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 | 0.00108 | 0.1314140394 | 0.82183 | 0.965 | 0.81824 | 21403.3944919 | CX |
| 4 | -0.45709 | -35.71015625 | 1.28 | 1.28 | 0.73403 | 72768.2741131 | CX |
| 12 | 0.13719 | 20.0067082774 | 0.68572 | 1.55 | 0.64842 | 114942.22419 | CX |
| 26 | 0.34401 | 71.8333681353 | 0.4789 | 1.55 | 0.47243 | 186356.543702 | CX |
| 52 | -0.00963 | -1.15670117952 | 0.83254 | 1.55 | 0.36443 | 148491.905289 | CX |
| 156 | -25.20704028 | -96.8386032584 | 26.02995028 | 31.9721239 | 0.36443 | 126601.432634 | CX |
| 260 | -26.88684008 | -97.0302510935 | 27.70975008 | 50.38851517 | 0.36443 | 124783.15828 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.84257 | -0.02518 | -2.90 | 0.86766 | 0.86789 | 0.83771 | 31550 |
| 1714089000 | 0.86775 | -0.02419 | -2.71 | 0.86766 | 0.88732 | 0.85203 | 22273 |
| 1714002600 | 0.89194 | -0.0134 | -1.48 | 0.88877 | 0.965 | 0.88877 | 55665 |
| 1713916200 | 0.90534 | 0.0325 | 3.72 | 0.86766 | 0.90985 | 0.86766 | 61 |
| 1713829800 | 0.87284 | -0.00113 | -0.13 | 0.86766 | 0.87285 | 0.86766 | 2863 |
| 1713743400 | 0.87397 | 0.05573 | 6.81 | 0.88957 | 0.89229 | 0.85381 | 31002 |
| 1713657000 | 0.81824 | -0.00359 | -0.44 | 0.82183 | 0.83382 | 0.81824 | 6406 |
| 1713570600 | 0.82183 | 0.03933 | 5.03 | 0.81515 | 0.83959 | 0.75622 | 199417 |
| 1713484200 | 0.7825 | -0.00551 | -0.70 | 0.79191 | 0.79191 | 0.7825 | 264 |
| 1713397800 | 0.78801 | -0.03966 | -4.79 | 0.82794 | 0.83543 | 0.77078 | 97106 |
| 1713311400 | 0.82767 | 0.0017 | 0.21 | 0.82794 | 0.8423 | 0.78817 | 99644 |
| 1713225000 | 0.82597 | -0.05288 | -6.02 | 0.8689 | 0.9137 | 0.79558 | 114147 |
| 1713138600 | 0.87885 | 0.04056 | 4.84 | 0.84259 | 0.90232 | 0.79753 | 84406 |
| 1713052200 | 0.83829 | -0.11723 | -12.27 | 0.95552 | 0.97703 | 0.73403 | 131075 |
| 1712965800 | 0.95552 | -0.14448 | -13.13 | 1.14 | 1.14 | 0.87322 | 201411 |
| 1712879400 | 1.1 | -0.04 | -3.51 | 1.14 | 1.14 | 1.09 | 47865 |
| 1712793000 | 1.14 | -0.01 | -0.87 | 1.15 | 1.15 | 1.09 | 67867 |
| 1712706600 | 1.15 | -0.06 | -4.96 | 1.21 | 1.21 | 1.14 | 93787 |
| 1712620200 | 1.21 | 0.06 | 5.22 | 1.14 | 1.22 | 1.12 | 258610 |
| 1712533800 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.13 | 62409 |
| 1712447400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.14 | 3894 |
| 1712361000 | 1.15 | 0.02 | 1.77 | 1.09 | 1.18 | 1.07 | 137609 |
| 1712274600 | 1.13 | 0.04 | 3.67 | 1.09 | 1.16 | 1.06 | 42687 |
| 1712188200 | 1.09 | 0.01 | 0.93 | 1.08 | 1.13 | 1.05 | 80093 |
| 1712101800 | 1.08 | -0.09 | -7.69 | 1.17 | 1.17 | 1.07 | 53538 |
| 1712015400 | 1.17 | -0.04 | -3.31 | 1.24 | 1.25 | 1.14 | 56224 |
| 1711929000 | 1.21 | 0 | 0.00 | 1.21 | 1.22 | 1.2 | 1331 |
| 1711842600 | 1.21 | -0.07 | -5.47 | 1.28 | 1.28 | 1.2 | 54292 |
| 1711756200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.27 | 381 |
| 1711669800 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.23 | 54002 |
| 1711583400 | 1.28 | -0.05 | -3.76 | 1.27 | 1.38 | 1.25 | 106826 |
| 1711497000 | 1.33 | 0.07 | 5.56 | 1.27 | 1.33 | 1.27 | 6114 |
| 1711410600 | 1.26 | 0.04 | 3.28 | 1.2 | 1.29 | 1.2 | 186313 |
| 1711324200 | 1.22 | 0.05 | 4.27 | 1.17 | 1.22 | 1.17 | 3200 |
| 1711237800 | 1.17 | -0.01 | -0.85 | 1.2 | 1.21 | 1.17 | 15864 |
| 1711151400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.18 | 1060 |
| 1711065000 | 1.2 | -0.01 | -0.83 | 1.21 | 1.23 | 1.17 | 116351 |
| 1710978600 | 1.21 | 0.04 | 3.42 | 1.11 | 1.22 | 1.04 | 146255 |
| 1710892200 | 1.17 | -0.03 | -2.50 | 1.25 | 1.25 | 1.16 | 3813 |
| 1710805800 | 1.2 | -0.04 | -3.23 | 1.23 | 1.23 | 1.2 | 86614 |
| 1710719400 | 1.24 | 0.09 | 7.83 | 1.16 | 1.26 | 1.1 | 106633 |
| 1710633000 | 1.15 | -0.15 | -11.54 | 1.29 | 1.32 | 1.12 | 275833 |
| 1710546600 | 1.3 | -0.08 | -5.80 | 1.41 | 1.41 | 1.18 | 474201 |
| 1710460200 | 1.38 | -0.16 | -10.39 | 1.45 | 1.45 | 1.33 | 119750 |
| 1710373800 | 1.54 | 0.03 | 1.99 | 1.3 | 1.55 | 1.3 | 23971 |
| 1710287400 | 1.51 | 0.13 | 9.42 | 1.3 | 1.54 | 1.3 | 132137 |
| 1710201000 | 1.38 | 0.08 | 6.15 | 1.3 | 1.45 | 1.23 | 655147 |
| 1710114600 | 1.3 | 0.04 | 3.17 | 1.26 | 1.36 | 1.26 | 229702 |
| 1710028200 | 1.26 | 0.04 | 3.28 | 1.21 | 1.32 | 1.19 | 191858 |
| 1709941800 | 1.22 | 0.11 | 9.91 | 1.11 | 1.23 | 1.11 | 287106 |
| 1709855400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 667 |
| 1709769000 | 1.11 | 0.07 | 6.73 | 1.04 | 1.12 | 0.99076 | 234589 |
| 1709682600 | 1.04 | -0.11 | -9.57 | 1.04 | 1.16 | 0.9 | 683987 |
| 1709596200 | 1.15 | 0.06 | 5.50 | 1.13 | 1.15 | 1.11 | 133270 |
| 1709509800 | 1.09 | 0.06 | 5.83 | 1.04 | 1.1 | 1.04 | 1950 |
| 1709423400 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 13428 |
| 1709337000 | 1.04 | 0.04 | 4.46 | 0.98899 | 1.05 | 0.9779 | 198826 |
| 1709250600 | 0.99561 | 0.01796 | 1.84 | 0.98899 | 1.01 | 0.9465 | 329591 |
| 1709164200 | 0.97765 | -0.01055 | -1.07 | 0.98899 | 0.997 | 0.96741 | 4281 |
| 1709077800 | 0.9882 | 0.0076 | 0.78 | 0.87864 | 1.02 | 0.87864 | 411091 |
| 1708991400 | 0.9806 | 0.04999 | 5.37 | 0.94273 | 0.9806 | 0.9382 | 4302 |
| 1708905000 | 0.93061 | 0.02367 | 2.61 | 0.87864 | 0.93661 | 0.87864 | 7108 |
| 1708818600 | 0.90694 | 0.02384 | 2.70 | 0.87864 | 0.96416 | 0.87864 | 46186 |
| 1708732200 | 0.8831 | 0.00446 | 0.51 | 0.87864 | 0.8912 | 0.87031 | 3319 |
| 1708645800 | 0.87864 | 0.02568 | 3.01 | 0.86813 | 0.8883 | 0.79797 | 203218 |
| 1708559400 | 0.85296 | -0.01939 | -2.22 | 0.86813 | 0.86813 | 0.85 | 2079 |
| 1708473000 | 0.87235 | -0.0126 | -1.42 | 0.86813 | 0.8879 | 0.86519 | 1722 |
| 1708386600 | 0.88495 | 0.02283 | 2.65 | 0.89154 | 0.89154 | 0.88265 | 12 |
| 1708300200 | 0.86212 | -0.00601 | -0.69 | 0.86813 | 0.87 | 0.85804 | 19424 |
| 1708213800 | 0.86813 | -0.01868 | -2.11 | 0.88681 | 0.88944 | 0.83215 | 187253 |
| 1708127400 | 0.88681 | -0.00671 | -0.75 | 0.89352 | 0.925 | 0.85595 | 166103 |
| 1708041000 | 0.89352 | 0.02882 | 3.33 | 0.8647 | 0.92171 | 0.8647 | 282748 |
| 1707954600 | 0.8647 | 0.06442 | 8.05 | 0.80028 | 0.87241 | 0.79552 | 124795 |
| 1707868200 | 0.80028 | 0.04162 | 5.49 | 0.76614 | 0.82686 | 0.76614 | 189439 |
| 1707781800 | 0.75866 | -0.00364 | -0.48 | 0.75775 | 0.75866 | 0.75775 | 1025 |
| 1707695400 | 0.7623 | -0.00216 | -0.28 | 0.76614 | 0.76614 | 0.76059 | 1025 |
| 1707609000 | 0.76446 | 0.03053 | 4.16 | 0.73389 | 0.78086 | 0.73389 | 280377 |
| 1707522600 | 0.73393 | -0.0073 | -0.98 | 0.73456 | 0.74686 | 0.72877 | 30272 |
| 1707436200 | 0.74123 | 0.05667 | 8.28 | 0.68314 | 0.7628 | 0.68314 | 651091 |
| 1707349800 | 0.68456 | 0.00142 | 0.21 | 0.68314 | 0.68471 | 0.68 | 2055 |
| 1707263400 | 0.68314 | 0.00818 | 1.21 | 0.66744 | 0.69337 | 0.66279 | 68680 |
| 1707177000 | 0.67496 | 0.01536 | 2.33 | 0.65988 | 0.67772 | 0.64842 | 12767 |
| 1707090600 | 0.6596 | -0.02743 | -3.99 | 0.68703 | 0.6877 | 0.6596 | 16821 |
| 1707004200 | 0.68703 | 0.00061 | 0.09 | 0.68572 | 0.69837 | 0.6852 | 80976 |
| 1706917800 | 0.68642 | 0.01701 | 2.54 | 0.66941 | 0.69178 | 0.66686 | 76547 |
| 1706831400 | 0.66941 | 0.007 | 1.06 | 0.65861 | 0.67327 | 0.6431 | 57393 |
| 1706745000 | 0.66241 | -0.01652 | -2.43 | 0.68173 | 0.68251 | 0.65103 | 74927 |
| 1706658600 | 0.67893 | -0.02805 | -3.97 | 0.70689 | 0.70736 | 0.67893 | 125948 |
| 1706572200 | 0.70698 | 0.0236 | 3.45 | 0.68446 | 0.71463 | 0.68335 | 199832 |
| 1706485800 | 0.68338 | -0.02498 | -3.53 | 0.70836 | 0.70836 | 0.68098 | 87966 |
| 1706399400 | 0.70836 | 0.01387 | 2.00 | 0.69449 | 0.70968 | 0.68624 | 81850 |
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
