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 | 0.04153727 | 4.72168745149 | 0.8797124 | 0.96777136 | 0.71422247 | 117459.712457 | CX |
| 4 | -0.33671308 | -26.7665381984 | 1.25796275 | 1.29088076 | 0.59084255 | 253145.302593 | CX |
| 12 | 0.48590381 | 111.613283746 | 0.43534586 | 3.04509358 | 0.41656858 | 502841.33536 | CX |
| 26 | 0.58315042 | 172.47906347 | 0.33809925 | 3.04509358 | 0.28816517 | 508963.17092 | CX |
| 52 | 0.70996799 | 336.029129454 | 0.21128168 | 3.04509358 | 0.12698472 | 641712.699335 | CX |
| 156 | -1.30505454 | -58.619775956 | 2.22630421 | 3.47099661 | 0.12698472 | 860227.598086 | CX |
| 260 | 0.64285408 | 230.91388768 | 0.27839559 | 7.85243352 | 0.12698472 | 821175.63159 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.9201787 | 0.01555171 | 1.72 | 0.90266035 | 0.92846089 | 0.84831078 | 167680 |
| 1714175400 | 0.90462699 | -0.011049 | -1.21 | 0.91503704 | 0.93589571 | 0.8546492 | 131115 |
| 1714089000 | 0.9156762 | 0.0810762 | 9.71 | 0.82717214 | 0.96777136 | 0.805749 | 218069 |
| 1714002600 | 0.8346 | -0.039007 | -4.47 | 0.87396296 | 0.90034969 | 0.82259607 | 39050 |
| 1713916200 | 0.87360738 | -0.023145 | -2.58 | 0.89579671 | 0.91045363 | 0.85600724 | 46168 |
| 1713829800 | 0.89675284 | 0.02264246 | 2.59 | 0.88185573 | 0.93424678 | 0.71422247 | 122095 |
| 1713743400 | 0.87411038 | 0.00492518 | 0.57 | 0.8797124 | 0.92692597 | 0.85163407 | 98038 |
| 1713657000 | 0.8691852 | 0.10571743 | 13.85 | 0.75441445 | 0.87984202 | 0.7395237 | 308711 |
| 1713570600 | 0.76346777 | 0.03813458 | 5.26 | 0.71560242 | 0.79190845 | 0.67290658 | 345967 |
| 1713484200 | 0.72533319 | -0.033859 | -4.46 | 0.74274983 | 0.75992054 | 0.70178356 | 312528 |
| 1713397800 | 0.7591926 | -0.015011 | -1.94 | 0.77570411 | 0.79422707 | 0.73389048 | 245905 |
| 1713311400 | 0.77420383 | -0.010534 | -1.34 | 0.78328541 | 0.79259977 | 0.72778876 | 155141 |
| 1713225000 | 0.78473832 | 0.00313222 | 0.40 | 0.68757887 | 0.83372942 | 0.65741575 | 246193 |
| 1713138600 | 0.7816061 | 0.08709393 | 12.54 | 0.68757887 | 0.78765463 | 0.65741575 | 194209 |
| 1713052200 | 0.69451217 | -0.145943 | -17.36 | 0.83131634 | 0.85951854 | 0.59084255 | 563233 |
| 1712965800 | 0.84045508 | -0.276468 | -24.75 | 1.11454328 | 1.13285536 | 0.79035516 | 497201 |
| 1712879400 | 1.11692281 | -0.02 | -1.86 | 1.14800062 | 1.16313789 | 1.07835296 | 203109 |
| 1712793000 | 1.13808634 | -0.06 | -4.68 | 1.1929242 | 1.28799198 | 1.11425597 | 482035 |
| 1712706600 | 1.19400572 | -0.04 | -2.91 | 1.22876427 | 1.24072108 | 1.14234729 | 70832 |
| 1712620200 | 1.22981878 | -0 | -0.05 | 1.15553668 | 1.24955838 | 1.15553668 | 178924 |
| 1712533800 | 1.2303827 | 0.07 | 6.46 | 1.15553668 | 1.26451668 | 1.15553668 | 69598 |
| 1712447400 | 1.15569585 | 0.02 | 1.78 | 1.13250069 | 1.19672032 | 1.12473696 | 125309 |
| 1712361000 | 1.13545921 | 0.05 | 4.58 | 1.08678921 | 1.1676763 | 1.03136847 | 180452 |
| 1712274600 | 1.08569963 | -0.02 | -2.06 | 1.11263547 | 1.12933745 | 1.07373596 | 131018 |
| 1712188200 | 1.10851327 | -0.06 | -5.04 | 1.15078879 | 1.26014761 | 1.0728654 | 826666 |
| 1712101800 | 1.16733669 | -0.04 | -3.09 | 1.19746726 | 1.23535046 | 1.09159794 | 785802 |
| 1712015400 | 1.20461603 | -0.07 | -5.73 | 1.2901446 | 1.29088076 | 1.14828508 | 202307 |
| 1711929000 | 1.27786213 | 0.02 | 1.51 | 1.25796275 | 1.28498179 | 1.25223882 | 140702 |
| 1711842600 | 1.2588236 | -0.04 | -3.23 | 1.28810665 | 1.31956693 | 1.2532278 | 168879 |
| 1711756200 | 1.30081164 | -0.02 | -1.22 | 1.31417605 | 1.31880572 | 1.24974369 | 236486 |
| 1711669800 | 1.31686388 | 0.06 | 4.86 | 1.25868882 | 1.33434356 | 1.2020294 | 314281 |
| 1711583400 | 1.25588208 | -0.03 | -2.23 | 1.2901446 | 1.29088076 | 1.21864814 | 278587 |
| 1711497000 | 1.28449486 | 0 | 0.05 | 1.28047786 | 1.33154051 | 1.25661241 | 385175 |
| 1711410600 | 1.28387459 | 0.01 | 0.83 | 1.38206543 | 1.49371084 | 1.24278536 | 1461011 |
| 1711324200 | 1.27332413 | 0.03 | 2.31 | 1.24637525 | 1.35670804 | 1.184568 | 1009351 |
| 1711237800 | 1.24461177 | -0.04 | -3.11 | 1.28927246 | 1.31386918 | 1.2321291 | 450097 |
| 1711151400 | 1.28457778 | 0.02 | 1.92 | 1.26484748 | 1.32322385 | 1.20268471 | 960246 |
| 1711065000 | 1.26035063 | -0.09 | -6.99 | 1.49375914 | 1.49375914 | 1.24442659 | 1417289 |
| 1710978600 | 1.35512391 | -0.05 | -3.30 | 1.38206543 | 1.49371084 | 1.2575876 | 1283850 |
| 1710892200 | 1.40140159 | -0.53 | -27.58 | 1.94060356 | 1.98987354 | 1.36489063 | 2576330 |
| 1710805800 | 1.93509993 | -0.85 | -30.61 | 1.05632526 | 2.62739481 | 0.73849997 | 2159829 |
| 1710719400 | 2.78860263 | 0.79 | 39.31 | 2.05257812 | 3.04509358 | 1.99655001 | 1734144 |
| 1710633000 | 2.00172977 | 0.21 | 11.51 | 1.75570449 | 2.13999618 | 1.72839877 | 1233465 |
| 1710546600 | 1.79505186 | 0.34 | 23.61 | 1.05632526 | 1.94877841 | 1.04782921 | 2900979 |
| 1710460200 | 1.45222955 | 0.39 | 36.31 | 1.05632526 | 1.45690803 | 1.03193248 | 989166 |
| 1710373800 | 1.06536014 | 0.13 | 14.05 | 0.94178486 | 1.12121017 | 0.91693544 | 855756 |
| 1710287400 | 0.93415485 | 0.08053104 | 9.43 | 0.85705907 | 0.95075528 | 0.83216184 | 341372 |
| 1710201000 | 0.85362381 | 0.05824903 | 7.32 | 0.7442209 | 0.86455307 | 0.70680483 | 628510 |
| 1710114600 | 0.79537478 | 0.00264825 | 0.33 | 0.80403315 | 0.82364797 | 0.77162852 | 339445 |
| 1710028200 | 0.79272653 | 0.04130344 | 5.50 | 0.74871124 | 0.81194781 | 0.74637307 | 161102 |
| 1709941800 | 0.75142309 | -0.042194 | -5.32 | 0.7442209 | 0.77375777 | 0.70680483 | 478757 |
| 1709855400 | 0.79361696 | 0.11157745 | 16.36 | 0.68554612 | 0.79361696 | 0.65486531 | 465625 |
| 1709769000 | 0.68203951 | 0.02946876 | 4.52 | 0.64686914 | 0.68845467 | 0.62091176 | 197608 |
| 1709682600 | 0.65257075 | -0.049213 | -7.01 | 0.69601419 | 0.74398244 | 0.6016922 | 469335 |
| 1709596200 | 0.70178371 | -0.015036 | -2.10 | 0.57159314 | 0.715659 | 0.57153841 | 400680 |
| 1709509800 | 0.71681925 | 0.04503836 | 6.70 | 0.67579705 | 0.75194913 | 0.63970878 | 351235 |
| 1709423400 | 0.67178089 | 0.03196897 | 5.00 | 0.63914216 | 0.67641939 | 0.63901807 | 484702 |
| 1709337000 | 0.63981192 | 0.06957003 | 12.20 | 0.57159314 | 0.64364342 | 0.57153841 | 519285 |
| 1709250600 | 0.57024189 | -0.000903 | -0.16 | 0.57452632 | 0.59875659 | 0.55445945 | 395408 |
| 1709164200 | 0.57114498 | -0.015929 | -2.71 | 0.5869454 | 0.62000991 | 0.54222646 | 843353 |
| 1709077800 | 0.58707425 | -0.012148 | -2.03 | 0.59869208 | 0.62263716 | 0.5687259 | 340557 |
| 1708991400 | 0.59922216 | -0.018847 | -3.05 | 0.5382661 | 0.62538407 | 0.51970643 | 582685 |
| 1708905000 | 0.61806956 | -0.033099 | -5.08 | 0.66983909 | 0.68695061 | 0.60515214 | 455811 |
| 1708818600 | 0.65116819 | 0.04174452 | 6.85 | 0.60747965 | 0.67296219 | 0.59162715 | 489784 |
| 1708732200 | 0.60942367 | 0.06304598 | 11.54 | 0.54480568 | 0.67424115 | 0.53353552 | 1811015 |
| 1708645800 | 0.54637769 | 0.0226717 | 4.33 | 0.53030133 | 0.55383354 | 0.51376276 | 216669 |
| 1708559400 | 0.52370599 | -0.021919 | -4.02 | 0.54558583 | 0.56133766 | 0.50135792 | 245983 |
| 1708473000 | 0.54562469 | 0.00689658 | 1.28 | 0.5382661 | 0.57382961 | 0.51970643 | 466721 |
| 1708386600 | 0.53872811 | 0.02513946 | 4.89 | 0.51843285 | 0.56647392 | 0.49061787 | 391880 |
| 1708300200 | 0.51358865 | 0.01168223 | 2.33 | 0.49836952 | 0.51567405 | 0.49288831 | 109683 |
| 1708213800 | 0.50190642 | 0.001054 | 0.21 | 0.49815913 | 0.50396068 | 0.48506549 | 85477 |
| 1708127400 | 0.50085242 | -0.016725 | -3.23 | 0.51843285 | 0.52441453 | 0.49061787 | 682028 |
| 1708041000 | 0.51757767 | 0.01693712 | 3.38 | 0.50022589 | 0.54350698 | 0.49757697 | 362321 |
| 1707954600 | 0.50064055 | 0.02424292 | 5.09 | 0.47550789 | 0.50590634 | 0.46842445 | 613604 |
| 1707868200 | 0.47639763 | 0.01462452 | 3.17 | 0.46121525 | 0.47675902 | 0.45602437 | 290070 |
| 1707781800 | 0.46177311 | 0.02083352 | 4.72 | 0.42924362 | 0.47675387 | 0.42782266 | 477451 |
| 1707695400 | 0.44093959 | 1.6E-5 | 0.00 | 0.44027127 | 0.45351937 | 0.43764011 | 80383 |
| 1707609000 | 0.44092363 | -0.014231 | -3.13 | 0.44302265 | 0.45287131 | 0.43621268 | 185658 |
| 1707522600 | 0.4551546 | 0.02600284 | 6.06 | 0.42924362 | 0.4551546 | 0.42782266 | 189824 |
| 1707436200 | 0.42915176 | -0.00397 | -0.92 | 0.43351821 | 0.44251874 | 0.41942565 | 203192 |
| 1707349800 | 0.43312167 | 0.00703907 | 1.65 | 0.42548168 | 0.44173206 | 0.41899934 | 127346 |
| 1707263400 | 0.4260826 | 0.0004366 | 0.10 | 0.42313531 | 0.42955038 | 0.41656858 | 39588 |
| 1707177000 | 0.425646 | 0.00401911 | 0.95 | 0.45923143 | 0.47283445 | 0.42089409 | 102319 |
| 1707090600 | 0.42162689 | -0.014912 | -3.42 | 0.43534586 | 0.43986493 | 0.4202787 | 109188 |
| 1707004200 | 0.43653923 | -0.015839 | -3.50 | 0.45212789 | 0.45458245 | 0.43506921 | 264897 |
| 1706917800 | 0.45237779 | 0.00261753 | 0.58 | 0.44624964 | 0.45600438 | 0.44462485 | 50558 |
| 1706831400 | 0.44976026 | 0.00231358 | 0.52 | 0.4454391 | 0.45638166 | 0.43469494 | 81892 |
| 1706745000 | 0.44744668 | -0.024458 | -5.18 | 0.47696637 | 0.47997791 | 0.44370825 | 334460 |
| 1706658600 | 0.47190428 | 0.00232733 | 0.50 | 0.47110776 | 0.48064896 | 0.46292748 | 93088 |
| 1706572200 | 0.46957695 | 0.00916679 | 1.99 | 0.45923143 | 0.47283445 | 0.45359903 | 2464088 |
| 1706485800 | 0.46041016 | -0.005572 | -1.20 | 0.47522662 | 0.47522662 | 0.44760039 | 124142 |
| 1706399400 | 0.4659818 | 0.00451115 | 0.98 | 0.45923143 | 0.46956958 | 0.4534707 | 58223 |
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
