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 | -0.02640215 | -3.45719434494 | 0.76368718 | 1.86641102 | 0.69725208 | 113987.091526 | CX |
| 4 | -0.28728313 | -28.0394356584 | 1.02456816 | 1.87769988 | 0.58567533 | 147546.263029 | CX |
| 12 | 0.15025259 | 25.5952788572 | 0.58703244 | 1.91079963 | 0.56129172 | 265176.703188 | CX |
| 26 | 0.30290193 | 69.7315181 | 0.4343831 | 1.91079963 | 0.39194882 | 414754.738168 | CX |
| 52 | 0.01829187 | 2.54409513437 | 0.71899316 | 1.91079963 | 0.31281564 | 790360.908618 | CX |
| 156 | -24.02347977 | -97.0223656823 | 24.7607648 | 27.74154933 | 0.31281564 | 454482.261377 | CX |
| 260 | -23.0255254 | -96.8973155251 | 23.76281043 | 42.3666287 | 0.31281564 | 444089.490799 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.72057986 | -0.001794 | -0.25 | 0.72182833 | 0.73114416 | 0.69725208 | 81782 |
| 1714175400 | 0.72237419 | -0.016262 | -2.20 | 0.73879762 | 0.742776 | 0.7178991 | 57024 |
| 1714089000 | 0.73863626 | -0.011369 | -1.52 | 0.75037537 | 0.76196416 | 0.715381 | 119623 |
| 1714002600 | 0.75000547 | -0.012516 | -1.64 | 0.76497792 | 0.82403589 | 0.7441935 | 217444 |
| 1713916200 | 0.76252161 | -0.013223 | -1.70 | 0.77666706 | 0.78358101 | 0.75510018 | 104114 |
| 1713829800 | 0.77574447 | 0.02641579 | 3.53 | 0.98509588 | 1.86641102 | 0.76450594 | 167534 |
| 1713743400 | 0.74932868 | -0.014343 | -1.88 | 0.76368718 | 0.77211929 | 0.73347101 | 50384 |
| 1713657000 | 0.76367133 | 0.049744 | 6.97 | 0.71572077 | 0.76632456 | 0.70227411 | 105188 |
| 1713570600 | 0.71392733 | 0.00785469 | 1.11 | 0.70406072 | 0.72546457 | 0.64784937 | 62304 |
| 1713484200 | 0.70607264 | 0.02799072 | 4.13 | 0.68456813 | 0.71206055 | 0.66517091 | 52357 |
| 1713397800 | 0.67808192 | -0.032577 | -4.58 | 0.70829501 | 0.71812042 | 0.66144031 | 150601 |
| 1713311400 | 0.71065874 | 0.00451628 | 0.64 | 0.70747409 | 0.71853726 | 0.67246127 | 110022 |
| 1713225000 | 0.70614246 | -0.04666 | -6.20 | 0.98509588 | 0.99129247 | 0.6797955 | 239367 |
| 1713138600 | 0.75280214 | 0.03186138 | 4.42 | 0.71717659 | 0.76019944 | 0.6775218 | 146992 |
| 1713052200 | 0.72094076 | -0.101576 | -12.35 | 0.8235819 | 0.82491516 | 0.6441934 | 547595 |
| 1712965800 | 0.82251691 | -0.126351 | -13.32 | 0.9508049 | 0.96077455 | 0.76948935 | 469227 |
| 1712879400 | 0.94886775 | -0.02441 | -2.51 | 0.97207264 | 0.97756713 | 0.93995991 | 213080 |
| 1712793000 | 0.97327759 | -0.011241 | -1.14 | 0.98509588 | 0.99129247 | 0.93756027 | 109449 |
| 1712706600 | 0.98451901 | -0.05157 | -4.98 | 1.02263028 | 1.03847109 | 0.98013351 | 100946 |
| 1712620200 | 1.03608877 | 0.05 | 4.92 | 0.59015757 | 1.04383355 | 0.58567533 | 103848 |
| 1712533800 | 0.98747813 | -0.000968 | -0.10 | 0.98510844 | 1.00006816 | 0.97036705 | 64667 |
| 1712447400 | 0.98844564 | 0.00512692 | 0.52 | 0.97680719 | 0.99773892 | 0.96217167 | 51785 |
| 1712361000 | 0.98331872 | 0.01303462 | 1.34 | 0.97304002 | 1.0034648 | 0.91700705 | 152554 |
| 1712274600 | 0.9702841 | 0.03553201 | 3.80 | 0.93124806 | 0.98816386 | 0.91265511 | 88703 |
| 1712188200 | 0.93475209 | 0.00598579 | 0.64 | 0.92499709 | 0.96763574 | 0.89885613 | 134909 |
| 1712101800 | 0.9287663 | -0.07344 | -7.33 | 0.99866124 | 0.99866124 | 0.91444526 | 166769 |
| 1712015400 | 1.00220626 | -0.06 | -5.21 | 0.59015757 | 1.87769988 | 0.58567533 | 156395 |
| 1711929000 | 1.05725016 | 0.03 | 2.90 | 1.02456816 | 1.0614204 | 1.02456816 | 106618 |
| 1711842600 | 1.02749728 | -0.05 | -4.37 | 1.06434025 | 1.07346924 | 1.02182252 | 181518 |
| 1711756200 | 1.07447286 | -0.03 | -2.88 | 1.09599025 | 1.09973527 | 1.05795023 | 133624 |
| 1711669800 | 1.10637375 | 0.01 | 1.17 | 1.09818333 | 1.11418572 | 1.0604409 | 234955 |
| 1711583400 | 1.09354549 | -0.03 | -2.49 | 1.14069979 | 1.1862541 | 1.07400883 | 304818 |
| 1711497000 | 1.12152289 | 0.05 | 4.21 | 1.07626775 | 1.15234571 | 1.07577736 | 211573 |
| 1711410600 | 1.07626167 | 0.04 | 3.79 | 0.59015757 | 1.10416913 | 0.58567533 | 243266 |
| 1711324200 | 1.03692254 | 0.03 | 2.85 | 1.01533159 | 1.04945629 | 1.01148089 | 140252 |
| 1711237800 | 1.0082049 | 0.02 | 2.07 | 0.99103263 | 1.03603012 | 0.97747064 | 85847 |
| 1711151400 | 0.98779225 | -0.042398 | -4.12 | 1.03158756 | 1.05745336 | 0.96424727 | 208116 |
| 1711065000 | 1.03019013 | -0 | -0.46 | 1.02496745 | 1.05489345 | 1.0044048 | 193078 |
| 1710978600 | 1.03496893 | 0.1 | 10.47 | 0.9537431 | 1.04090263 | 0.89879434 | 227951 |
| 1710892200 | 0.93688506 | -0.074585 | -7.37 | 1.01376981 | 1.03840071 | 0.90437943 | 355047 |
| 1710805800 | 1.01147 | -0.06 | -5.16 | 0.59015757 | 1.91079963 | 0.58567533 | 114415 |
| 1710719400 | 1.06653317 | 0.08 | 7.62 | 1.0051658 | 1.08223298 | 0.9610043 | 262031 |
| 1710633000 | 0.99097774 | -0.119176 | -10.74 | 1.09903102 | 1.12999832 | 0.96829833 | 177474 |
| 1710546600 | 1.11015355 | -0.09 | -7.26 | 0.59015757 | 1.11551665 | 0.58567533 | 331701 |
| 1710460200 | 1.19701484 | -0.05 | -3.91 | 1.23758822 | 1.23758822 | 1.15173232 | 161980 |
| 1710373800 | 1.24578592 | -0.03 | -2.10 | 1.26187615 | 1.31366156 | 1.2097727 | 309207 |
| 1710287400 | 1.2724614 | 0.1 | 8.40 | 1.16818879 | 1.28808663 | 1.16559731 | 653280 |
| 1710201000 | 1.17381291 | 0.07 | 6.52 | 0.59015757 | 1.21657328 | 0.58567533 | 708490 |
| 1710114600 | 1.101934 | 0.02 | 2.07 | 1.07393903 | 1.15497135 | 1.07393903 | 319770 |
| 1710028200 | 1.07958349 | 0.04 | 3.91 | 1.03540721 | 1.10603214 | 1.02457969 | 247942 |
| 1709941800 | 1.03891378 | -0.01 | -1.07 | 1.03936885 | 1.05473728 | 0.98761874 | 276887 |
| 1709855400 | 1.05018161 | 0.1 | 10.40 | 0.95409242 | 1.10174218 | 0.95388686 | 865334 |
| 1709769000 | 0.9512663 | 0.06009798 | 6.74 | 0.88231633 | 0.9590928 | 0.8428549 | 324895 |
| 1709682600 | 0.89116832 | -0.078645 | -8.11 | 0.9586635 | 0.98197942 | 0.77197777 | 362216 |
| 1709596200 | 0.96981339 | 0.01621928 | 1.70 | 0.59015757 | 1.02070378 | 0.58567533 | 462387 |
| 1709509800 | 0.95359411 | -0.000657 | -0.07 | 0.939072 | 0.96829437 | 0.86133333 | 325719 |
| 1709423400 | 0.95425137 | 0.06071392 | 6.79 | 0.89013972 | 0.9794899 | 0.88118658 | 352127 |
| 1709337000 | 0.89353745 | 0.05035133 | 5.97 | 0.83766228 | 0.9014619 | 0.83766228 | 240236 |
| 1709250600 | 0.84318612 | 0.0199489 | 2.42 | 0.81091989 | 0.87107108 | 0.79781553 | 347348 |
| 1709164200 | 0.82323722 | -0.019077 | -2.26 | 0.84555679 | 0.87448035 | 0.77406359 | 512286 |
| 1709077800 | 0.84231431 | 0.01562859 | 1.89 | 0.83006803 | 0.86356949 | 0.79872101 | 493693 |
| 1708991400 | 0.82668572 | 0.01795591 | 2.22 | 0.59015757 | 1.37519726 | 0.58567533 | 659923 |
| 1708905000 | 0.80872981 | 0.01524359 | 1.92 | 0.7976948 | 0.81697534 | 0.77513322 | 253278 |
| 1708818600 | 0.79348622 | -0.008982 | -1.12 | 0.7880112 | 0.84393497 | 0.7756 | 556315 |
| 1708732200 | 0.80246836 | 0.04546636 | 6.01 | 0.74678534 | 0.80325204 | 0.72740292 | 612408 |
| 1708645800 | 0.757002 | 0.05560873 | 7.93 | 0.69898316 | 0.75987524 | 0.68343374 | 495959 |
| 1708559400 | 0.70139327 | -0.033931 | -4.61 | 0.73505548 | 0.73728094 | 0.67640678 | 272433 |
| 1708473000 | 0.73532461 | -0.024979 | -3.29 | 0.76078232 | 0.76078232 | 0.70480254 | 406308 |
| 1708386600 | 0.76030325 | -0.000607 | -0.08 | 0.59015757 | 0.77318737 | 0.58567533 | 429679 |
| 1708300200 | 0.76090996 | 0.01860954 | 2.51 | 0.73991474 | 0.77319082 | 0.73050222 | 364035 |
| 1708213800 | 0.74230042 | -0.014741 | -1.95 | 0.75382703 | 0.76141857 | 0.71374597 | 200929 |
| 1708127400 | 0.75704102 | -0.004024 | -0.53 | 0.75542478 | 0.79294539 | 0.73847157 | 345832 |
| 1708041000 | 0.76106471 | 0.02962191 | 4.05 | 0.73302526 | 0.78375768 | 0.73302526 | 482468 |
| 1707954600 | 0.7314428 | 0.05040761 | 7.40 | 0.68996042 | 0.74114659 | 0.67582989 | 434937 |
| 1707868200 | 0.68103519 | 0.00925667 | 1.38 | 0.67113901 | 0.70240591 | 0.67113901 | 406736 |
| 1707781800 | 0.67177852 | 0.02820103 | 4.38 | 0.59015757 | 0.68029949 | 0.58567533 | 220939 |
| 1707695400 | 0.64357749 | -0.005356 | -0.83 | 0.6524961 | 0.6583634 | 0.64098956 | 126224 |
| 1707609000 | 0.64893389 | 0.01613373 | 2.55 | 0.64006469 | 0.66651308 | 0.63167703 | 496715 |
| 1707522600 | 0.63280016 | -0.000139 | -0.02 | 0.63236923 | 0.64736375 | 0.6246062 | 331280 |
| 1707436200 | 0.63293939 | 0.04233107 | 7.17 | 0.59015757 | 0.64846553 | 0.58567533 | 395467 |
| 1707349800 | 0.59060832 | 0.00901843 | 1.55 | 0.58136243 | 0.59108392 | 0.56897015 | 87900 |
| 1707263400 | 0.58158989 | 0.00819501 | 1.43 | 0.57087724 | 0.59163006 | 0.56646681 | 62638 |
| 1707177000 | 0.57339488 | 0.01189095 | 2.12 | 0.65443632 | 0.68285185 | 0.56946454 | 80377 |
| 1707090600 | 0.56150393 | -0.027334 | -4.64 | 0.58703244 | 0.58859776 | 0.56129172 | 51276 |
| 1707004200 | 0.58883756 | 0.00319714 | 0.55 | 0.59226635 | 0.59632412 | 0.58604705 | 67601 |
| 1706917800 | 0.58564042 | 0.01451532 | 2.54 | 0.56950178 | 0.58932735 | 0.56675157 | 61633 |
| 1706831400 | 0.5711251 | 0.00787564 | 1.40 | 0.56159264 | 0.57355553 | 0.54887147 | 74756 |
| 1706745000 | 0.56324946 | -0.017672 | -3.04 | 0.57895414 | 0.58129144 | 0.55723705 | 153328 |
| 1706658600 | 0.58092186 | -0.022982 | -3.81 | 0.598682 | 0.60520502 | 0.58092186 | 159620 |
| 1706572200 | 0.60390348 | 0.01835002 | 3.13 | 0.65443632 | 0.68285185 | 0.58323687 | 175680 |
| 1706485800 | 0.58555346 | -0.017937 | -2.97 | 0.60362308 | 0.60805071 | 0.58009417 | 130849 |
| 1706399400 | 0.60349038 | 0.00876949 | 1.47 | 0.59778308 | 0.60658405 | 0.58585053 | 100304 |
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
