 0.048955 | 1625315 |
1713138600 | 0.053149 | 0.003087 | 6.17 | 0.049855 | 0.054567 | 0.047206 | 790572 |
1713052200 | 0.050062 | -0.010307 | -17.07 | 0.059998 | 0.060331 | 0.044996 | 1777733 |
1712965800 | 0.060369 | -0.010551 | -14.88 | 0.07162 | 0.073712 | 0.057 | 3179273 |
1712879400 | 0.07092 | -0.0007 | -0.98 | 0.07162 | 0.073315 | 0.069369 | 1103198 |
1712793000 | 0.07162 | 0.001529 | 2.18 | 0.070091 | 0.072119 | 0.067872 | 906169 |
1712706600 | 0.070091 | -0.004032 | -5.44 | 0.0746 | 0.07487 | 0.069475 | 1066982 |
1712620200 | 0.074123 | 0.00059 | 0.80 | 0.073825 | 0.075531 | 0.073319 | 1127095 |
1712533800 | 0.073533 | 0.003777 | 5.41 | 0.070322 | 0.074022 | 0.070322 | 941125 |
1712447400 | 0.069756 | -0.000404 | -0.58 | 0.07016 | 0.07016 | 0.069756 | 30935 |
1712361000 | 0.07016 | -0.00026 | -0.37 | 0.066419 | 0.071484 | 0.066419 | 1044038 |
1712274600 | 0.07042 | 0.004001 | 6.02 | 0.066419 | 0.07202 | 0.064945 | 1398647 |
1712188200 | 0.066419 | -0.000861 | -1.28 | 0.066244 | 0.070518 | 0.064486 | 1342303 |
1712101800 | 0.06728 | -0.004574 | -6.37 | 0.071854 | 0.071854 | 0.06454 | 1717464 |
1712015400 | 0.071854 | -0.001756 | -2.39 | 0.075063 | 0.075063 | 0.069665 | 1148848 |
1711929000 | 0.07361 | 0.000221 | 0.30 | 0.073835 | 0.073899 | 0.07324 | 19370 |
1711842600 | 0.073389 | -0.00277 | -3.64 | 0.07625 | 0.07625 | 0.073389 | 2048557 |
1711756200 | 0.076159 | -9.1E-5 | -0.12 | 0.07625 | 0.07625 | 0.075537 | 166438 |
1711669800 | 0.07625 | 0.003344 | 4.59 | 0.073055 | 0.083189 | 0.073055 | 20801898 |
1711583400 | 0.072906 | -0.002092 | -2.79 | 0.07397 | 0.075017 | 0.0705 | 2049949 |
1711497000 | 0.074998 | 0.001109 | 1.50 | 0.073889 | 0.074998 | 0.073889 | 45940 |
1711410600 | 0.073889 | 0.002537 | 3.56 | 0.072808 | 0.075327 | 0.07044 | 15013104 |
1711324200 | 0.071352 | 0.000986 | 1.40 | 0.071187 | 0.0717 | 0.071046 | 316197 |
1711237800 | 0.070366 | -0.001979 | -2.74 | 0.069948 | 0.073312 | 0.069 | 2351903 |
1711151400 | 0.072345 | -0.000838 | -1.15 | 0.073102 | 0.073676 | 0.072039 | 113774 |
1711065000 | 0.073183 | -0.008008 | -9.86 | 0.079851 | 0.080616 | 0.072263 | 11038457 |
1710978600 | 0.081191 | 0.012272 | 17.81 | 0.078611 | 0.087669 | 0.070058 | 111084058 |
1710892200 | 0.068919 | -0.002938 | -4.09 | 0.073139 | 0.073139 | 0.066058 | 412073 |
1710805800 | 0.071857 | -0.001359 | -1.86 | 0.072844 | 0.073007 | 0.071214 | 2232510 |
1710719400 | 0.073216 | 0.008601 | 13.31 | 0.064567 | 0.075709 | 0.064061 | 5618469 |
1710633000 | 0.064615 | -0.008442 | -11.56 | 0.073111 | 0.074252 | 0.063447 | 2033673 |
1710546600 | 0.073057 | -0.000202 | -0.28 | 0.074688 | 0.07734 | 0.066077 | 12490937 |
1710460200 | 0.073259 | -0.00264 | -3.48 | 0.077368 | 0.077491 | 0.071964 | 2192940 |
1710373800 | 0.075899 | -0.002022 | -2.59 | 0.079287 | 0.079287 | 0.074459 | 117558 |
1710287400 | 0.077921 | -0.000498 | -0.64 | 0.079287 | 0.079287 | 0.077477 | 433688 |
1710201000 | 0.078419 | -0.000868 | -1.09 | 0.079304 | 0.081077 | 0.076341 | 5258292 |
1710114600 | 0.079287 | -0.004098 | -4.91 | 0.082576 | 0.083272 | 0.077437 | 7667365 |
1710028200 | 0.083385 | 0.009257 | 12.49 | 0.074077 | 0.094347 | 0.074077 | 28502762 |
1709941800 | 0.074128 | 0.006079 | 8.93 | 0.072585 | 0.074813 | 0.069587 | 2971205 |
1709855400 | 0.068049 | 0.001291 | 1.93 | 0.067267 | 0.068049 | 0.067267 | 808 |
1709769000 | 0.066758 | 0.002344 | 3.64 | 0.064706 | 0.069499 | 0.064336 | 5177406 |
1709682600 | 0.064414 | 0.000124 | 0.19 | 0.063862 | 0.07 | 0.05782 | 8591038 |
1709596200 | 0.06429 | 0.000478 | 0.75 | 0.06486 | 0.065763 | 0.064048 | 627039 |
1709509800 | 0.063812 | 0.000384 | 0.61 | 0.063862 | 0.064464 | 0.063812 | 11606 |
1709423400 | 0.063428 | -0.001142 | -1.77 | 0.063862 | 0.064248 | 0.063422 | 139227 |
1709337000 | 0.06457 | 0.003764 | 6.19 | 0.064684 | 0.064758 | 0.059954 | 3682438 |
1709250600 | 0.060806 | -0.003247 | -5.07 | 0.064684 | 0.064684 | 0.059718 | 2809222 |
1709164200 | 0.064053 | -0.000631 | -0.98 | 0.064656 | 0.065177 | 0.064053 | 197232 |
1709077800 | 0.064684 | 0.000284 | 0.44 | 0.065215 | 0.066448 | 0.063788 | 3249210 |
1708991400 | 0.0644 | -0.002012 | -3.03 | 0.065225 | 0.065589 | 0.0644 | 7161362 |
1708905000 | 0.066412 | 0.001738 | 2.69 | 0.065215 | 0.06659 | 0.065215 | 153776 |
1708818600 | 0.064674 | -0.000668 | -1.02 | 0.065215 | 0.065961 | 0.064674 | 52530 |
1708732200 | 0.065342 | -3.2E-5 | -0.05 | 0.065215 | 0.065659 | 0.065215 | 69363 |
1708645800 | 0.065374 | -0.001317 | -1.97 | 0.063061 | 0.067428 | 0.061626 | 9466155 |
1708559400 | 0.066691 | 0.005316 | 8.66 | 0.066324 | 0.067 | 0.06545 | 380342 |
1708473000 | 0.061375 | -0.00342 | -5.28 | 0.058048 | 0.063305 | 0.058048 | 298201 |
1708386600 | 0.064795 | 0.006802 | 11.73 | 0.065816 | 0.067943 | 0.064482 | 61704389 |
1708300200 | 0.057993 | -7.0E-6 | -0.01 | 0.058048 | 0.058167 | 0.057403 | 150097 |
1708213800 | 0.058 | -0.002881 | -4.73 | 0.060846 | 0.062411 | 0.056142 | 13516277 |
1708127400 | 0.060881 | -0.000647 | -1.05 | 0.061128 | 0.065673 | 0.058897 | 13097468 |
1708041000 | 0.061528 | 0.005162 | 9.16 | 0.056366 | 0.074224 | 0.05585 | 76351830 |
1707954600 | 0.056366 | 0.001537 | 2.80 | 0.054897 | 0.057863 | 0.053417 | 2734342 |
1707868200 | 0.054829 | 0.002488 | 4.75 | 0.052927 | 0.057339 | 0.052797 | 9186729 |
1707781800 | 0.052341 | -0.00138 | -2.57 | 0.051554 | 0.052621 | 0.051554 | 31421248 |
1707695400 | 0.053721 | 0.000794 | 1.50 | 0.052927 | 0.0558 | 0.052282 | 1978862 |
1707609000 | 0.052927 | 0.005527 | 11.66 | 0.047741 | 0.057338 | 0.047741 | 32987338 |
1707522600 | 0.0474 | -0.000431 | -0.90 | 0.047741 | 0.047751 | 0.0474 | 160584 |
1707436200 | 0.047831 | 0.001248 | 2.68 | 0.047568 | 0.04982 | 0.047153 | 4426903 |
1707349800 | 0.046583 | -0.000907 | -1.91 | 0.047713 | 0.047713 | 0.046368 | 965465 |
1707263400 | 0.04749 | -0.001309 | -2.68 | 0.051498 | 0.051498 | 0.047194 | 8258111 |
1707177000 | 0.048799 | 0.001389 | 2.93 | 0.047515 | 0.04999 | 0.046371 | 4702091 |
1707090600 | 0.04741 | 0.001993 | 4.39 | 0.045473 | 0.054 | 0.044822 | 77637049 |
1707004200 | 0.045417 | 0.001631 | 3.72 | 0.043786 | 0.046128 | 0.042 | 5661633 |
1706917800 | 0.043786 | 0.000243 | 0.56 | 0.043543 | 0.044357 | 0.042933 | 1464801 |
1706831400 | 0.043543 | -0.000846 | -1.91 | 0.044389 | 0.044389 | 0.042701 | 1842728 |
1706745000 | 0.044389 | -0.001144 | -2.51 | 0.045533 | 0.045754 | 0.043997 | 3292265 |
1706658600 | 0.045533 | -0.000344 | -0.75 | 0.045877 | 0.048 | 0.045533 | 4238714 |
1706572200 | 0.045877 | 0.000795 | 1.76 | 0.045102 | 0.047388 | 0.044422 | 17666375 |
1706485800 | 0.045082 | 0.001482 | 3.40 | 0.0436 | 0.046486 | 0.043197 | 13525799 |
1706399400 | 0.0436 | -0.000359 | -0.82 | 0.043974 | 0.0448 | 0.043176 | 2608637 |
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