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 | -0.02342405 | -4.74441907098 | 0.49371798 | 7.12495001 | 0.44685438 | 15087.7656163 | CX |
| 4 | -0.1576672 | -25.1077960829 | 0.62796113 | 7.2745083 | 0.44685438 | 15059.4421848 | CX |
| 12 | -1.83566204 | -79.6052510925 | 2.30595597 | 7.29440179 | 0.44685438 | 13677.770687 | CX |
| 26 | -1.4652702 | -75.7024878323 | 1.93556413 | 7.29440179 | 0.44685438 | 10220.9919605 | CX |
| 52 | -2.37645712 | -83.4796256596 | 2.84675105 | 7.29440179 | 0.44685438 | 6645.247328 | CX |
| 156 | -13.20999386 | -96.5622511952 | 13.68028779 | 28.55347258 | 0.44685438 | 5859.46294587 | CX |
| 260 | -1.21459738 | -72.0875805336 | 1.68489131 | 38289831.1272 | 0.00207118 | 48148.0569548 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.46862886 | -0.006147 | -1.29 | 0.47475272 | 0.47954546 | 0.45936399 | 11984 |
| 1714175400 | 0.47477597 | 0.00056427 | 0.12 | 0.47431529 | 6.69901667 | 0.45988623 | 14633 |
| 1714089000 | 0.4742117 | 0.00997172 | 2.15 | 0.46446894 | 0.47615299 | 0.45282924 | 13729 |
| 1714002600 | 0.46423998 | -0.005004 | -1.07 | 0.47075564 | 0.48235266 | 0.45473215 | 12560 |
| 1713916200 | 0.46924407 | 0.01961564 | 4.36 | 0.44890923 | 0.48660336 | 0.44685438 | 15741 |
| 1713829800 | 0.44962843 | -0.038722 | -7.93 | 0.48231174 | 7.12495001 | 0.44933455 | 24304 |
| 1713743400 | 0.48835016 | -0.005358 | -1.09 | 0.49371798 | 0.50767833 | 0.47371087 | 12660 |
| 1713657000 | 0.49370774 | 0.00670361 | 1.38 | 0.48575994 | 0.52259935 | 0.4811499 | 19961 |
| 1713570600 | 0.48700413 | -0.013684 | -2.73 | 6.61623494 | 6.61623494 | 0.46914194 | 16519 |
| 1713484200 | 0.50068827 | 0.00789617 | 1.60 | 0.4935603 | 0.51898637 | 0.48673885 | 12373 |
| 1713397800 | 0.4927921 | -0.014821 | -2.92 | 0.50775674 | 0.52536079 | 0.46797909 | 20026 |
| 1713311400 | 0.50761339 | 0.00832074 | 1.67 | 0.50424719 | 0.5142645 | 0.47728142 | 17134 |
| 1713225000 | 0.49929265 | 0.01258993 | 2.59 | 0.48231174 | 0.53197635 | 0.44933455 | 24019 |
| 1713138600 | 0.48670272 | 0.00150484 | 0.31 | 0.48231174 | 0.49506416 | 0.44933455 | 11663 |
| 1713052200 | 0.48519788 | -0.029552 | -5.74 | 0.51473869 | 0.56669433 | 0.44791572 | 16383 |
| 1712965800 | 0.51475037 | -0.082478 | -13.81 | 0.59844779 | 7.2745083 | 0.51141464 | 11285 |
| 1712879400 | 0.59722852 | -0.026884 | -4.31 | 0.62369978 | 0.63223596 | 0.55899607 | 10984 |
| 1712793000 | 0.62411215 | -0.014053 | -2.20 | 0.63818504 | 0.64390594 | 0.61310383 | 8382 |
| 1712706600 | 0.63816468 | 0.01108806 | 1.77 | 0.6264457 | 0.67496882 | 0.62016022 | 10287 |
| 1712620200 | 0.62707662 | 0.0198186 | 3.26 | 0.60585964 | 0.64420864 | 0.5756927 | 21353 |
| 1712533800 | 0.60725802 | -0.011878 | -1.92 | 0.61840508 | 0.63113767 | 0.59920806 | 10641 |
| 1712447400 | 0.61913628 | 0.0186363 | 3.10 | 0.598809 | 0.64675105 | 0.59057625 | 22389 |
| 1712361000 | 0.60049998 | 0.0214682 | 3.71 | 0.57906163 | 0.60975967 | 0.57757326 | 12820 |
| 1712274600 | 0.57903178 | -0.027407 | -4.52 | 0.60585964 | 0.60912981 | 0.55550196 | 9948 |
| 1712188200 | 0.60643872 | 0.01782071 | 3.03 | 0.58853982 | 0.62477637 | 0.58140093 | 11433 |
| 1712101800 | 0.58861801 | -0.028723 | -4.65 | 0.61584109 | 0.62294881 | 0.58223065 | 14082 |
| 1712015400 | 0.61734126 | -0.03224 | -4.96 | 0.68090408 | 7.16804478 | 0.61019641 | 23421 |
| 1711929000 | 0.64958167 | 0.02218644 | 3.54 | 0.62796113 | 0.6667704 | 0.6100347 | 10937 |
| 1711842600 | 0.62739523 | -0.075272 | -10.71 | 0.70255307 | 0.7066135 | 0.58958926 | 12445 |
| 1711756200 | 0.70266763 | 0.00732883 | 1.05 | 0.69444451 | 0.73675126 | 0.66611654 | 10195 |
| 1711669800 | 0.6953388 | 0.02078466 | 3.08 | 0.67741499 | 0.69770286 | 0.65013995 | 14677 |
| 1711583400 | 0.67455414 | -0.019853 | -2.86 | 0.69299987 | 0.70157278 | 0.67254562 | 9780 |
| 1711497000 | 0.69440729 | 0.01899818 | 2.81 | 0.68090408 | 0.71081567 | 0.67298725 | 13303 |
| 1711410600 | 0.67540911 | 0.02399536 | 3.68 | 0.6893211 | 0.69019886 | 0.64473523 | 21054 |
| 1711324200 | 0.65141375 | 0.02830839 | 4.54 | 0.63298701 | 0.66237888 | 0.62429526 | 16111 |
| 1711237800 | 0.62310536 | 0.02811054 | 4.72 | 0.59188779 | 0.68030146 | 0.58922838 | 20036 |
| 1711151400 | 0.59499482 | -0.061144 | -9.32 | 0.65735885 | 0.68176893 | 0.59081384 | 20362 |
| 1711065000 | 0.65613915 | -0.044455 | -6.35 | 0.6893211 | 0.71856815 | 0.64794844 | 14810 |
| 1710978600 | 0.70059435 | 0.0675639 | 10.67 | 0.63452714 | 0.70150581 | 0.60124896 | 20305 |
| 1710892200 | 0.63303045 | -0.079198 | -11.12 | 0.7119767 | 0.71533367 | 0.61386575 | 21144 |
| 1710805800 | 0.71222795 | -0.04194 | -5.56 | 0.86903887 | 7.29440179 | 0.70202294 | 13292 |
| 1710719400 | 0.75416839 | 0.00645392 | 0.86 | 6.71506601 | 6.73582313 | 0.72609229 | 15685 |
| 1710633000 | 0.74771447 | -0.0347 | -4.43 | 0.77918412 | 0.80036994 | 0.74406082 | 12667 |
| 1710546600 | 0.78241477 | -0.077413 | -9.00 | 0.86903887 | 0.90172922 | 0.77114761 | 24538 |
| 1710460200 | 0.85982756 | -0.045865 | -5.06 | 0.90596928 | 0.91067758 | 0.8411121 | 14701 |
| 1710373800 | 0.90569214 | 0.03330594 | 3.82 | 0.87236704 | 0.91499472 | 0.85688256 | 9583 |
| 1710287400 | 0.8723862 | 0.00577563 | 0.67 | 0.86903887 | 0.90172922 | 0.86324063 | 12351 |
| 1710201000 | 0.86661057 | -0.039235 | -4.33 | 1.86836364 | 1.87097612 | 0.85765086 | 14581 |
| 1710114600 | 0.90584517 | 0.02216243 | 2.51 | 0.87835819 | 0.91015727 | 0.87648539 | 10873 |
| 1710028200 | 0.88368274 | -0.003778 | -0.43 | 0.88627885 | 0.89508232 | 0.87231468 | 9955 |
| 1709941800 | 0.88746087 | -0.007313 | -0.82 | 0.89360188 | 0.89875821 | 0.86261679 | 10031 |
| 1709855400 | 0.89477357 | -0.006753 | -0.75 | 0.90371302 | 0.91750782 | 0.88478378 | 10725 |
| 1709769000 | 0.90152688 | 0.00478559 | 0.53 | 0.88783394 | 0.93040447 | 0.87688198 | 12054 |
| 1709682600 | 0.89674129 | 0.0160632 | 1.82 | 0.87738433 | 0.94971385 | 0.7858805 | 12426 |
| 1709596200 | 0.88067809 | -0.07391 | -7.74 | 1.86836364 | 1.87097612 | 0.86799457 | 11713 |
| 1709509800 | 0.95458848 | 0.03364774 | 3.65 | 0.904835 | 0.96893199 | 0.89858792 | 12453 |
| 1709423400 | 0.92094074 | 0.04714998 | 5.40 | 6.40456762 | 6.40456762 | 0.8691346 | 16211 |
| 1709337000 | 0.87379076 | -0.040918 | -4.47 | 0.91566323 | 0.92276358 | 0.85417625 | 13250 |
| 1709250600 | 0.91470854 | 0.05807722 | 6.78 | 0.867294 | 0.94531133 | 0.828261 | 14124 |
| 1709164200 | 0.85663132 | -0.065349 | -7.09 | 0.9235668 | 0.93326468 | 0.83923308 | 12953 |
| 1709077800 | 0.9219806 | -0.01034 | -1.11 | 0.93848683 | 0.95347597 | 0.88038052 | 11565 |
| 1708991400 | 0.93232016 | 0.02964699 | 3.28 | 1.86836364 | 5.24976098 | 0.8711537 | 10606 |
| 1708905000 | 0.90267317 | 0.03868201 | 4.48 | 0.86325318 | 0.97553012 | 0.86002165 | 12584 |
| 1708818600 | 0.86399116 | 0.03703527 | 4.48 | 0.82442168 | 0.8823804 | 0.81867056 | 11172 |
| 1708732200 | 0.82695589 | -0.039809 | -4.59 | 5.27379083 | 5.27379083 | 0.79196501 | 14292 |
| 1708645800 | 0.86676527 | -0.085947 | -9.02 | 0.95110905 | 0.95110905 | 0.86676527 | 10437 |
| 1708559400 | 0.95271217 | -0.019174 | -1.97 | 0.99029458 | 0.99121473 | 0.94758368 | 9142 |
| 1708473000 | 0.97188574 | -0.039659 | -3.92 | 1.012182 | 1.02096615 | 0.96134911 | 11309 |
| 1708386600 | 1.01154462 | -0.03 | -2.49 | 1.86836364 | 1.87097612 | 1.00550401 | 8749 |
| 1708300200 | 1.03741663 | 0.06 | 6.11 | 0.97616247 | 1.10655431 | 0.97030719 | 12187 |
| 1708213800 | 0.977684 | -0.022337 | -2.23 | 0.99904787 | 1.01180169 | 0.95697669 | 13831 |
| 1708127400 | 1.00002144 | -0 | -0.21 | 1.02151224 | 1.05201364 | 0.98752536 | 11797 |
| 1708041000 | 1.00215753 | 0.01 | 0.83 | 0.99435041 | 1.07637026 | 0.99429015 | 11610 |
| 1707954600 | 0.99387512 | -0.027481 | -2.69 | 5.12029487 | 5.12029487 | 0.97274751 | 13481 |
| 1707868200 | 1.02135562 | -0.16 | -13.30 | 1.17833567 | 1.23295629 | 0.94153104 | 17292 |
| 1707781800 | 1.17807495 | -0.25 | -17.53 | 1.86836364 | 1.87097612 | 1.15963272 | 12859 |
| 1707695400 | 1.42849261 | -0.04 | -3.04 | 1.47458866 | 1.6062025 | 1.41716304 | 9389 |
| 1707609000 | 1.47331612 | -0.09 | -5.50 | 1.56239166 | 1.57230423 | 1.37606088 | 19372 |
| 1707522600 | 1.55901959 | -0.3 | -16.17 | 1.86836364 | 1.87097612 | 1.55212528 | 12704 |
| 1707436200 | 1.85968578 | -0.06 | -3.12 | 1.92389264 | 2.10434352 | 1.85968578 | 9515 |
| 1707349800 | 1.91965222 | -0.18 | -8.76 | 2.10316408 | 2.10316408 | 1.8845983 | 9380 |
| 1707263400 | 2.10398695 | -0.24 | -10.13 | 2.34066475 | 2.34228292 | 2.08704787 | 5378 |
| 1707177000 | 2.34122065 | 0 | 0.18 | 2.0963055 | 2.37420794 | 2.09316381 | 4852 |
| 1707090600 | 2.33707042 | 0.03 | 1.39 | 2.30595597 | 2.38851428 | 2.29341585 | 5350 |
| 1707004200 | 2.30503389 | -0.11 | -4.39 | 2.36701013 | 2.50419334 | 2.3048577 | 6542 |
| 1706917800 | 2.41085797 | 0.35 | 17.21 | 2.06076404 | 2.56638558 | 2.01569826 | 16471 |
| 1706831400 | 2.05686096 | -0.2 | -8.73 | 2.2524128 | 2.2524128 | 1.97445105 | 6936 |
| 1706745000 | 2.25366958 | 0 | 0.01 | 2.26032362 | 2.32452746 | 2.09847976 | 8147 |
| 1706658600 | 2.25351804 | -0.1 | -4.39 | 2.34650747 | 2.37448064 | 2.24184496 | 5641 |
| 1706572200 | 2.35702881 | 0.37 | 18.41 | 2.0963055 | 2.39633245 | 2.09316381 | 6836 |
| 1706485800 | 1.99048435 | 0.1 | 5.32 | 1.90914892 | 2.01093949 | 1.88542431 | 14189 |
| 1706399400 | 1.88985156 | 0.1 | 5.57 | 1.78708456 | 1.92934405 | 1.76427026 | 11798 |
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
