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 | -0.021 | -2.89615225486 | 0.7251 | 0.7928 | 0.6771 | 1406888.88702 | CX |
| 4 | 0 | 0 | 0 | 1.05 | 0 | 3370978.13732 | CX |
| 12 | 0 | 0 | 0 | 1.23 | 0 | 3687380.12408 | CX |
| 26 | 0.48013 | 214.372460597 | 0.22397 | 1.23 | 0.188 | 3201980.64552 | CX |
| 52 | 0.2857 | 68.2839388145 | 0.4184 | 1.23 | 0.171 | 2288392.71105 | CX |
| 156 | 0.31828434 | 82.4964803139 | 0.38581566 | 3.5 | 0.02918034 | 3655187.2168 | CX |
| 260 | 0.69497049 | 7612.35257971 | 0.00912951 | 3.5 | 0.00192628 | 62459180.37 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.7345 | -0.0187 | -2.48 | 0.746 | 0.779 | 0.7239 | 1399219 |
| 1714089000 | 0.7532 | 0.0292 | 4.03 | 0.7266 | 0.788 | 0.71 | 1405319 |
| 1714002600 | 0.724 | -0.00368 | -0.51 | 0.7612 | 0.7675 | 0.71017 | 1306793 |
| 1713916200 | 0.72768 | -0.03262 | -4.29 | 0.7592 | 0.77312 | 0.72303 | 2127514 |
| 1713829800 | 0.7603 | 0.0124 | 1.66 | 0.7828 | 0.7928 | 0.7398 | 1372116 |
| 1713743400 | 0.7479 | -0.0143 | -1.88 | 0.7621 | 0.7904 | 0.7377 | 1355492 |
| 1713657000 | 0.7622 | 0.0747 | 10.87 | 0.7251 | 0.7642 | 0.6771 | 881766 |
| 1713570600 | 0.6875 | -0.0004 | -0.06 | 0.6808 | 0.7191 | 0.6169 | 2846494 |
| 1713484200 | 0.6879 | 0.0118 | 1.75 | 0.6753 | 0.7021 | 0.642 | 1353201 |
| 1713397800 | 0.6761 | -0.01802 | -2.60 | 0.6565 | 0.7137 | 0.6504 | 1980268 |
| 1713311400 | 0.69412 | 0.04848 | 7.51 | 0.64367 | 0.69726 | 0.6244 | 3431086 |
| 1713225000 | 0.64564 | -0.06766 | -9.49 | 0.7108 | 0.7555 | 0.6226 | 4926796 |
| 1713138600 | 0.7133 | 0.04459 | 6.67 | 0.6509 | 0.7757 | 0.6311 | 9028196 |
| 1713052200 | 0.66871 | -0.07629 | -10.24 | 0.74137 | 0.761 | 0.555 | 12024294 |
| 1712965800 | 0.745 | -0.1697 | -18.55 | 0.91717 | 0.9448 | 0.678 | 5702434 |
| 1712879400 | 0.9147 | -0.0715 | -7.25 | 0.9892 | 1.01 | 0.893 | 2496992 |
| 1712793000 | 0.9862 | -0.0338 | -3.31 | 1.01 | 1.05 | 0.9542 | 5560250 |
| 1712706600 | 1.02 | 0.09 | 9.29 | 0.93481 | 1.04 | 0.9148 | 7520537 |
| 1712620200 | 0.93332 | 0.06362 | 7.32 | 0.8622 | 0.94585 | 0.84788 | 5505711 |
| 1712533800 | 0.8697 | 0.0502 | 6.13 | 0.8448 | 0.9171 | 0.8368 | 2495774 |
| 1712447400 | 0.8195 | 0.0173 | 2.16 | 0.8022 | 0.8217 | 0.797 | 1223586 |
| 1712361000 | 0.8022 | -0.047 | -5.53 | 0.85047 | 0.85712 | 0.7717 | 2720361 |
| 1712274600 | 0.8492 | 0.0278 | 3.38 | 0.8176 | 0.8928 | 0.81 | 2540121 |
| 1712188200 | 0.8214 | -0.04596 | -5.30 | 0.8598 | 0.8977 | 0.8127 | 2513617 |
| 1712101800 | 0.86736 | -0.08704 | -9.12 | 0.9515 | 0.9515 | 0.86199 | 5342954 |
| 1712015400 | 0.9544 | -0.0456 | -4.56 | 0.99421 | 1 | 0.9 | 2967137 |
| 1711929000 | 1 | 0.0442 | 4.62 | 0.9849 | 1.02 | 0.9343 | 1445483 |
| 1711842600 | 0.9558 | 0 | 0.00 | 0 | 0 | 0 | 913861 |
| 1711756200 | 0.9558 | -0.0642 | -6.29 | 1.02 | 1.02 | 0.9518 | 2198296 |
| 1711669800 | 1.02 | 0.01 | 0.99 | 0.9997 | 1.04 | 0.9918 | 3285725 |
| 1711583400 | 1.01 | -0.06 | -5.61 | 1.06 | 1.1 | 0.99 | 3311471 |
| 1711497000 | 1.07 | -0.06 | -5.31 | 1.13 | 1.16 | 1.06 | 5057935 |
| 1711410600 | 1.13 | 0.06 | 5.61 | 1.07 | 1.23 | 1.05 | 9020291 |
| 1711324200 | 1.07 | 0.03 | 2.88 | 1.1 | 1.1 | 1 | 1861904 |
| 1711237800 | 1.04 | -0.08 | -7.14 | 1.14 | 1.14 | 1.04 | 3643151 |
| 1711151400 | 1.12 | 0 | 0.00 | 1.08 | 1.23 | 1.06 | 6164733 |
| 1711065000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.03 | 6010712 |
| 1710978600 | 1.13 | 0.11 | 10.78 | 1 | 1.15 | 0.8925 | 8941085 |
| 1710892200 | 1.02 | 0.1 | 10.42 | 0.9345 | 1.08 | 0.79289 | 12967673 |
| 1710805800 | 0.92376 | 0.04416 | 5.02 | 0.84644 | 0.9549 | 0.8118 | 6443813 |
| 1710719400 | 0.8796 | 0.08452 | 10.63 | 0.7994 | 0.9159 | 0.7558 | 3323159 |
| 1710633000 | 0.79508 | -0.07228 | -8.33 | 0.88183 | 0.9821 | 0.7796 | 6696085 |
| 1710546600 | 0.86736 | 0.03376 | 4.05 | 0.8295 | 0.86736 | 0.72 | 8623539 |
| 1710460200 | 0.8336 | -0.0635 | -7.08 | 0.81701 | 0.9034 | 0.78 | 4085998 |
| 1710373800 | 0.8971 | 0.07268 | 8.82 | 0.8319 | 0.9142 | 0.76826 | 5839650 |
| 1710287400 | 0.82442 | 0.00869 | 1.07 | 0.81701 | 0.82931 | 0.7539 | 4515319 |
| 1710201000 | 0.81573 | 0.06723 | 8.98 | 0.75549 | 0.85911 | 0.72 | 7371559 |
| 1710114600 | 0.7485 | -0.0508 | -6.36 | 0.798 | 0.8149 | 0.7427 | 2556108 |
| 1710028200 | 0.7993 | -0.0218 | -2.65 | 0.816 | 0.8397 | 0.7935 | 1628587 |
| 1709941800 | 0.8211 | -0.0312 | -3.66 | 0.8465 | 0.8675 | 0.76 | 3158163 |
| 1709855400 | 0.8523 | 0.146 | 20.67 | 0.7416 | 0.8568 | 0.7044 | 7406416 |
| 1709769000 | 0.7063 | 0.07079 | 11.14 | 0.6362 | 0.7581 | 0.6161 | 10383049 |
| 1709682600 | 0.63551 | -0.01619 | -2.48 | 0.6462 | 0.73996 | 0.54107 | 16550608 |
| 1709596200 | 0.6517 | -0.0398 | -5.76 | 0.69831 | 0.974 | 0.61 | 8522849 |
| 1709509800 | 0.6915 | 0.1527 | 28.34 | 0.5427 | 0.7051 | 0.4801 | 7271994 |
| 1709423400 | 0.5388 | 0.0536 | 11.05 | 0.4974 | 0.5424 | 0.4896 | 1712247 |
| 1709337000 | 0.4852 | 0.0288 | 6.31 | 0.4776 | 0.5071 | 0.4602 | 1512209 |
| 1709250600 | 0.4564 | -0.0246 | -5.11 | 0.4803 | 0.4923 | 0.451 | 1761110 |
| 1709164200 | 0.481 | 0.03442 | 7.71 | 0.44489 | 0.4983 | 0.4218 | 4087064 |
| 1709077800 | 0.44658 | 0.01274 | 2.94 | 0.43569 | 0.4559 | 0.43136 | 7386454 |
| 1708991400 | 0.43384 | 0.04234 | 10.81 | 0.41715 | 0.43677 | 0.41086 | 3088616 |
| 1708905000 | 0.3915 | 0 | 0.00 | 0 | 0 | 0 | 487047 |
| 1708818600 | 0.3915 | 0 | 0.00 | 0 | 0 | 0 | 821456 |
| 1708732200 | 0.3915 | -0.0184 | -4.49 | 0.3883 | 0.406 | 0.3854 | 1360101 |
| 1708645800 | 0.4099 | 0.0108 | 2.71 | 0.4122 | 0.4201 | 0.3933 | 779696 |
| 1708559400 | 0.3991 | -0.02543 | -5.99 | 0.4187 | 0.4245 | 0.3969 | 607309 |
| 1708473000 | 0.42453 | -0.00688 | -1.59 | 0.43206 | 0.43994 | 0.4019 | 2866340 |
| 1708386600 | 0.43141 | 0.00881 | 2.08 | 0.42384 | 0.4408 | 0.42363 | 2585827 |
| 1708300200 | 0.4226 | 0.0188 | 4.66 | 0.409 | 0.4254 | 0.3972 | 1028580 |
| 1708213800 | 0.4038 | -0.0001 | -0.02 | 0.4038 | 0.4105 | 0.4034 | 483225 |
| 1708127400 | 0.4039 | -0.0083 | -2.01 | 0.4211 | 0.4252 | 0.3985 | 1803943 |
| 1708041000 | 0.4122 | 0.0026 | 0.63 | 0.4109 | 0.4205 | 0.4022 | 1613545 |
| 1707954600 | 0.4096 | 0.01486 | 3.76 | 0.4023 | 0.418 | 0.3695 | 1333470 |
| 1707868200 | 0.39474 | -0.00724 | -1.80 | 0.40272 | 0.404 | 0.38275 | 1234339 |
| 1707781800 | 0.40198 | 0.01458 | 3.76 | 0.38603 | 0.4067 | 0.37412 | 1198435 |
| 1707695400 | 0.3874 | -0.0157 | -3.89 | 0.3857 | 0.4005 | 0.384 | 1807054 |
| 1707609000 | 0.4031 | 0.0041 | 1.03 | 0.4022 | 0.4031 | 0.3865 | 703048 |
| 1707522600 | 0.399 | 0.0233 | 6.20 | 0.379 | 0.4054 | 0.3751 | 1756608 |
| 1707436200 | 0.3757 | 0.0131 | 3.61 | 0.3686 | 0.377 | 0.3645 | 1693084 |
| 1707349800 | 0.3626 | 0.00628 | 1.76 | 0.3599 | 0.3653 | 0.3485 | 1242162 |
| 1707263400 | 0.35632 | -0.00309 | -0.86 | 0.35815 | 0.36335 | 0.35346 | 1604860 |
| 1707177000 | 0.35941 | 0.01241 | 3.58 | 0.34815 | 0.3641 | 0.3418 | 1147787 |
| 1707090600 | 0.347 | 0 | 0.00 | 0 | 0 | 0 | 530448 |
| 1707004200 | 0.347 | 0 | 0.00 | 0 | 0 | 0 | 276581 |
| 1706917800 | 0.347 | 0 | 0.00 | 0 | 0 | 0 | 986020 |
| 1706831400 | 0.347 | -0.0219 | -5.94 | 0.3491 | 0.3533 | 0.345 | 1484075 |
| 1706745000 | 0.3689 | -0.00612 | -1.63 | 0.3732 | 0.3755 | 0.3669 | 2680944 |
| 1706658600 | 0.37502 | -0.01029 | -2.67 | 0.38319 | 0.3945 | 0.37289 | 1868603 |
| 1706572200 | 0.38531 | 0.01071 | 2.86 | 0.37366 | 0.3952 | 0.37268 | 1272200 |
| 1706485800 | 0.3746 | 0.0096 | 2.63 | 0.3773 | 0.396 | 0.369 | 2561777 |
| 1706399400 | 0.365 | 0.0066 | 1.84 | 0.3662 | 0.3688 | 0.3627 | 793580 |
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
