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 | -0.032 | -9.3023255814 | 0.344 | 0.49 | 0.3059 | 683973.813327 | CX |
| 4 | -0.2474 | -44.2259563818 | 0.5594 | 0.662 | 0.2613 | 1333556.23132 | CX |
| 12 | 0.0513 | 19.6777905639 | 0.2607 | 0.7299 | 0.24 | 2290704.96297 | CX |
| 26 | 0.1376 | 78.8990825688 | 0.1744 | 0.7299 | 0.1658 | 1899745.71832 | CX |
| 52 | -0.0855 | -21.5094339623 | 0.3975 | 0.7299 | 0.1374 | 1158339.63972 | CX |
| 156 | -2.75560639 | -89.8292036091 | 3.06760639 | 92.08294479 | 0.1374 | 986718.460602 | CX |
| 260 | -2.75560639 | -89.8292036091 | 3.06760639 | 92.08294479 | 0.1374 | 986718.460602 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.3115 | -0.0025 | -0.80 | 0.3149 | 0.3236 | 0.3086 | 344120 |
| 1714261800 | 0.314 | 0 | 0.00 | 0.3153 | 0.3184 | 0.3059 | 327717 |
| 1714175400 | 0.314 | -0.0093 | -2.88 | 0.324 | 0.3245 | 0.3081 | 426987 |
| 1714089000 | 0.3233 | -0.0019 | -0.58 | 0.3249 | 0.3336 | 0.3134 | 772591 |
| 1714002600 | 0.3252 | -0.0305 | -8.57 | 0.3569 | 0.3697 | 0.3232 | 1039940 |
| 1713916200 | 0.3557 | 0.0045 | 1.28 | 0.3519 | 0.3703 | 0.3481 | 1106677 |
| 1713829800 | 0.3512 | 0.0072 | 2.09 | 0.344 | 0.49 | 0.3428 | 769781 |
| 1713743400 | 0.344 | -0.0079 | -2.24 | 0.349 | 0.3557 | 0.3359 | 967313 |
| 1713657000 | 0.3519 | 0.0289 | 8.95 | 0.3204 | 0.3522 | 0.3177 | 1052336 |
| 1713570600 | 0.323 | 0.0074 | 2.34 | 0.3156 | 0.348 | 0.2932 | 1228469 |
| 1713484200 | 0.3156 | 0.0133 | 4.40 | 0.303 | 0.321 | 0.297 | 1059558 |
| 1713397800 | 0.3023 | -0.0121 | -3.85 | 0.3124 | 0.3164 | 0.2942 | 946518 |
| 1713311400 | 0.3144 | 0.011 | 3.63 | 0.3038 | 0.3184 | 0.2904 | 1398211 |
| 1713225000 | 0.3034 | -0.0225 | -6.90 | 0.326 | 0.369 | 0.2942 | 1311766 |
| 1713138600 | 0.3259 | 0.022 | 7.24 | 0.2996 | 0.3284 | 0.279 | 2512541 |
| 1713052200 | 0.3039 | -0.0644 | -17.49 | 0.366 | 0.3784 | 0.2613 | 2546103 |
| 1712965800 | 0.3683 | -0.0735 | -16.64 | 0.4438 | 0.4558 | 0.3483 | 1407730 |
| 1712879400 | 0.4418 | -0.0175 | -3.81 | 0.4608 | 0.4697 | 0.438 | 509988 |
| 1712793000 | 0.4593 | -0.007 | -1.50 | 0.465 | 0.4672 | 0.438 | 613326 |
| 1712706600 | 0.4663 | -0.0342 | -6.83 | 0.5019 | 0.506 | 0.4618 | 685784 |
| 1712620200 | 0.5005 | 0.015 | 3.09 | 0.4825 | 0.5132 | 0.468 | 823663 |
| 1712533800 | 0.4855 | 0.0172 | 3.67 | 0.466 | 0.4896 | 0.4621 | 1217951 |
| 1712447400 | 0.4683 | 0.0135 | 2.97 | 0.4557 | 0.473 | 0.4547 | 680941 |
| 1712361000 | 0.4548 | -0.0261 | -5.43 | 0.4766 | 0.4775 | 0.4382 | 776387 |
| 1712274600 | 0.4809 | 0.005 | 1.05 | 0.4711 | 0.5035 | 0.4509 | 974047 |
| 1712188200 | 0.4759 | -0.0065 | -1.35 | 0.4834 | 0.5141 | 0.4484 | 2740324 |
| 1712101800 | 0.4824 | -0.066 | -12.04 | 0.5456 | 0.5468 | 0.4578 | 2470082 |
| 1712015400 | 0.5484 | -0.0146 | -2.59 | 0.5594 | 0.662 | 0.5117 | 6628708 |
| 1711929000 | 0.563 | 0.0326 | 6.15 | 0.529 | 0.5745 | 0.529 | 867381 |
| 1711842600 | 0.5304 | -0.0088 | -1.63 | 0.535 | 0.5731 | 0.5291 | 2607300 |
| 1711756200 | 0.5392 | -0.004 | -0.74 | 0.5456 | 0.5651 | 0.5192 | 1349036 |
| 1711669800 | 0.5432 | 0.0302 | 5.89 | 0.5163 | 0.5673 | 0.5041 | 1203584 |
| 1711583400 | 0.513 | -0.0219 | -4.09 | 0.5375 | 0.5552 | 0.505 | 1556195 |
| 1711497000 | 0.5349 | -0.0043 | -0.80 | 0.541 | 0.5698 | 0.5159 | 1510702 |
| 1711410600 | 0.5392 | 0.0299 | 5.87 | 0.5116 | 0.569 | 0.5047 | 2554642 |
| 1711324200 | 0.5093 | 0.018 | 3.66 | 0.4884 | 0.5136 | 0.4714 | 1007342 |
| 1711237800 | 0.4913 | 0.0031 | 0.63 | 0.4907 | 0.5085 | 0.485 | 1270293 |
| 1711151400 | 0.4882 | -0.0304 | -5.86 | 0.5165 | 0.5286 | 0.4792 | 990409 |
| 1711065000 | 0.5186 | -0.0098 | -1.85 | 0.5293 | 0.554 | 0.509 | 1589333 |
| 1710978600 | 0.5284 | 0.0417 | 8.57 | 0.489 | 0.5398 | 0.4636 | 2537787 |
| 1710892200 | 0.4867 | -0.092 | -15.90 | 0.5785 | 0.5854 | 0.4739 | 4110155 |
| 1710805800 | 0.5787 | -0.0593 | -9.29 | 0.6382 | 0.6899 | 0.5772 | 5136725 |
| 1710719400 | 0.638 | 0.1065 | 20.04 | 0.5717 | 0.6696 | 0.5561 | 4883320 |
| 1710633000 | 0.5315 | -0.0301 | -5.36 | 0.5562 | 0.7299 | 0.5249 | 16219591 |
| 1710546600 | 0.5616 | 0.0346 | 6.57 | 0.5269 | 0.642 | 0.4744 | 11025829 |
| 1710460200 | 0.527 | -0.0064 | -1.20 | 0.533 | 0.571 | 0.495 | 2555084 |
| 1710373800 | 0.5334 | -0.0033 | -0.61 | 0.5345 | 0.5481 | 0.512 | 1465373 |
| 1710287400 | 0.5367 | 0.0492 | 10.09 | 0.4873 | 0.5873 | 0.4804 | 6531606 |
| 1710201000 | 0.4875 | 0.0087 | 1.82 | 0.4857 | 0.4986 | 0.4707 | 5347823 |
| 1710114600 | 0.4788 | 0.0061 | 1.29 | 0.4721 | 0.5048 | 0.45 | 2580812 |
| 1710028200 | 0.4727 | -0.008 | -1.66 | 0.4847 | 0.515 | 0.4635 | 2536880 |
| 1709941800 | 0.4807 | 0.0095 | 2.02 | 0.4942 | 0.5161 | 0.4532 | 3601993 |
| 1709855400 | 0.4712 | 0.0587 | 14.23 | 0.4127 | 0.57 | 0.4062 | 8098689 |
| 1709769000 | 0.4125 | 0.0281 | 7.31 | 0.3838 | 0.4206 | 0.368 | 1335218 |
| 1709682600 | 0.3844 | -0.0164 | -4.09 | 0.4015 | 0.4366 | 0.347 | 2480240 |
| 1709596200 | 0.4008 | -0.0292 | -6.79 | 0.4345 | 0.4484 | 0.3981 | 6061042 |
| 1709509800 | 0.43 | 0.0073 | 1.73 | 0.4212 | 0.4395 | 0.3853 | 2487423 |
| 1709423400 | 0.4227 | 0.0148 | 3.63 | 0.4054 | 0.441 | 0.3903 | 2480715 |
| 1709337000 | 0.4079 | 0.0268 | 7.03 | 0.3804 | 0.4098 | 0.379 | 2090470 |
| 1709250600 | 0.3811 | 0.0132 | 3.59 | 0.3674 | 0.4039 | 0.3654 | 5144657 |
| 1709164200 | 0.3679 | -0.0063 | -1.68 | 0.3739 | 0.379 | 0.3464 | 2413081 |
| 1709077800 | 0.3742 | 0.0147 | 4.09 | 0.3589 | 0.385 | 0.3558 | 4849120 |
| 1708991400 | 0.3595 | -0.0083 | -2.26 | 0.368 | 0.3708 | 0.3484 | 3922741 |
| 1708905000 | 0.3678 | 0.014 | 3.96 | 0.3539 | 0.3751 | 0.3444 | 2693661 |
| 1708818600 | 0.3538 | 0.0086 | 2.49 | 0.3459 | 0.3673 | 0.3363 | 3438745 |
| 1708732200 | 0.3452 | 0.027 | 8.49 | 0.318 | 0.3588 | 0.3175 | 6504166 |
| 1708645800 | 0.3182 | 0.0076 | 2.45 | 0.31 | 0.3302 | 0.3012 | 1457035 |
| 1708559400 | 0.3106 | -0.0097 | -3.03 | 0.3199 | 0.3206 | 0.2995 | 811561 |
| 1708473000 | 0.3203 | -0.0132 | -3.96 | 0.3334 | 0.3344 | 0.3083 | 692370 |
| 1708386600 | 0.3335 | -0.0028 | -0.83 | 0.3375 | 0.3444 | 0.326 | 649263 |
| 1708300200 | 0.3363 | 0.0031 | 0.93 | 0.3327 | 0.343 | 0.3295 | 566759 |
| 1708213800 | 0.3332 | 0.0059 | 1.80 | 0.3285 | 0.339 | 0.3116 | 606123 |
| 1708127400 | 0.3273 | -0.0123 | -3.62 | 0.3358 | 0.3517 | 0.3167 | 1789540 |
| 1708041000 | 0.3396 | 0.0308 | 9.97 | 0.309 | 0.3607 | 0.3074 | 1942227 |
| 1707954600 | 0.3088 | 0.0058 | 1.91 | 0.3044 | 0.3208 | 0.298 | 797875 |
| 1707868200 | 0.303 | 0.01 | 3.41 | 0.2936 | 0.3206 | 0.2887 | 1473167 |
| 1707781800 | 0.293 | 0.0126 | 4.49 | 0.2812 | 0.2941 | 0.2797 | 563670 |
| 1707695400 | 0.2804 | -0.0061 | -2.13 | 0.2876 | 0.2922 | 0.2797 | 379051 |
| 1707609000 | 0.2865 | -0.014 | -4.66 | 0.3024 | 0.3058 | 0.281 | 879033 |
| 1707522600 | 0.3005 | 0.028 | 10.28 | 0.2725 | 0.3101 | 0.2706 | 1638413 |
| 1707436200 | 0.2725 | 0.0025 | 0.93 | 0.2689 | 0.2732 | 0.267 | 356661 |
| 1707349800 | 0.27 | 0.0085 | 3.25 | 0.2615 | 0.2702 | 0.259 | 450386 |
| 1707263400 | 0.2615 | 0.0019 | 0.73 | 0.2591 | 0.285 | 0.24 | 327709 |
| 1707177000 | 0.2596 | 0.0016 | 0.62 | 0.2607 | 0.2666 | 0.256 | 659609 |
| 1707090600 | 0.258 | -0.0046 | -1.75 | 0.2624 | 0.264 | 0.2557 | 447091 |
| 1707004200 | 0.2626 | -0.0061 | -2.27 | 0.2718 | 0.2764 | 0.2617 | 782839 |
| 1706917800 | 0.2687 | 0.0157 | 6.21 | 0.2533 | 0.284 | 0.253 | 1502020 |
| 1706831400 | 0.253 | -0.0035 | -1.36 | 0.2557 | 0.2579 | 0.2492 | 257485 |
| 1706745000 | 0.2565 | -0.0105 | -3.93 | 0.2688 | 0.2688 | 0.2553 | 320208 |
| 1706658600 | 0.267 | -0.0117 | -4.20 | 0.2786 | 0.2808 | 0.267 | 333576 |
| 1706572200 | 0.2787 | 0.0079 | 2.92 | 0.27 | 0.2877 | 0.2679 | 769015 |
| 1706485800 | 0.2708 | -0.0017 | -0.62 | 0.2732 | 0.289 | 0.2693 | 635298 |
| 1706399400 | 0.2725 | 0.0038 | 1.41 | 0.2691 | 0.273 | 0.2657 | 150836 |
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
