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 | 0.1008 | 10.8480413259 | 0.9292 | 1.04 | 0.8797 | 249108.125397 | CX |
4 | 0.232 | 29.0726817043 | 0.798 | 1.25 | 0.7947 | 587536.793786 | CX |
12 | 0.3224 | 45.5624646693 | 0.7076 | 1.25 | 0.5921 | 411366.482764 | CX |
26 | 0.4885 | 90.2123730379 | 0.5415 | 1.25 | 0.4958 | 484382.081642 | CX |
52 | 0 | 0 | 1.03 | 1.25 | 0.4758 | 393253.02964 | CX |
156 | -2.46 | -70.4871060172 | 3.49 | 12.29 | 0.4758 | 700026.734286 | CX |
260 | -2.7687368 | -72.8857234858 | 3.7987368 | 12.29 | 0.4758 | 666733.548686 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 1.02 | 0.04 | 4.51 | 0.98142 | 1.04 | 0.95697 | 381132 |
1711583400 | 0.976 | -0.024 | -2.40 | 1 | 1.02 | 0.9542 | 378293 |
1711497000 | 1 | 0.01578 | 1.60 | 0.98422 | 1.01 | 0.977 | 103766 |
1711410600 | 0.98422 | 0.01132 | 1.16 | 0.96971 | 1 | 0.96087 | 475756 |
1711324200 | 0.9729 | 0.01232 | 1.28 | 0.96 | 0.9759 | 0.9428 | 99954 |
1711237800 | 0.96058 | 0.05768 | 6.39 | 0.9029 | 0.98272 | 0.9023 | 133737 |
1711151400 | 0.9029 | -0.02889 | -3.10 | 0.9292 | 0.9354 | 0.8797 | 171115 |
1711065000 | 0.93179 | 0.01569 | 1.71 | 0.9149 | 0.9482 | 0.8969 | 415292 |
1710978600 | 0.9161 | 0.0771 | 9.19 | 0.8413 | 0.92453 | 0.80742 | 450503 |
1710892200 | 0.839 | -0.0682 | -7.52 | 0.9059 | 0.9093 | 0.8099 | 258698 |
1710805800 | 0.9072 | -0.0229 | -2.46 | 0.9246 | 0.9561 | 0.8754 | 196370 |
1710719400 | 0.9301 | 0.027 | 2.99 | 0.9104 | 0.9391 | 0.85607 | 261345 |
1710633000 | 0.9031 | -0.0775 | -7.90 | 0.9768 | 0.998 | 0.8828 | 385362 |
1710546600 | 0.9806 | -0.0694 | -6.61 | 1.05 | 1.06 | 0.9163 | 1384996 |
1710460200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.11 | 0.989 | 398849 |
1710373800 | 1.08 | 0 | 0.00 | 1.09 | 1.11 | 1.05 | 198575 |
1710287400 | 1.08 | -0.05 | -4.42 | 1.13 | 1.13 | 1.01 | 373417 |
1710201000 | 1.13 | 0.08 | 7.62 | 1.04 | 1.16 | 1 | 2124507 |
1710114600 | 1.05 | -0.05 | -4.55 | 1.09 | 1.12 | 1.02 | 298761 |
1710028200 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.08 | 396095 |
1709941800 | 1.1 | -0.04 | -3.51 | 1.14 | 1.22 | 1.03 | 1446322 |
1709855400 | 1.14 | 0.16 | 16.67 | 0.98079 | 1.25 | 0.9626 | 1153512 |
1709769000 | 0.9771 | 0.02395 | 2.51 | 0.94439 | 0.98214 | 0.8986 | 452205 |
1709682600 | 0.95315 | -0.06685 | -6.55 | 1.01 | 1.07 | 0.8345 | 2488862 |
1709596200 | 1.02 | 0.03 | 3.40 | 0.9875 | 1.06 | 0.9707 | 714369 |
1709509800 | 0.9865 | -0.0435 | -4.22 | 1.04 | 1.04 | 0.89 | 388283 |
1709423400 | 1.03 | 0.19 | 22.74 | 0.8414 | 1.04 | 0.8385 | 660772 |
1709337000 | 0.8392 | 0.0389 | 4.86 | 0.798 | 0.8395 | 0.7947 | 260167 |
1709250600 | 0.8003 | 0.0354 | 4.63 | 0.7664 | 0.8269 | 0.76331 | 624545 |
1709164200 | 0.7649 | -0.0054 | -0.70 | 0.7685 | 0.8058 | 0.704 | 530004 |
1709077800 | 0.7703 | 0.0232 | 3.11 | 0.7485 | 0.7725 | 0.7416 | 449539 |
1708991400 | 0.7471 | 0.0085 | 1.15 | 0.7387 | 0.7483 | 0.7156 | 391142 |
1708905000 | 0.7386 | -0.0025 | -0.34 | 0.7417 | 0.7417 | 0.726 | 158516 |
1708818600 | 0.7411 | 0 | 0.00 | 0.7416 | 0.7622 | 0.7234 | 367852 |
1708732200 | 0.7411 | 0.0276 | 3.87 | 0.7155 | 0.8138 | 0.7027 | 634385 |
1708645800 | 0.7135 | 0.0078 | 1.11 | 0.7064 | 0.72439 | 0.6942 | 210889 |
1708559400 | 0.7057 | -0.0336 | -4.54 | 0.7426 | 0.7426 | 0.6822 | 160337 |
1708473000 | 0.7393 | 0.0054 | 0.74 | 0.7345 | 0.7482 | 0.6957 | 370108 |
1708386600 | 0.7339 | 0.0146 | 2.03 | 0.7235 | 0.7366 | 0.7173 | 456549 |
1708300200 | 0.7193 | 0.0059 | 0.83 | 0.71357 | 0.7285 | 0.7083 | 355890 |
1708213800 | 0.7134 | 0.00163 | 0.23 | 0.71131 | 0.71735 | 0.6891 | 223140 |
1708127400 | 0.71177 | -0.00689 | -0.96 | 0.71525 | 0.7279 | 0.6951 | 333433 |
1708041000 | 0.71866 | 0.01286 | 1.82 | 0.70184 | 0.7287 | 0.70184 | 377529 |
1707954600 | 0.7058 | 0.0172 | 2.50 | 0.68798 | 0.711 | 0.6827 | 164382 |
1707868200 | 0.6886 | -0.0102 | -1.46 | 0.6995 | 0.7032 | 0.6764 | 341470 |
1707781800 | 0.6988 | 0.0213 | 3.14 | 0.6784 | 0.7031 | 0.667 | 876265 |
1707695400 | 0.6775 | -0.00064 | -0.09 | 0.67946 | 0.6909 | 0.6508 | 321423 |
1707609000 | 0.67814 | 0.00144 | 0.21 | 0.6813 | 0.6889 | 0.6501 | 730208 |
1707522600 | 0.6767 | 0.0078 | 1.17 | 0.6677 | 0.7181 | 0.667 | 379793 |
1707436200 | 0.6689 | 0.0013 | 0.19 | 0.6675 | 0.6746 | 0.662 | 238671 |
1707349800 | 0.6676 | 0.0051 | 0.77 | 0.6631 | 0.672 | 0.6532 | 151652 |
1707263400 | 0.6625 | 0.0041 | 0.62 | 0.64548 | 0.6739 | 0.64548 | 334447 |
1707177000 | 0.6584 | 0.0119 | 1.84 | 0.6463 | 0.6615 | 0.6379 | 211572 |
1707090600 | 0.6465 | -0.02331 | -3.48 | 0.67024 | 0.6704 | 0.6425 | 292978 |
1707004200 | 0.66981 | 0.00751 | 1.13 | 0.6632 | 0.67659 | 0.6568 | 261936 |
1706917800 | 0.6623 | 0.016 | 2.48 | 0.6465 | 0.6626 | 0.64285 | 139757 |
1706831400 | 0.6463 | 0.0074 | 1.16 | 0.6389 | 0.64785 | 0.625 | 375831 |
1706745000 | 0.6389 | -0.0078 | -1.21 | 0.6467 | 0.65087 | 0.6261 | 274885 |
1706658600 | 0.6467 | -0.0165 | -2.49 | 0.6605 | 0.6691 | 0.6467 | 137742 |
1706572200 | 0.6632 | 0.00798 | 1.22 | 0.6539 | 0.6672 | 0.644 | 235786 |
1706485800 | 0.65522 | 0.00322 | 0.49 | 0.6534 | 0.6767 | 0.6469 | 280919 |
1706399400 | 0.652 | 0.0035 | 0.54 | 0.6494 | 0.65795 | 0.6409 | 90804 |
1706313000 | 0.6485 | 0.0122 | 1.92 | 0.6356 | 0.652 | 0.6307 | 126078 |
1706226600 | 0.6363 | 0.0031 | 0.49 | 0.6332 | 0.6391 | 0.6206 | 125537 |
1706140200 | 0.6332 | 0.0102 | 1.64 | 0.6244 | 0.63369 | 0.61648 | 151385 |
1706053800 | 0.623 | -0.00969 | -1.53 | 0.6331 | 0.6462 | 0.5921 | 330302 |
1705967400 | 0.63269 | -0.03041 | -4.59 | 0.66049 | 0.6645 | 0.62046 | 367082 |
1705881000 | 0.6631 | -0.0032 | -0.48 | 0.6671 | 0.6729 | 0.6546 | 161596 |
1705794600 | 0.6663 | 0.0053 | 0.80 | 0.6618 | 0.67356 | 0.65209 | 270799 |
1705708200 | 0.661 | 0.0005 | 0.08 | 0.6604 | 0.69866 | 0.6245 | 172061 |
1705621800 | 0.6605 | -0.03652 | -5.24 | 0.6986 | 0.6995 | 0.6501 | 222190 |
1705535400 | 0.69702 | -0.01668 | -2.34 | 0.7137 | 0.71588 | 0.6906 | 157087 |
1705449000 | 0.7137 | -0.0004 | -0.06 | 0.7167 | 0.7198 | 0.6949 | 248710 |
1705362600 | 0.7141 | 0.032 | 4.69 | 0.68173 | 0.7259 | 0.6812 | 318125 |
1705276200 | 0.6821 | -0.01665 | -2.38 | 0.699 | 0.7043 | 0.6807 | 144083 |
1705189800 | 0.69875 | -0.00405 | -0.58 | 0.7064 | 0.70733 | 0.68075 | 100173 |
1705103400 | 0.7028 | -0.0145 | -2.02 | 0.71741 | 0.7409 | 0.6727 | 509322 |
1705017000 | 0.7173 | 0.031 | 4.52 | 0.68638 | 0.738 | 0.6788 | 785846 |
1704930600 | 0.6863 | 0.0394 | 6.09 | 0.6484 | 0.7012 | 0.6321 | 761888 |
1704844200 | 0.6469 | -0.0287 | -4.25 | 0.64226 | 0.6776 | 0.6269 | 516410 |
1704757800 | 0.6756 | 0.035 | 5.46 | 0.64386 | 0.6771 | 0.6131 | 535353 |
1704671400 | 0.6406 | -0.0356 | -5.26 | 0.67583 | 0.69356 | 0.635 | 262502 |
1704585000 | 0.6762 | -0.0071 | -1.04 | 0.68235 | 0.68957 | 0.6445 | 158167 |
1704498600 | 0.6833 | -0.02327 | -3.29 | 0.7076 | 0.7099 | 0.6601 | 433953 |
1704412200 | 0.70657 | 0.00267 | 0.38 | 0.7061 | 0.71739 | 0.69004 | 286624 |
1704325800 | 0.7039 | -0.0873 | -11.03 | 0.7916 | 0.8024 | 0.6516 | 763121 |
1704239400 | 0.7912 | -0.012 | -1.49 | 0.8033 | 0.811 | 0.7843 | 293398 |
1704153000 | 0.8032 | 0.0363 | 4.73 | 0.76685 | 0.8044 | 0.7606 | 112497 |
1704066600 | 0.7669 | -0.0093 | -1.20 | 0.7767 | 0.7887 | 0.7433 | 114357 |
1703980200 | 0.7762 | 0.0063 | 0.82 | 0.77105 | 0.8145 | 0.76196 | 182076 |
1703893800 | 0.7699 | -0.022 | -2.78 | 0.7877 | 0.7981 | 0.7518 | 263268 |
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