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 | 0.0628 | 7.96549974632 | 0.7884 | 0.9021 | 0.7431 | 6032417.75628 | CX |
| 4 | 0.0437 | 5.41176470588 | 0.8075 | 1.22 | 0.6452 | 5834130.2306 | CX |
| 12 | 0.1553 | 22.3164247737 | 0.6959 | 1.52 | 0.6 | 12958750.668 | CX |
| 26 | 0.0874 | 11.4427860697 | 0.7638 | 1.52 | 0.5112 | 9972063.56484 | CX |
| 52 | 0.50136 | 143.31122799 | 0.34984 | 2.6 | 0.24891 | 8364368.95084 | CX |
| 156 | 0.33777 | 65.7869621954 | 0.51343 | 2.6 | 0.24891 | 6433453.66625 | CX |
| 260 | 0.33777 | 65.7869621954 | 0.51343 | 2.6 | 0.24891 | 6433453.66625 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716508200 | 0.8229 | -0.0244 | -2.88 | 0.8476 | 0.9021 | 0.7785 | 12116701 |
| 1716421800 | 0.8473 | 0.0315 | 3.86 | 0.8147 | 0.8634 | 0.7947 | 7398438 |
| 1716335400 | 0.8158 | -0.0145 | -1.75 | 0.8306 | 0.8439 | 0.79 | 3780711 |
| 1716249000 | 0.8303 | 0.0662 | 8.66 | 0.7655 | 0.834 | 0.7431 | 7373654 |
| 1716162600 | 0.7641 | -0.0448 | -5.54 | 0.8084 | 0.8269 | 0.7579 | 3878531 |
| 1716076200 | 0.8089 | 0.0031 | 0.38 | 0.8058 | 0.8394 | 0.8042 | 4380617 |
| 1715989800 | 0.8058 | 0.0179 | 2.27 | 0.7884 | 0.8244 | 0.7815 | 3298269 |
| 1715903400 | 0.7879 | 0.0203 | 2.64 | 0.768 | 0.8077 | 0.7641 | 4598060 |
| 1715817000 | 0.7676 | 0.0505 | 7.04 | 0.7161 | 0.7736 | 0.7078 | 4590067 |
| 1715730600 | 0.7171 | -0.0251 | -3.38 | 0.7417 | 0.756 | 0.715 | 3478840 |
| 1715644200 | 0.7422 | -0.0342 | -4.40 | 0.7762 | 0.7816 | 0.713 | 3563316 |
| 1715557800 | 0.7764 | -0.024 | -3.00 | 0.8004 | 0.8134 | 0.7711 | 2703412 |
| 1715471400 | 0.8004 | 0.0236 | 3.04 | 0.777 | 0.8159 | 0.7762 | 3964639 |
| 1715385000 | 0.7768 | -0.0211 | -2.64 | 0.798 | 0.8422 | 0.7692 | 7157386 |
| 1715298600 | 0.7979 | 0.0263 | 3.41 | 0.7725 | 0.8062 | 0.7531 | 2641934 |
| 1715212200 | 0.7716 | -0.0145 | -1.84 | 0.7835 | 1.22 | 0.76 | 3982308 |
| 1715125800 | 0.7861 | -0.0112 | -1.40 | 0.7972 | 0.8225 | 0.7803 | 2923671 |
| 1715039400 | 0.7973 | -0.0308 | -3.72 | 0.829 | 0.8437 | 0.7956 | 6143262 |
| 1714953000 | 0.8281 | -0.0155 | -1.84 | 0.8435 | 0.8458 | 0.8099 | 5202499 |
| 1714866600 | 0.8436 | 0.0243 | 2.97 | 0.82 | 0.8892 | 0.82 | 13125830 |
| 1714780200 | 0.8193 | 0.0905 | 12.42 | 0.7277 | 0.834 | 0.7101 | 9668498 |
| 1714693800 | 0.7288 | 0.0235 | 3.33 | 0.7037 | 0.7445 | 0.6777 | 5154402 |
| 1714607400 | 0.7053 | -0.013 | -1.81 | 0.7151 | 0.7171 | 0.6452 | 6037883 |
| 1714521000 | 0.7183 | -0.0712 | -9.02 | 0.7881 | 0.7977 | 0.6946 | 5734166 |
| 1714434600 | 0.7895 | -0.0267 | -3.27 | 0.8152 | 0.825 | 0.7687 | 7858818 |
| 1714348200 | 0.8162 | -0.0182 | -2.18 | 0.8355 | 0.8827 | 0.8101 | 6811546 |
| 1714261800 | 0.8344 | 0.0449 | 5.69 | 0.7891 | 0.861 | 0.7511 | 11939556 |
| 1714175400 | 0.7895 | -0.017 | -2.11 | 0.8075 | 0.8153 | 0.7764 | 3848619 |
| 1714089000 | 0.8065 | 0.0201 | 2.56 | 0.7873 | 0.8429 | 0.7448 | 5257008 |
| 1714002600 | 0.7864 | -0.0545 | -6.48 | 0.8424 | 0.8623 | 0.7756 | 5255901 |
| 1713916200 | 0.8409 | -0.0127 | -1.49 | 0.8524 | 0.8679 | 0.8226 | 3499482 |
| 1713829800 | 0.8536 | 0.0264 | 3.19 | 0.8286 | 0.8619 | 0.8218 | 3276670 |
| 1713743400 | 0.8272 | -0.0216 | -2.54 | 0.8492 | 0.8586 | 0.8116 | 5541615 |
| 1713657000 | 0.8488 | 0.0571 | 7.21 | 0.7867 | 0.8605 | 0.784 | 5569363 |
| 1713570600 | 0.7917 | -0.0066 | -0.83 | 0.7986 | 0.8112 | 0.7253 | 7809678 |
| 1713484200 | 0.7983 | 0.015 | 1.91 | 0.7833 | 0.8082 | 0.7535 | 6872880 |
| 1713397800 | 0.7833 | -0.045 | -5.43 | 0.8299 | 0.8299 | 0.7553 | 7000831 |
| 1713311400 | 0.8283 | 0.0568 | 7.36 | 0.7711 | 0.8394 | 0.7405 | 10531691 |
| 1713225000 | 0.7715 | -0.0506 | -6.15 | 0.8121 | 0.8725 | 0.7414 | 10971626 |
| 1713138600 | 0.8221 | 0.0734 | 9.80 | 0.7418 | 0.8326 | 0.7086 | 15599368 |
| 1713052200 | 0.7487 | -0.1672 | -18.26 | 0.9192 | 0.9202 | 0.6 | 17211307 |
| 1712965800 | 0.9159 | -0.2041 | -18.22 | 1.12 | 1.14 | 0.73 | 17233700 |
| 1712879400 | 1.12 | -0.05 | -4.27 | 1.17 | 1.17 | 1.1 | 6433287 |
| 1712793000 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.09 | 12458993 |
| 1712706600 | 1.22 | 0.02 | 1.67 | 1.2 | 1.29 | 1.19 | 18520429 |
| 1712620200 | 1.2 | 0.03 | 2.56 | 1.17 | 1.26 | 1.12 | 12405373 |
| 1712533800 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.14 | 8584510 |
| 1712447400 | 1.15 | 0 | 0.00 | 1.21 | 1.22 | 1.12 | 11525790 |
| 1712361000 | 1.15 | 0.01 | 0.88 | 1.14 | 1.2 | 1.04 | 18989232 |
| 1712274600 | 1.14 | 0.11 | 10.68 | 1.02 | 1.17 | 0.9924 | 20044227 |
| 1712188200 | 1.03 | 0.02 | 1.98 | 1.01 | 1.05 | 0.9634 | 10985557 |
| 1712101800 | 1.01 | -0.14 | -12.17 | 1.15 | 1.15 | 1.01 | 12846121 |
| 1712015400 | 1.15 | -0.11 | -8.73 | 1.25 | 1.25 | 1.11 | 9871882 |
| 1711929000 | 1.26 | 0.07 | 5.88 | 1.19 | 1.3 | 1.18 | 12583819 |
| 1711842600 | 1.19 | 0.02 | 1.71 | 1.17 | 1.28 | 1.16 | 23082081 |
| 1711756200 | 1.17 | -0.04 | -3.31 | 1.21 | 1.21 | 1.13 | 9385834 |
| 1711669800 | 1.21 | -0.03 | -2.42 | 1.24 | 1.26 | 1.16 | 17792407 |
| 1711583400 | 1.24 | -0.12 | -8.82 | 1.35 | 1.37 | 1.14 | 21382359 |
| 1711497000 | 1.36 | 0.03 | 2.26 | 1.34 | 1.52 | 1.15 | 41774306 |
| 1711410600 | 1.33 | 0.18 | 15.65 | 1.14 | 1.42 | 1.13 | 59227579 |
| 1711324200 | 1.15 | 0.03 | 2.68 | 1.11 | 1.25 | 1.06 | 24793386 |
| 1711237800 | 1.12 | 0.08 | 7.69 | 1.05 | 1.21 | 1.01 | 25656066 |
| 1711151400 | 1.04 | -0.02 | -1.89 | 1.06 | 1.08 | 0.9406 | 18946026 |
| 1711065000 | 1.06 | 0.13 | 14.50 | 0.9284 | 1.15 | 0.9193 | 46658989 |
| 1710978600 | 0.9258 | 0.0853 | 10.15 | 0.8435 | 0.926 | 0.7968 | 8373008 |
| 1710892200 | 0.8405 | -0.0847 | -9.15 | 0.9359 | 0.9388 | 0.8142 | 9186045 |
| 1710805800 | 0.9252 | 0.0002 | 0.02 | 0.9212 | 0.9771 | 0.8814 | 11460705 |
| 1710719400 | 0.925 | 0.0202 | 2.23 | 0.9155 | 0.9377 | 0.8451 | 11533683 |
| 1710633000 | 0.9048 | -0.1052 | -10.42 | 1.01 | 1.01 | 0.8882 | 11076422 |
| 1710546600 | 1.01 | -0.14 | -12.17 | 1.13 | 1.15 | 0.9516 | 26911999 |
| 1710460200 | 1.15 | -0.1 | -8.00 | 1.25 | 1.31 | 1.07 | 16889668 |
| 1710373800 | 1.25 | 0.01 | 0.81 | 1.23 | 1.45 | 1.1 | 76087690 |
| 1710287400 | 1.24 | 0.36 | 41.54 | 0.8649 | 1.27 | 0.8121 | 63818718 |
| 1710201000 | 0.8761 | 0.0888 | 11.28 | 0.7878 | 0.888 | 0.7482 | 20006463 |
| 1710114600 | 0.7873 | -0.0154 | -1.92 | 0.8002 | 0.8097 | 0.7631 | 7216001 |
| 1710028200 | 0.8027 | 0.0159 | 2.02 | 0.7878 | 0.817 | 0.7723 | 9911298 |
| 1709941800 | 0.7868 | 0.0085 | 1.09 | 0.7765 | 0.7957 | 0.7236 | 6059003 |
| 1709855400 | 0.7783 | 0.0492 | 6.75 | 0.7283 | 0.7807 | 0.7235 | 8619323 |
| 1709769000 | 0.7291 | 0.0238 | 3.37 | 0.6998 | 0.7308 | 0.6661 | 8896980 |
| 1709682600 | 0.7053 | -0.0564 | -7.40 | 0.7548 | 0.8151 | 0.6068 | 16550628 |
| 1709596200 | 0.7617 | 0.0286 | 3.90 | 0.7393 | 0.7684 | 0.7252 | 14529121 |
| 1709509800 | 0.7331 | -0.0335 | -4.37 | 0.7576 | 0.7598 | 0.691 | 7871995 |
| 1709423400 | 0.7666 | 0.026 | 3.51 | 0.7351 | 0.7715 | 0.721 | 12077945 |
| 1709337000 | 0.7406 | 0.0382 | 5.44 | 0.6959 | 0.7509 | 0.6935 | 12523311 |
| 1709250600 | 0.7024 | 0.0447 | 6.80 | 0.6615 | 0.7031 | 0.6487 | 13133755 |
| 1709164200 | 0.6577 | -0.0104 | -1.56 | 0.6728 | 0.6872 | 0.6111 | 10710075 |
| 1709077800 | 0.6681 | -0.0162 | -2.37 | 0.6842 | 0.6886 | 0.6528 | 5990690 |
| 1708991400 | 0.6843 | -0.0064 | -0.93 | 0.6862 | 0.6976 | 0.6536 | 5284851 |
| 1708905000 | 0.6907 | 0.031 | 4.70 | 0.6653 | 0.728 | 0.6541 | 10287890 |
| 1708818600 | 0.6597 | 0.0216 | 3.39 | 0.6512 | 0.6912 | 0.6451 | 12353571 |
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
