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 | -0.04195 | -5.91962295036 | 0.70866 | 0.74364 | 0.63149 | 1085403.66071 | CX |
| 4 | -0.20582 | -23.588873735 | 0.87253 | 0.96463 | 0.5229 | 2937101.66814 | CX |
| 12 | 0.33677 | 102.070073347 | 0.32994 | 1.14 | 0.31753 | 3219080.28388 | CX |
| 26 | 0.45111 | 209.234693878 | 0.2156 | 1.14 | 0.2156 | 3834986.2546 | CX |
| 52 | 0.27721 | 71.1707317073 | 0.3895 | 1.14 | 0.16257 | 2749894.12827 | CX |
| 156 | 0.23849407 | 55.6948149967 | 0.42821593 | 3.007862 | 0.02399895 | 8300551.1033 | CX |
| 260 | 0.65823813 | 7769.69110716 | 0.00847187 | 3.007862 | 0.00177056 | 65032455.0405 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.67322 | -0.00019 | -0.03 | 0.67408 | 0.6879 | 0.63149 | 993157 |
| 1714175400 | 0.67341 | -0.03329 | -4.71 | 0.7051 | 0.7274 | 0.67133 | 1066083 |
| 1714089000 | 0.7067 | 0.03527 | 5.25 | 0.68072 | 0.735 | 0.66402 | 471363 |
| 1714002600 | 0.67143 | -0.00774 | -1.14 | 0.67917 | 0.71759 | 0.66544 | 2276276 |
| 1713916200 | 0.67917 | -0.03383 | -4.74 | 0.70969 | 0.7262 | 0.677 | 579643 |
| 1713829800 | 0.713 | 0.01054 | 1.50 | 0.70086 | 0.74364 | 0.6941 | 280023 |
| 1713743400 | 0.70246 | -0.01694 | -2.35 | 0.70866 | 0.7414 | 0.69291 | 1931277 |
| 1713657000 | 0.7194 | 0.06669 | 10.22 | 0.65296 | 0.7207 | 0.6359 | 345478 |
| 1713570600 | 0.65271 | 0.00651 | 1.01 | 0.6462 | 0.67598 | 0.5816 | 3071024 |
| 1713484200 | 0.6462 | 0.01113 | 1.75 | 0.63315 | 0.6586 | 0.602 | 378484 |
| 1713397800 | 0.63507 | -0.01834 | -2.81 | 0.60949 | 0.67041 | 0.60949 | 3878632 |
| 1713311400 | 0.65341 | 0.04445 | 7.30 | 0.6075 | 0.6588 | 0.58882 | 3150533 |
| 1713225000 | 0.60896 | -0.0623 | -9.28 | 0.665 | 0.70455 | 0.58596 | 3941221 |
| 1713138600 | 0.67126 | 0.03463 | 5.44 | 0.63859 | 0.69276 | 0.5989 | 4779573 |
| 1713052200 | 0.63663 | -0.06874 | -9.75 | 0.70673 | 0.72163 | 0.5229 | 7452965 |
| 1712965800 | 0.70537 | -0.15009 | -17.54 | 0.92105 | 0.92105 | 0.633 | 7259192 |
| 1712879400 | 0.85546 | -0.06362 | -6.92 | 0.92105 | 0.93699 | 0.83172 | 3296711 |
| 1712793000 | 0.91908 | -0.01857 | -1.98 | 0.92964 | 0.96463 | 0.8807 | 7661025 |
| 1712706600 | 0.93765 | 0.07924 | 9.23 | 0.86003 | 0.9586 | 0.84 | 8374849 |
| 1712620200 | 0.85841 | 0.05654 | 7.05 | 0.7996 | 0.87133 | 0.7818 | 3750830 |
| 1712533800 | 0.80187 | 0.01717 | 2.19 | 0.78397 | 0.8478 | 0.77329 | 3672262 |
| 1712447400 | 0.7847 | 0.04522 | 6.12 | 0.73413 | 0.7913 | 0.73413 | 237488 |
| 1712361000 | 0.73948 | -0.0449 | -5.72 | 0.75523 | 0.79077 | 0.7125 | 2287678 |
| 1712274600 | 0.78438 | 0.02476 | 3.26 | 0.75523 | 0.82329 | 0.74701 | 1324488 |
| 1712188200 | 0.75962 | -0.04667 | -5.79 | 0.80386 | 0.84029 | 0.74 | 3385069 |
| 1712101800 | 0.80629 | -0.08086 | -9.11 | 0.88473 | 0.88473 | 0.8024 | 3329875 |
| 1712015400 | 0.88715 | -0.04275 | -4.60 | 0.92445 | 0.92747 | 0.83389 | 2609280 |
| 1711929000 | 0.9299 | 0.05996 | 6.89 | 0.87253 | 0.9481 | 0.86693 | 454354 |
| 1711842600 | 0.86994 | -0.04086 | -4.49 | 0.90992 | 0.9468 | 0.86539 | 2064830 |
| 1711756200 | 0.9108 | -0.03496 | -3.70 | 0.94079 | 0.94598 | 0.841 | 354427 |
| 1711669800 | 0.94576 | 0.02036 | 2.20 | 0.92476 | 0.95977 | 0.915 | 2787680 |
| 1711583400 | 0.9254 | -0.06331 | -6.40 | 0.9833 | 1.01 | 0.91248 | 4607386 |
| 1711497000 | 0.98871 | -0.05129 | -4.93 | 1.04 | 1.07 | 0.9739 | 1051698 |
| 1711410600 | 1.04 | 0.05 | 4.91 | 0.98243 | 1.13 | 0.97517 | 8316366 |
| 1711324200 | 0.9913 | 0.02865 | 2.98 | 0.96103 | 1.01 | 0.956 | 815215 |
| 1711237800 | 0.96265 | -0.07735 | -7.44 | 1.06 | 1.06 | 0.96265 | 1289663 |
| 1711151400 | 1.04 | 0 | 0.00 | 1.01 | 1.14 | 0.9767 | 2001402 |
| 1711065000 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 0.94679 | 9151809 |
| 1710978600 | 1.03 | 0.08 | 8.38 | 0.9536 | 1.06 | 0.82596 | 15388181 |
| 1710892200 | 0.9504 | 0.101 | 11.89 | 0.8671 | 0.9981 | 0.73 | 3402048 |
| 1710805800 | 0.8494 | 0.06184 | 7.85 | 0.76024 | 0.8798 | 0.74684 | 1297219 |
| 1710719400 | 0.78756 | 0.05801 | 7.95 | 0.73339 | 0.8443 | 0.69238 | 6086389 |
| 1710633000 | 0.72955 | -0.06626 | -8.33 | 0.79564 | 0.90656 | 0.71612 | 12984769 |
| 1710546600 | 0.79581 | 0.01599 | 2.05 | 0.76299 | 0.79663 | 0.66051 | 10143834 |
| 1710460200 | 0.77982 | -0.03128 | -3.86 | 0.81416 | 0.82336 | 0.77011 | 3613772 |
| 1710373800 | 0.8111 | 0.05654 | 7.49 | 0.75619 | 0.8347 | 0.7345 | 1077399 |
| 1710287400 | 0.75456 | 0.01566 | 2.12 | 0.7446 | 0.7592 | 0.69182 | 533180 |
| 1710201000 | 0.7389 | 0.0573 | 8.41 | 0.68917 | 0.78498 | 0.65717 | 10970456 |
| 1710114600 | 0.6816 | -0.04759 | -6.53 | 0.723 | 0.74557 | 0.67013 | 3748700 |
| 1710028200 | 0.72919 | -0.02096 | -2.79 | 0.75002 | 0.76839 | 0.72471 | 2624269 |
| 1709941800 | 0.75015 | -0.00382 | -0.51 | 0.7795 | 0.7821 | 0.69331 | 5387218 |
| 1709855400 | 0.75397 | 0.1102 | 17.12 | 0.64807 | 0.7837 | 0.64763 | 2072887 |
| 1709769000 | 0.64377 | 0.05644 | 9.61 | 0.58802 | 0.67299 | 0.56912 | 7936404 |
| 1709682600 | 0.58733 | -0.00937 | -1.57 | 0.5852 | 0.67 | 0.512 | 20892184 |
| 1709596200 | 0.5967 | -0.0423 | -6.62 | 0.6418 | 0.6937 | 0.564 | 3229960 |
| 1709509800 | 0.639 | 0.14328 | 28.90 | 0.4998 | 0.65 | 0.414 | 2180402 |
| 1709423400 | 0.49572 | 0.04504 | 9.99 | 0.45173 | 0.5 | 0.45173 | 1382490 |
| 1709337000 | 0.45068 | 0.01935 | 4.49 | 0.4228 | 0.46886 | 0.4228 | 4446911 |
| 1709250600 | 0.43133 | -0.00547 | -1.25 | 0.4408 | 0.454 | 0.415 | 4264039 |
| 1709164200 | 0.4368 | 0.0258 | 6.28 | 0.41146 | 0.4604 | 0.3511 | 906308 |
| 1709077800 | 0.411 | 0.01111 | 2.78 | 0.40147 | 0.42 | 0.39685 | 4931011 |
| 1708991400 | 0.39989 | 0.01189 | 3.06 | 0.38311 | 0.4026 | 0.379 | 327950 |
| 1708905000 | 0.388 | -0.00074 | -0.19 | 0.37286 | 0.39153 | 0.37286 | 149373 |
| 1708818600 | 0.38874 | 0.02154 | 5.87 | 0.36509 | 0.38999 | 0.35844 | 593334 |
| 1708732200 | 0.3672 | -0.00566 | -1.52 | 0.3729 | 0.3755 | 0.35721 | 222049 |
| 1708645800 | 0.37286 | -0.00201 | -0.54 | 0.3737 | 0.38829 | 0.36283 | 2407713 |
| 1708559400 | 0.37487 | -0.01928 | -4.89 | 0.39415 | 0.39415 | 0.3618 | 269745 |
| 1708473000 | 0.39415 | -0.00657 | -1.64 | 0.401 | 0.408 | 0.37009 | 552604 |
| 1708386600 | 0.40072 | 0.01032 | 2.64 | 0.39241 | 0.4084 | 0.39241 | 793385 |
| 1708300200 | 0.3904 | 0.01917 | 5.16 | 0.372 | 0.39378 | 0.36996 | 429061 |
| 1708213800 | 0.37123 | -0.00877 | -2.31 | 0.37874 | 0.38086 | 0.35877 | 1469075 |
| 1708127400 | 0.38 | -0.0054 | -1.40 | 0.38626 | 0.39506 | 0.37072 | 2245363 |
| 1708041000 | 0.3854 | 0.00191 | 0.50 | 0.3831 | 0.3927 | 0.3747 | 3308402 |
| 1707954600 | 0.38349 | 0.01451 | 3.93 | 0.36797 | 0.3924 | 0.3659 | 1468115 |
| 1707868200 | 0.36898 | -0.00337 | -0.91 | 0.37235 | 0.37445 | 0.35646 | 2927729 |
| 1707781800 | 0.37235 | 0.01371 | 3.82 | 0.35817 | 0.3769 | 0.3479 | 383691 |
| 1707695400 | 0.35864 | -0.00786 | -2.14 | 0.36688 | 0.3701 | 0.3549 | 125768 |
| 1707609000 | 0.3665 | -0.0022 | -0.60 | 0.36811 | 0.3725 | 0.34757 | 2448525 |
| 1707522600 | 0.3687 | 0.01934 | 5.54 | 0.34834 | 0.3759 | 0.34778 | 547750 |
| 1707436200 | 0.34936 | 0.01023 | 3.02 | 0.33913 | 0.34995 | 0.33145 | 1792547 |
| 1707349800 | 0.33913 | 0.00755 | 2.28 | 0.33161 | 0.3425 | 0.3262 | 439748 |
| 1707263400 | 0.33158 | -0.00332 | -0.99 | 0.32298 | 0.3386 | 0.32298 | 826470 |
| 1707177000 | 0.3349 | 0.01192 | 3.69 | 0.32294 | 0.33835 | 0.31753 | 959180 |
| 1707090600 | 0.32298 | -0.00635 | -1.93 | 0.32994 | 0.3338 | 0.32001 | 1535781 |
| 1707004200 | 0.32933 | -0.00499 | -1.49 | 0.3342 | 0.3391 | 0.32769 | 808292 |
| 1706917800 | 0.33432 | 0.00838 | 2.57 | 0.32618 | 0.34078 | 0.3253 | 2835578 |
| 1706831400 | 0.32594 | 0.00014 | 0.04 | 0.32755 | 0.32785 | 0.3179 | 2461411 |
| 1706745000 | 0.3258 | -0.01854 | -5.38 | 0.34673 | 0.34673 | 0.32279 | 4317117 |
| 1706658600 | 0.34434 | -0.01146 | -3.22 | 0.35484 | 0.364 | 0.34389 | 4116743 |
| 1706572200 | 0.3558 | 0.0093 | 2.68 | 0.34509 | 0.3654 | 0.34353 | 2452228 |
| 1706485800 | 0.3465 | 0.0022 | 0.64 | 0.34539 | 0.3687 | 0.33979 | 3817094 |
| 1706399400 | 0.3443 | 0.00995 | 2.98 | 0.33499 | 0.3472 | 0.333 | 1536905 |
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
