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 | -0.50109863 | -58.6351540603 | 0.85460444 | 0.87280104 | 0.360562 | 75983.8571429 | CX |
| 4 | -0.51084518 | -59.1015902001 | 0.86435099 | 0.93101102 | 0.360562 | 71604.6785714 | CX |
| 12 | -0.34473519 | -49.3719489403 | 0.698241 | 0.95772825 | 0.32876014 | 198766.75 | CX |
| 26 | 0.07816673 | 28.3892609796 | 0.27533908 | 0.95772825 | 0.22831613 | 159518.956522 | CX |
| 52 | 0.06684387 | 23.3180135459 | 0.28666194 | 0.95772825 | 0.18233605 | 185084.11413 | CX |
| 156 | -1.31157093 | -78.7693983402 | 1.66507674 | 2.69463202 | 0.12545569 | 466753.369544 | CX |
| 260 | -1.82975308 | -83.8083421247 | 2.18325889 | 3.44482738 | 0.12545569 | 459090.113811 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.36246582 | -0.028292 | -7.24 | 0.4402427 | 0.87280104 | 0.360562 | 134907 |
| 1715557800 | 0.39075751 | 0.00209111 | 0.54 | 0.82519051 | 0.82519051 | 0.38423571 | 74842 |
| 1715471400 | 0.3886664 | -0.006268 | -1.59 | 0.39478938 | 0.40657226 | 0.38866272 | 30299 |
| 1715385000 | 0.39493485 | -0.034056 | -7.94 | 0.85271263 | 0.85271263 | 0.39152452 | 85244 |
| 1715298600 | 0.4289912 | 0.00196282 | 0.46 | 0.83196528 | 0.83304134 | 0.41194046 | 69988 |
| 1715212200 | 0.42702838 | -0.01552 | -3.51 | 0.84672391 | 0.8486943 | 0.42322797 | 105732 |
| 1715125800 | 0.44254823 | -0.001073 | -0.24 | 0.85460444 | 0.86370104 | 0.44114311 | 30875 |
| 1715039400 | 0.44362165 | -0.006827 | -1.52 | 0.4402427 | 0.92410644 | 0.438246 | 48193 |
| 1714953000 | 0.45044842 | 0.00262857 | 0.59 | 0.44887708 | 0.45389113 | 0.43787183 | 6391 |
| 1714866600 | 0.44781985 | -0.00157 | -0.35 | 0.45065018 | 0.457314 | 0.43763682 | 24570 |
| 1714780200 | 0.44939015 | 0.02288223 | 5.37 | 0.80018386 | 0.80048966 | 0.41646701 | 223104 |
| 1714693800 | 0.42650792 | 0.02848372 | 7.16 | 0.79054456 | 0.79217487 | 0.38297925 | 43861 |
| 1714607400 | 0.3980242 | -0.004253 | -1.06 | 0.40389739 | 0.40621372 | 0.37615135 | 81396 |
| 1714521000 | 0.4022773 | -0.0353 | -8.07 | 0.4402427 | 0.44469792 | 0.38403351 | 20636 |
| 1714434600 | 0.43757742 | -0.003456 | -0.78 | 0.45347789 | 0.92410644 | 0.42301679 | 72055 |
| 1714348200 | 0.44103323 | -0.00492 | -1.10 | 0.85356995 | 0.85618147 | 0.44103323 | 27670 |
| 1714261800 | 0.44595327 | 0.00282903 | 0.64 | 0.44616546 | 0.45212587 | 0.43096485 | 114030 |
| 1714175400 | 0.44312424 | -0.02851 | -6.04 | 0.46915969 | 0.46970214 | 0.43771564 | 54283 |
| 1714089000 | 0.47163446 | 0.00378373 | 0.81 | 0.87578199 | 0.87578199 | 0.45236107 | 63523 |
| 1714002600 | 0.46785073 | -0.024322 | -4.94 | 0.49857302 | 0.50482927 | 0.46582712 | 57984 |
| 1713916200 | 0.49217304 | 0.00570759 | 1.17 | 0.48785075 | 0.49627753 | 0.4779737 | 58003 |
| 1713829800 | 0.48646545 | 0.00756723 | 1.58 | 0.45347789 | 0.93101102 | 0.42921538 | 83224 |
| 1713743400 | 0.47889822 | -0.033717 | -6.58 | 0.89131853 | 0.89139812 | 0.47456863 | 91845 |
| 1713657000 | 0.51261569 | 0.03441909 | 7.20 | 0.87695173 | 0.87695173 | 0.4646601 | 47267 |
| 1713570600 | 0.4781966 | 0.0148045 | 3.19 | 0.86453766 | 0.86453766 | 0.43610431 | 43717 |
| 1713484200 | 0.4633921 | 0.02579272 | 5.89 | 0.83757182 | 0.83757182 | 0.43321224 | 39033 |
| 1713397800 | 0.43759938 | -0.013613 | -3.02 | 0.87036686 | 0.87643974 | 0.41803027 | 184063 |
| 1713311400 | 0.4512119 | 0.02324677 | 5.43 | 0.86435099 | 0.86572421 | 0.41332494 | 88196 |
| 1713225000 | 0.42796513 | -0.050802 | -10.61 | 0.45347789 | 0.48987507 | 0.41562626 | 100021 |
| 1713138600 | 0.47876735 | 0.02521281 | 5.56 | 0.45347789 | 0.4845018 | 0.42921538 | 48889 |
| 1713052200 | 0.45355454 | -0.050359 | -9.99 | 0.91948584 | 0.91948584 | 0.41757452 | 115679 |
| 1712965800 | 0.50391352 | -0.091082 | -15.31 | 0.59788849 | 0.95055367 | 0.48873602 | 72188 |
| 1712879400 | 0.59499589 | -0.008875 | -1.47 | 0.95353021 | 0.95353021 | 0.592091 | 28050 |
| 1712793000 | 0.60387067 | 0.02243174 | 3.86 | 0.58145748 | 0.92765232 | 0.5671867 | 55802 |
| 1712706600 | 0.58143893 | -0.047332 | -7.53 | 0.95772825 | 0.95772825 | 0.57878653 | 59852 |
| 1712620200 | 0.62877143 | 0.0138543 | 2.25 | 0.88633088 | 0.88633088 | 0.57600737 | 102154 |
| 1712533800 | 0.61491713 | 0.03814281 | 6.61 | 0.57609315 | 0.61822956 | 0.57169139 | 82776 |
| 1712447400 | 0.57677432 | 0.01595023 | 2.84 | 0.55977949 | 0.58603648 | 0.55691812 | 28039 |
| 1712361000 | 0.56082409 | -0.030654 | -5.18 | 0.58826168 | 0.5945402 | 0.55976917 | 66944 |
| 1712274600 | 0.59147826 | -0.017574 | -2.89 | 0.88633088 | 0.88633088 | 0.57600737 | 82560 |
| 1712188200 | 0.60905268 | 0.02199737 | 3.75 | 0.88385139 | 0.88385139 | 0.57265419 | 173470 |
| 1712101800 | 0.58705531 | -0.059206 | -9.16 | 0.94151562 | 0.94164917 | 0.56708986 | 153273 |
| 1712015400 | 0.64626175 | -0.035239 | -5.17 | 0.93185019 | 0.93664218 | 0.61644419 | 32590 |
| 1711929000 | 0.68150077 | -0.012486 | -1.80 | 0.68745218 | 0.69351595 | 0.66042891 | 35289 |
| 1711842600 | 0.69398718 | 0.007918 | 1.15 | 0.67157435 | 0.73445694 | 0.65508707 | 222385 |
| 1711756200 | 0.68606918 | -0.109645 | -13.78 | 0.78349022 | 0.94849069 | 0.67184313 | 1445733 |
| 1711669800 | 0.79571432 | 0.22645644 | 39.78 | 0.57993332 | 0.86804617 | 0.57088665 | 2208666 |
| 1711583400 | 0.56925788 | -0.047993 | -7.78 | 0.93334983 | 0.94169228 | 0.56013651 | 59082 |
| 1711497000 | 0.61725092 | 0.00279337 | 0.45 | 0.93185019 | 0.93185019 | 0.60224354 | 73976 |
| 1711410600 | 0.61445755 | 0.03512647 | 6.06 | 0.89982915 | 0.89982915 | 0.50073341 | 143447 |
| 1711324200 | 0.57933108 | 0.02364368 | 4.25 | 0.55692647 | 0.58942323 | 0.5422501 | 23682 |
| 1711237800 | 0.5556874 | -0.064519 | -10.40 | 0.6146527 | 0.61638643 | 0.54390312 | 98133 |
| 1711151400 | 0.62020646 | 0.08599553 | 16.10 | 0.87837636 | 0.8811199 | 0.51668066 | 164695 |
| 1711065000 | 0.53421093 | 0.02787229 | 5.50 | 0.89982915 | 0.89982915 | 0.49455992 | 475530 |
| 1710978600 | 0.50633864 | 0.04471336 | 9.69 | 0.46662149 | 0.50799411 | 0.44413827 | 37761 |
| 1710892200 | 0.46162528 | -0.029493 | -6.01 | 0.48881982 | 0.49566692 | 0.43053134 | 337843 |
| 1710805800 | 0.49111838 | -0.043218 | -8.09 | 0.32876014 | 0.95315314 | 0.32876014 | 341633 |
| 1710719400 | 0.53433632 | 0.01196046 | 2.29 | 0.87745183 | 0.87797179 | 0.49108051 | 171619 |
| 1710633000 | 0.52237586 | -0.049936 | -8.73 | 0.92466814 | 0.92466814 | 0.51014033 | 59382 |
| 1710546600 | 0.57231178 | 0.02550641 | 4.66 | 0.32876014 | 0.60204498 | 0.32876014 | 452916 |
| 1710460200 | 0.54680537 | -0.004585 | -0.83 | 0.54700032 | 0.56483614 | 0.52611997 | 316338 |
| 1710373800 | 0.55138993 | -0.00038 | -0.07 | 0.55175826 | 0.58170859 | 0.52872168 | 146283 |
| 1710287400 | 0.55177038 | 0.02735988 | 5.22 | 0.52810823 | 0.57722631 | 0.51722693 | 136039 |
| 1710201000 | 0.5244105 | -0.002045 | -0.39 | 0.32876014 | 0.56505611 | 0.32876014 | 674728 |
| 1710114600 | 0.52645589 | -0.031435 | -5.63 | 0.55522884 | 0.57718085 | 0.51574964 | 81032 |
| 1710028200 | 0.55789127 | -0.004876 | -0.87 | 0.5667939 | 0.58609792 | 0.55256477 | 179586 |
| 1709941800 | 0.5627671 | -0.024853 | -4.23 | 0.59677973 | 0.63347536 | 0.54442999 | 492496 |
| 1709855400 | 0.5876203 | -0.086452 | -12.83 | 0.64818037 | 0.6773706 | 0.55900632 | 819624 |
| 1709769000 | 0.67407268 | 0.22874184 | 51.36 | 0.45344739 | 0.72820776 | 0.45344739 | 2323157 |
| 1709682600 | 0.44533084 | 0.01726792 | 4.03 | 0.43115635 | 0.50227173 | 0.37571372 | 541082 |
| 1709596200 | 0.42806292 | -0.012937 | -2.93 | 0.32876014 | 0.44786564 | 0.32876014 | 59710 |
| 1709509800 | 0.44099999 | 0.018249 | 4.32 | 0.4245388 | 0.44099999 | 0.39909967 | 59091 |
| 1709423400 | 0.42275099 | 0.03620966 | 9.37 | 0.83687928 | 0.83687928 | 0.38159544 | 148791 |
| 1709337000 | 0.38654133 | 0.01092697 | 2.91 | 0.82215899 | 0.82853428 | 0.37463029 | 90464 |
| 1709250600 | 0.37561436 | 0.01263499 | 3.48 | 0.81766551 | 0.81766551 | 0.35723115 | 170702 |
| 1709164200 | 0.36297937 | 0.00448109 | 1.25 | 0.36539172 | 0.37114008 | 0.34971907 | 50280 |
| 1709077800 | 0.35849828 | 0.00481536 | 1.36 | 0.35439662 | 0.36650538 | 0.34004687 | 58239 |
| 1708991400 | 0.35368292 | 0.00200799 | 0.57 | 0.32876014 | 0.6859817 | 0.32876014 | 74523 |
| 1708905000 | 0.35167493 | 0.00281813 | 0.81 | 0.69100974 | 0.69100974 | 0.34301657 | 18595 |
| 1708818600 | 0.3488568 | 0.00562997 | 1.64 | 0.34217501 | 0.35470762 | 0.33740493 | 253719 |
| 1708732200 | 0.34322683 | -0.000239 | -0.07 | 0.34841861 | 0.35238697 | 0.33450336 | 66157 |
| 1708645800 | 0.34346586 | -0.007231 | -2.06 | 0.35543601 | 0.36169511 | 0.3361822 | 159810 |
| 1708559400 | 0.35069663 | 0.00412632 | 1.19 | 0.34805332 | 0.35657138 | 0.33573123 | 45903 |
| 1708473000 | 0.34657031 | -0.013227 | -3.68 | 0.698241 | 0.69874908 | 0.33480125 | 171068 |
| 1708386600 | 0.35979737 | -0.004332 | -1.19 | 0.32876014 | 0.3720355 | 0.32876014 | 131612 |
| 1708300200 | 0.3641291 | 0.01084833 | 3.07 | 0.35273097 | 0.364983 | 0.34933514 | 35114 |
| 1708213800 | 0.35328077 | -0.00871 | -2.41 | 0.700572 | 0.7007176 | 0.34066949 | 208982 |
| 1708127400 | 0.36199123 | 0.02396843 | 7.09 | 0.34558418 | 0.36199123 | 0.34438466 | 17971 |
| 1708041000 | 0.3380228 | -0.004084 | -1.19 | 0.69727795 | 0.70140947 | 0.33728136 | 29429 |
| 1707954600 | 0.3421066 | 0.00494095 | 1.47 | 0.66906448 | 0.66906448 | 0.33367785 | 104503 |
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
