We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.0815 | 20.3343313373 | 0.4008 | 0.5958 | 0.3746 | 2026152.85714 | CX |
4 | -0.1205 | -19.9900464499 | 0.6028 | 0.6423 | 0.3185 | 1373038.42423 | CX |
12 | 0.2773 | 135.268292683 | 0.205 | 0.7767 | 0.1995 | 1813158.5361 | CX |
26 | 0.2727 | 130.104961832 | 0.2096 | 0.7767 | 0.196 | 915755.502578 | CX |
52 | 0.2426 | 101.20984564 | 0.2397 | 0.7767 | 0.158 | 518139.480253 | CX |
156 | 0.0358 | 8.01791713326 | 0.4465 | 7.3 | 0.1152 | 421332.032102 | CX |
260 | 0.35959155 | 293.045466714 | 0.12270845 | 7.3 | 0.04424332 | 491118.265418 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714261800 | 0.4925 | 0.11 | 28.76 | 0.3825 | 0.5958 | 0.3825 | 11882258 |
1714175400 | 0.3825 | -0.0065 | -1.67 | 0.3884 | 0.3926 | 0.3776 | 184154 |
1714089000 | 0.389 | -0.0268 | -6.45 | 0.3903 | 0.3968 | 0.3746 | 606123 |
1714002600 | 0.4158 | -0.001 | -0.24 | 0.4162 | 0.4204 | 0.3986 | 317025 |
1713916200 | 0.4168 | -0.0121 | -2.82 | 0.4266 | 0.4319 | 0.4127 | 404159 |
1713829800 | 0.4289 | 0.0234 | 5.77 | 0.4308 | 0.44 | 0.4023 | 295878 |
1713743400 | 0.4055 | 0.0019 | 0.47 | 0.4008 | 0.4182 | 0.3871 | 493469 |
1713657000 | 0.4036 | 0.0344 | 9.32 | 0.369 | 0.4067 | 0.3651 | 415130 |
1713570600 | 0.3692 | 0.0003 | 0.08 | 0.3688 | 0.3789 | 0.3374 | 712015 |
1713484200 | 0.3689 | 0.0216 | 6.22 | 0.3476 | 0.3731 | 0.34 | 611449 |
1713397800 | 0.3473 | -0.0162 | -4.46 | 0.3616 | 0.3676 | 0.3359 | 781012 |
1713311400 | 0.3635 | -0.0004 | -0.11 | 0.3646 | 0.3741 | 0.3468 | 957451 |
1713225000 | 0.3639 | -0.0271 | -6.93 | 0.3857 | 0.4021 | 0.3522 | 762083 |
1713138600 | 0.391 | 0.034 | 9.52 | 0.3532 | 0.3941 | 0.3353 | 1433727 |
1713052200 | 0.357 | -0.0655 | -15.50 | 0.4189 | 0.4206 | 0.3185 | 2172976 |
1712965800 | 0.4225 | -0.089 | -17.40 | 0.5106 | 0.5328 | 0.365 | 3037073 |
1712879400 | 0.5115 | -0.0159 | -3.01 | 0.5252 | 0.5252 | 0.5022 | 580879 |
1712793000 | 0.5274 | -0.0185 | -3.39 | 0.5459 | 0.562 | 0.503 | 1127373 |
1712706600 | 0.5459 | -0.0335 | -5.78 | 0.5978 | 0.6049 | 0.5411 | 910945 |
1712620200 | 0.5794 | 0.01578 | 2.80 | 0.5586 | 0.5816 | 0.5464 | 463073 |
1712533800 | 0.56362 | 0.02392 | 4.43 | 0.5567 | 0.5648 | 0.5432 | 491581 |
1712447400 | 0.5397 | 0.0118 | 2.24 | 0.5251 | 0.5417 | 0.5227 | 246918 |
1712361000 | 0.5279 | -0.0205 | -3.74 | 0.5556 | 0.6423 | 0.5039 | 986924 |
1712274600 | 0.5484 | 0.0339 | 6.59 | 0.5114 | 0.5565 | 0.496 | 1108540 |
1712188200 | 0.5145 | -0.0128 | -2.43 | 0.5227 | 0.5386 | 0.4949 | 1721756 |
1712101800 | 0.5273 | -0.0386 | -6.82 | 0.5745 | 0.6041 | 0.5134 | 3127864 |
1712015400 | 0.5659 | -0.0438 | -7.18 | 0.6055 | 0.62 | 0.5423 | 1889545 |
1711929000 | 0.6097 | 0.0227 | 3.87 | 0.6028 | 0.6265 | 0.5896 | 723681 |
1711842600 | 0.587 | -0.04 | -6.38 | 0.6144 | 0.6281 | 0.582 | 2995341 |
1711756200 | 0.627 | 0.0448 | 7.69 | 0.6032 | 0.7104 | 0.5799 | 8617231 |
1711669800 | 0.5822 | 0.0245 | 4.39 | 0.5592 | 0.6427 | 0.5592 | 4699618 |
1711583400 | 0.5577 | 0.0128 | 2.35 | 0.5616 | 0.595 | 0.5322 | 3071759 |
1711497000 | 0.5449 | 0.023 | 4.41 | 0.5225 | 0.5603 | 0.5225 | 958103 |
1711410600 | 0.5219 | 0.023 | 4.61 | 0.4966 | 0.5291 | 0.494 | 1220372 |
1711324200 | 0.4989 | 0.0067 | 1.36 | 0.4845 | 0.5006 | 0.4721 | 419534 |
1711237800 | 0.4922 | 0.0402 | 8.89 | 0.4526 | 0.5005 | 0.4479 | 1098393 |
1711151400 | 0.452 | -0.0238 | -5.00 | 0.4759 | 0.4962 | 0.4432 | 922853 |
1711065000 | 0.4758 | -0.0127 | -2.60 | 0.4956 | 0.4961 | 0.46 | 497439 |
1710978600 | 0.4885 | 0.0495 | 11.28 | 0.4401 | 0.54 | 0.4158 | 2055161 |
1710892200 | 0.439 | -0.0578 | -11.63 | 0.4966 | 0.4978 | 0.4254 | 1968642 |
1710805800 | 0.4968 | -0.0429 | -7.95 | 0.5418 | 0.5426 | 0.4888 | 490073 |
1710719400 | 0.5397 | 0.0561 | 11.60 | 0.4914 | 0.5544 | 0.4683 | 1251491 |
1710633000 | 0.4836 | -0.0717 | -12.91 | 0.5522 | 0.5746 | 0.476 | 1047187 |
1710546600 | 0.5553 | -0.0765 | -12.11 | 0.6143 | 0.6404 | 0.5124 | 3528180 |
1710460200 | 0.6318 | -0.0011 | -0.17 | 0.6407 | 0.6544 | 0.5944 | 860464 |
1710373800 | 0.6329 | -0.0132 | -2.04 | 0.6415 | 0.6521 | 0.6187 | 676857 |
1710287400 | 0.6461 | 0.0078 | 1.22 | 0.6346 | 0.6639 | 0.6006 | 1232941 |
1710201000 | 0.6383 | -0.0078 | -1.21 | 0.6402 | 0.654 | 0.598 | 4553021 |
1710114600 | 0.6461 | -0.0552 | -7.87 | 0.7088 | 0.7324 | 0.626 | 2320086 |
1710028200 | 0.7013 | 0.0456 | 6.95 | 0.6552 | 0.7322 | 0.6474 | 2189598 |
1709941800 | 0.6557 | 0.0419 | 6.83 | 0.6099 | 0.6923 | 0.6002 | 2803244 |
1709855400 | 0.6138 | -0.0013 | -0.21 | 0.6124 | 0.6827 | 0.594 | 2761058 |
1709769000 | 0.6151 | 0.0547 | 9.76 | 0.5594 | 0.6928 | 0.5312 | 2497068 |
1709682600 | 0.5604 | -0.109 | -16.28 | 0.649 | 0.6565 | 0.4744 | 2571977 |
1709596200 | 0.6694 | -0.0413 | -5.81 | 0.7146 | 0.7481 | 0.6323 | 3670076 |
1709509800 | 0.7107 | 0.2224 | 45.55 | 0.5207 | 0.7767 | 0.4869 | 11450632 |
1709423400 | 0.4883 | 0.0908 | 22.84 | 0.3964 | 0.5003 | 0.3839 | 2540997 |
1709337000 | 0.3975 | 0.0255 | 6.85 | 0.3716 | 0.4118 | 0.368 | 1335793 |
1709250600 | 0.372 | -0.0191 | -4.88 | 0.3905 | 0.4231 | 0.3606 | 1340419 |
1709164200 | 0.3911 | 0.0024 | 0.62 | 0.3882 | 0.4141 | 0.3672 | 2008517 |
1709077800 | 0.3887 | -0.0264 | -6.36 | 0.4147 | 0.4288 | 0.3784 | 1474317 |
1708991400 | 0.4151 | 0.0087 | 2.14 | 0.4058 | 0.4439 | 0.3919 | 3340365 |
1708905000 | 0.4064 | 0.0564 | 16.11 | 0.3477 | 0.4144 | 0.3477 | 2907080 |
1708818600 | 0.35 | 0.0114 | 3.37 | 0.3347 | 0.352 | 0.315 | 2219655 |
1708732200 | 0.3386 | -0.0269 | -7.36 | 0.3628 | 0.3743 | 0.33 | 1498039 |
1708645800 | 0.3655 | -0.0061 | -1.64 | 0.3866 | 0.4095 | 0.3518 | 3051839 |
1708559400 | 0.3716 | 0.0197 | 5.60 | 0.3718 | 0.4326 | 0.3209 | 6798105 |
1708473000 | 0.3519 | 0.1046 | 42.30 | 0.2436 | 0.3845 | 0.2361 | 7920686 |
1708386600 | 0.2473 | 0.0044 | 1.81 | 0.2422 | 0.2479 | 0.2303 | 663015 |
1708300200 | 0.2429 | 0.0115 | 4.97 | 0.2317 | 0.2757 | 0.2313 | 2754451 |
1708213800 | 0.2314 | 0.0086 | 3.86 | 0.225 | 0.2523 | 0.2213 | 546449 |
1708127400 | 0.2228 | 0.0016 | 0.72 | 0.2212 | 0.2258 | 0.2201 | 155881 |
1708041000 | 0.2212 | 0.0019 | 0.87 | 0.2195 | 0.2228 | 0.218 | 62245 |
1707954600 | 0.2193 | 0.0056 | 2.62 | 0.2137 | 0.2206 | 0.2122 | 37751 |
1707868200 | 0.2137 | -0.0054 | -2.46 | 0.2191 | 0.2203 | 0.21 | 153866 |
1707781800 | 0.2191 | 0.0024 | 1.11 | 0.2167 | 0.2215 | 0.212 | 57988 |
1707695400 | 0.2167 | 0.003 | 1.40 | 0.2144 | 0.2329 | 0.2121 | 271159 |
1707609000 | 0.2137 | -0.0005 | -0.23 | 0.2132 | 0.2166 | 0.212 | 96509 |
1707522600 | 0.2142 | 0.0071 | 3.43 | 0.2071 | 0.2145 | 0.2066 | 50247 |
1707436200 | 0.2071 | 0.0003 | 0.15 | 0.2066 | 0.2082 | 0.20377 | 12759 |
1707349800 | 0.2068 | 0.0026 | 1.27 | 0.2042 | 0.2071 | 0.202 | 14963 |
1707263400 | 0.2042 | 0.0034 | 1.69 | 0.2008 | 0.2057 | 0.2007 | 42907 |
1707177000 | 0.2008 | -0.0021 | -1.03 | 0.2046 | 0.2046 | 0.1995 | 31499 |
1707090600 | 0.2029 | -0.0021 | -1.02 | 0.205 | 0.2097 | 0.2026 | 44316 |
1707004200 | 0.205 | -0.0025 | -1.20 | 0.2075 | 0.2079 | 0.2029 | 132663 |
1706917800 | 0.2075 | 0.0024 | 1.17 | 0.2051 | 0.2075 | 0.2051 | 34234 |
1706831400 | 0.2051 | 0.0011 | 0.54 | 0.2063 | 0.2065 | 0.2016 | 37703 |
1706745000 | 0.204 | -0.009 | -4.23 | 0.2143 | 0.2143 | 0.204 | 59198 |
1706658600 | 0.213 | -0.0025 | -1.16 | 0.2155 | 0.2163 | 0.2128 | 83514 |
1706572200 | 0.2155 | 0.0035 | 1.65 | 0.2103 | 0.2172 | 0.21 | 82932 |
1706485800 | 0.212 | -0.006 | -2.75 | 0.218 | 0.218 | 0.211 | 25617 |
1706399400 | 0.218 | 0.0069 | 3.27 | 0.2108 | 0.2291 | 0.2101 | 155580 |
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