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 | -0.0031 | -8.58725761773 | 0.0361 | 0.058 | 0.0321 | 116175.690728 | CX |
4 | -0.0192 | -36.7816091954 | 0.0522 | 0.058 | 0.0321 | 174894.180795 | CX |
12 | -0.0494 | -59.9514563107 | 0.0824 | 0.0976 | 0.0321 | 319021.952456 | CX |
26 | 0.0168 | 103.703703704 | 0.0162 | 0.0979 | 0.0134 | 409141.082739 | CX |
52 | 0.0064 | 24.0601503759 | 0.0266 | 0.0979 | 0.0065 | 292829.608358 | CX |
156 | -0.0643 | -66.0842754368 | 0.0973 | 0.1938 | 0.0065 | 218344.906012 | CX |
260 | -0.0643 | -66.0842754368 | 0.0973 | 0.1938 | 0.0065 | 218344.906012 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714175400 | 0.0342 | 0.0006 | 1.79 | 0.0336 | 0.0347 | 0.033 | 74574 |
1714089000 | 0.0336 | 0.0014 | 4.35 | 0.0322 | 0.0342 | 0.0321 | 55319 |
1714002600 | 0.0322 | -0.0033 | -9.30 | 0.0355 | 0.0366 | 0.0322 | 136470 |
1713916200 | 0.0355 | -0.001 | -2.74 | 0.0365 | 0.0368 | 0.0344 | 298652 |
1713829800 | 0.0365 | -0.0011 | -2.93 | 0.0577 | 0.058 | 0.0354 | 104960 |
1713743400 | 0.0376 | -0.0009 | -2.34 | 0.0385 | 0.0385 | 0.037 | 32340 |
1713657000 | 0.0385 | 0.0024 | 6.65 | 0.0361 | 0.0386 | 0.0355 | 110912 |
1713570600 | 0.0361 | -0.0009 | -2.43 | 0.037 | 0.0373 | 0.0357 | 27420 |
1713484200 | 0.037 | 0.0012 | 3.35 | 0.0358 | 0.0373 | 0.0354 | 39091 |
1713397800 | 0.0358 | -0.0016 | -4.28 | 0.0374 | 0.0375 | 0.035 | 165913 |
1713311400 | 0.0374 | -0.0019 | -4.83 | 0.0393 | 0.0395 | 0.037 | 218614 |
1713225000 | 0.0393 | 0.0004 | 1.03 | 0.0385 | 0.042 | 0.0379 | 187180 |
1713138600 | 0.0389 | 0.0035 | 9.89 | 0.0354 | 0.0407 | 0.0354 | 328505 |
1713052200 | 0.0354 | -0.005 | -12.38 | 0.0405 | 0.0427 | 0.0342 | 198233 |
1712965800 | 0.0404 | -0.002 | -4.72 | 0.0424 | 0.0434 | 0.0393 | 381414 |
1712879400 | 0.0424 | -0.0014 | -3.20 | 0.0438 | 0.045 | 0.0414 | 127528 |
1712793000 | 0.0438 | -0.0022 | -4.78 | 0.0463 | 0.0466 | 0.043 | 151770 |
1712706600 | 0.046 | 0.0017 | 3.84 | 0.0443 | 0.0465 | 0.044 | 103891 |
1712620200 | 0.0443 | 0.0023 | 5.48 | 0.042 | 0.0455 | 0.0412 | 730392 |
1712533800 | 0.042 | 0.0012 | 2.94 | 0.0414 | 0.0423 | 0.0402 | 128718 |
1712447400 | 0.0408 | 0.0004 | 0.99 | 0.0404 | 0.0413 | 0.0401 | 72248 |
1712361000 | 0.0404 | -0.0025 | -5.83 | 0.0429 | 0.0434 | 0.0402 | 91540 |
1712274600 | 0.0429 | -0.0015 | -3.38 | 0.0444 | 0.0444 | 0.0411 | 91370 |
1712188200 | 0.0444 | 0.0009 | 2.07 | 0.0435 | 0.046 | 0.0429 | 89193 |
1712101800 | 0.0435 | -0.0026 | -5.64 | 0.0458 | 0.0466 | 0.0427 | 105676 |
1712015400 | 0.0461 | -0.0031 | -6.30 | 0.0488 | 0.0501 | 0.0432 | 222558 |
1711929000 | 0.0492 | -0.0017 | -3.34 | 0.0509 | 0.0516 | 0.047 | 447213 |
1711842600 | 0.0509 | -0.0013 | -2.49 | 0.0522 | 0.0546 | 0.0481 | 175331 |
1711756200 | 0.0522 | -0.0023 | -4.22 | 0.0545 | 0.0554 | 0.0505 | 174576 |
1711669800 | 0.0545 | -0.0014 | -2.50 | 0.0559 | 0.0566 | 0.0538 | 573392 |
1711583400 | 0.0559 | 0.0037 | 7.09 | 0.0522 | 0.0569 | 0.0511 | 460563 |
1711497000 | 0.0522 | 0.0028 | 5.67 | 0.0494 | 0.0528 | 0.0484 | 409199 |
1711410600 | 0.0494 | -0.0002 | -0.40 | 0.0494 | 0.0523 | 0.0454 | 397180 |
1711324200 | 0.0496 | -0.0002 | -0.40 | 0.0498 | 0.0499 | 0.0483 | 115331 |
1711237800 | 0.0498 | 0.0016 | 3.32 | 0.0482 | 0.0513 | 0.048 | 128198 |
1711151400 | 0.0482 | -0.0016 | -3.21 | 0.0504 | 0.0537 | 0.0482 | 318000 |
1711065000 | 0.0498 | -0.0005 | -0.99 | 0.0503 | 0.0536 | 0.0481 | 544479 |
1710978600 | 0.0503 | 0.0005 | 1.00 | 0.0498 | 0.0511 | 0.0471 | 345850 |
1710892200 | 0.0498 | -0.003 | -5.68 | 0.0528 | 0.0538 | 0.0477 | 429388 |
1710805800 | 0.0528 | -0.0022 | -4.00 | 0.0549 | 0.057 | 0.0516 | 463823 |
1710719400 | 0.055 | -0.0024 | -4.18 | 0.0574 | 0.058 | 0.0536 | 225418 |
1710633000 | 0.0574 | -0.0024 | -4.01 | 0.0598 | 0.0611 | 0.0563 | 240847 |
1710546600 | 0.0598 | -0.0059 | -8.98 | 0.0674 | 0.075 | 0.058 | 478787 |
1710460200 | 0.0657 | -0.0006 | -0.90 | 0.0655 | 0.0693 | 0.0615 | 387048 |
1710373800 | 0.0663 | -0.0032 | -4.60 | 0.0706 | 0.0713 | 0.0629 | 496261 |
1710287400 | 0.0695 | 0.0009 | 1.31 | 0.0688 | 0.0712 | 0.068 | 285280 |
1710201000 | 0.0686 | -0.0016 | -2.28 | 0.0701 | 0.0805 | 0.0581 | 1174912 |
1710114600 | 0.0702 | 0.0035 | 5.25 | 0.0667 | 0.0721 | 0.0653 | 145357 |
1710028200 | 0.0667 | 0.0018 | 2.77 | 0.0649 | 0.0685 | 0.0647 | 83381 |
1709941800 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0699 | 0.0623 | 423916 |
1709855400 | 0.0649 | -0.0039 | -5.67 | 0.0688 | 0.0713 | 0.0623 | 213526 |
1709769000 | 0.0688 | 0.002 | 2.99 | 0.0668 | 0.0704 | 0.0645 | 213158 |
1709682600 | 0.0668 | -0.0032 | -4.57 | 0.069 | 0.0722 | 0.0634 | 225750 |
1709596200 | 0.07 | -0.0019 | -2.64 | 0.0717 | 0.0722 | 0.0691 | 157795 |
1709509800 | 0.0719 | 0.001 | 1.41 | 0.0709 | 0.0722 | 0.0682 | 87231 |
1709423400 | 0.0709 | 0.004 | 5.98 | 0.0685 | 0.074 | 0.0667 | 127761 |
1709337000 | 0.0669 | -0.0044 | -6.17 | 0.0726 | 0.0738 | 0.0639 | 328200 |
1709250600 | 0.0713 | -0.0014 | -1.93 | 0.0727 | 0.0781 | 0.0705 | 157424 |
1709164200 | 0.0727 | 0.006 | 9.00 | 0.0667 | 0.0751 | 0.0652 | 247313 |
1709077800 | 0.0667 | 0.0033 | 5.21 | 0.0623 | 0.072 | 0.0605 | 420257 |
1708991400 | 0.0634 | 0.0012 | 1.93 | 0.0619 | 0.0643 | 0.0609 | 154996 |
1708905000 | 0.0622 | 0.0038 | 6.51 | 0.0585 | 0.0633 | 0.0585 | 104221 |
1708818600 | 0.0584 | -0.002 | -3.31 | 0.0604 | 0.061 | 0.0574 | 63704 |
1708732200 | 0.0604 | -0.0004 | -0.66 | 0.0608 | 0.0617 | 0.0591 | 101445 |
1708645800 | 0.0608 | 0 | 0.00 | 0.0608 | 0.0624 | 0.059 | 159855 |
1708559400 | 0.0608 | -0.0044 | -6.75 | 0.0652 | 0.0652 | 0.0592 | 58454 |
1708473000 | 0.0652 | 0.0029 | 4.65 | 0.0621 | 0.0687 | 0.0586 | 276620 |
1708386600 | 0.0623 | 0.0046 | 7.97 | 0.058 | 0.0688 | 0.0573 | 264098 |
1708300200 | 0.0577 | 0.0019 | 3.41 | 0.0558 | 0.0586 | 0.0556 | 155312 |
1708213800 | 0.0558 | -0.0009 | -1.59 | 0.0567 | 0.0568 | 0.0544 | 188270 |
1708127400 | 0.0567 | -0.001 | -1.73 | 0.0577 | 0.058 | 0.0563 | 210263 |
1708041000 | 0.0577 | -0.0012 | -2.04 | 0.0589 | 0.0633 | 0.0567 | 337037 |
1707954600 | 0.0589 | -0.0026 | -4.23 | 0.0615 | 0.0621 | 0.0583 | 286324 |
1707868200 | 0.0615 | -0.0004 | -0.65 | 0.0619 | 0.0643 | 0.0596 | 239459 |
1707781800 | 0.0619 | -0.0035 | -5.35 | 0.0657 | 0.0673 | 0.0615 | 1139337 |
1707695400 | 0.0654 | -0.0027 | -3.96 | 0.0681 | 0.07 | 0.0646 | 228327 |
1707609000 | 0.0681 | -0.0017 | -2.44 | 0.0698 | 0.0704 | 0.0666 | 93792 |
1707522600 | 0.0698 | 0.001 | 1.45 | 0.0688 | 0.0709 | 0.0659 | 247453 |
1707436200 | 0.0688 | -0.0025 | -3.51 | 0.0713 | 0.0723 | 0.0681 | 367668 |
1707349800 | 0.0713 | 0.0056 | 8.52 | 0.065 | 0.0731 | 0.0642 | 1372420 |
1707263400 | 0.0657 | 0.0014 | 2.18 | 0.0633 | 0.067 | 0.0613 | 594958 |
1707177000 | 0.0643 | -0.0047 | -6.81 | 0.0678 | 0.0721 | 0.063 | 1337689 |
1707090600 | 0.069 | -0.0035 | -4.83 | 0.0724 | 0.0732 | 0.0674 | 1823149 |
1707004200 | 0.0725 | -0.0099 | -12.01 | 0.0824 | 0.0976 | 0.0694 | 1616328 |
1706917800 | 0.0824 | 0.0053 | 6.87 | 0.0765 | 0.0832 | 0.0731 | 631288 |
1706831400 | 0.0771 | 0.0046 | 6.34 | 0.0725 | 0.079 | 0.0663 | 617698 |
1706745000 | 0.0725 | -0.0086 | -10.60 | 0.0775 | 0.0823 | 0.0702 | 385071 |
1706658600 | 0.0811 | 0.0134 | 19.79 | 0.0677 | 0.0979 | 0.0598 | 1037788 |
1706572200 | 0.0677 | 0.0136 | 25.14 | 0.0558 | 0.0678 | 0.0542 | 367271 |
1706485800 | 0.0541 | 0.0004 | 0.74 | 0.0537 | 0.0561 | 0.0531 | 68128 |
1706399400 | 0.0537 | -0.0004 | -0.74 | 0.0541 | 0.0551 | 0.0525 | 86489 |
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