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 | -0.00802 | -3.50647079398 | 0.22872 | 0.24887 | 0.20737 | 304874.308215 | CX |
| 4 | -0.09815 | -30.782499608 | 0.31885 | 0.32531 | 0.18433 | 429399.692655 | CX |
| 12 | -0.0089 | -3.87630662021 | 0.2296 | 0.3839 | 0.18433 | 616735.280853 | CX |
| 26 | 0.07749 | 54.1093499057 | 0.14321 | 0.3839 | 0.14321 | 1118925.00601 | CX |
| 52 | 0.03672 | 19.9586911621 | 0.18398 | 0.3839 | 0.1258 | 699120.526761 | CX |
| 156 | -0.73289273 | -76.8559477168 | 0.95359273 | 1.05316498 | 0.1258 | 635291.99969 | CX |
| 260 | -0.73289273 | -76.8559477168 | 0.95359273 | 1.05316498 | 0.1258 | 635291.99969 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.21638 | -0.00057 | -0.26 | 0.21695 | 0.21859 | 0.20737 | 161678 |
| 1714175400 | 0.21695 | -0.00579 | -2.60 | 0.2235 | 0.2235 | 0.21326 | 116330 |
| 1714089000 | 0.22274 | -0.00415 | -1.83 | 0.2235 | 0.2248 | 0.21868 | 60471 |
| 1714002600 | 0.22689 | -0.00322 | -1.40 | 0.23643 | 0.24887 | 0.22642 | 1610260 |
| 1713916200 | 0.23011 | 0.00397 | 1.76 | 0.2235 | 0.2318 | 0.2235 | 567 |
| 1713829800 | 0.22614 | 0.00264 | 1.18 | 0.2235 | 0.22614 | 0.22261 | 20855 |
| 1713743400 | 0.2235 | 0.0106 | 4.98 | 0.22872 | 0.2296 | 0.22 | 163957 |
| 1713657000 | 0.2129 | 0 | 0.00 | 0.2129 | 0.2129 | 0.20921 | 7389 |
| 1713570600 | 0.2129 | 0.0083 | 4.06 | 0.2087 | 0.21827 | 0.193 | 686054 |
| 1713484200 | 0.2046 | 0.00292 | 1.45 | 0.20168 | 0.2046 | 0.1966 | 677 |
| 1713397800 | 0.20168 | -0.00747 | -3.57 | 0.20846 | 0.21337 | 0.19526 | 319053 |
| 1713311400 | 0.20915 | 0.00069 | 0.33 | 0.20846 | 0.21576 | 0.196 | 406526 |
| 1713225000 | 0.20846 | -0.01754 | -7.76 | 0.2238 | 0.23197 | 0.20003 | 417075 |
| 1713138600 | 0.226 | 0.01192 | 5.57 | 0.21408 | 0.23121 | 0.2028 | 802656 |
| 1713052200 | 0.21408 | -0.03575 | -14.31 | 0.24983 | 0.25032 | 0.18433 | 1376909 |
| 1712965800 | 0.24983 | -0.03187 | -11.31 | 0.28109 | 0.2974 | 0.23244 | 1660346 |
| 1712879400 | 0.2817 | 0.00061 | 0.22 | 0.28109 | 0.29087 | 0.275 | 419365 |
| 1712793000 | 0.28109 | 0.00218 | 0.78 | 0.27891 | 0.28335 | 0.26668 | 542747 |
| 1712706600 | 0.27891 | -0.01929 | -6.47 | 0.2982 | 0.29874 | 0.27891 | 283758 |
| 1712620200 | 0.2982 | 0.01311 | 4.60 | 0.28223 | 0.29996 | 0.2782 | 575548 |
| 1712533800 | 0.28509 | 0.00664 | 2.38 | 0.28154 | 0.28679 | 0.27901 | 124238 |
| 1712447400 | 0.27845 | 0.00238 | 0.86 | 0.27607 | 0.27949 | 0.27607 | 148 |
| 1712361000 | 0.27607 | -0.00669 | -2.37 | 0.27611 | 0.28492 | 0.267 | 281358 |
| 1712274600 | 0.28276 | 0.00665 | 2.41 | 0.27611 | 0.29156 | 0.2691 | 209901 |
| 1712188200 | 0.27611 | -0.00176 | -0.63 | 0.27721 | 0.29 | 0.26758 | 356319 |
| 1712101800 | 0.27787 | -0.0274 | -8.98 | 0.3045 | 0.3045 | 0.27246 | 701178 |
| 1712015400 | 0.30527 | -0.01576 | -4.91 | 0.32531 | 0.32531 | 0.29272 | 715907 |
| 1711929000 | 0.32103 | 0.00335 | 1.05 | 0.31885 | 0.32258 | 0.31885 | 1908 |
| 1711842600 | 0.31768 | -0.00457 | -1.42 | 0.32867 | 0.33472 | 0.31565 | 653328 |
| 1711756200 | 0.32225 | -0.00573 | -1.75 | 0.32737 | 0.32737 | 0.32225 | 34170 |
| 1711669800 | 0.32798 | 0.00619 | 1.92 | 0.32247 | 0.33635 | 0.3137 | 1004696 |
| 1711583400 | 0.32179 | -0.01177 | -3.53 | 0.31673 | 0.34643 | 0.31263 | 578337 |
| 1711497000 | 0.33356 | 0.01686 | 5.32 | 0.31673 | 0.33496 | 0.31673 | 81445 |
| 1711410600 | 0.3167 | 0.0277 | 9.58 | 0.30163 | 0.32195 | 0.29851 | 1181995 |
| 1711324200 | 0.289 | 0.00247 | 0.86 | 0.2847 | 0.29059 | 0.2847 | 2357 |
| 1711237800 | 0.28653 | -0.0087 | -2.95 | 0.3031 | 0.3031 | 0.28457 | 164733 |
| 1711151400 | 0.29523 | -0.00376 | -1.26 | 0.3031 | 0.3041 | 0.29523 | 30995 |
| 1711065000 | 0.29899 | 0.01024 | 3.55 | 0.28938 | 0.30827 | 0.28491 | 715208 |
| 1710978600 | 0.28875 | 0.01674 | 6.15 | 0.30273 | 0.30273 | 0.24796 | 1403158 |
| 1710892200 | 0.27201 | -0.02555 | -8.59 | 0.30273 | 0.30273 | 0.2687 | 68662 |
| 1710805800 | 0.29756 | -0.0034 | -1.13 | 0.29798 | 0.2986 | 0.29606 | 11853 |
| 1710719400 | 0.30096 | 0.01043 | 3.59 | 0.2953 | 0.30927 | 0.27564 | 1009177 |
| 1710633000 | 0.29053 | -0.03737 | -11.40 | 0.32608 | 0.33579 | 0.28717 | 968898 |
| 1710546600 | 0.3279 | -0.02779 | -7.81 | 0.35902 | 0.35944 | 0.29827 | 6224238 |
| 1710460200 | 0.35569 | -0.0001 | -0.03 | 0.3776 | 0.3839 | 0.34741 | 605424 |
| 1710373800 | 0.35579 | 0.00221 | 0.63 | 0.32329 | 0.35712 | 0.32329 | 57816 |
| 1710287400 | 0.35358 | -0.00231 | -0.65 | 0.35418 | 0.35585 | 0.3497 | 193951 |
| 1710201000 | 0.35589 | 0.03235 | 10.00 | 0.3216 | 0.3629 | 0.30209 | 3479451 |
| 1710114600 | 0.32354 | 0.01221 | 3.92 | 0.31302 | 0.33342 | 0.30793 | 1409145 |
| 1710028200 | 0.31133 | 0.00613 | 2.01 | 0.30581 | 0.31397 | 0.30238 | 439105 |
| 1709941800 | 0.3052 | -0.01265 | -3.98 | 0.31933 | 0.31933 | 0.29081 | 1021481 |
| 1709855400 | 0.31785 | -0.00235 | -0.73 | 0.31835 | 0.31835 | 0.3163 | 2923 |
| 1709769000 | 0.3202 | 0.00621 | 1.98 | 0.30941 | 0.32299 | 0.28798 | 1588854 |
| 1709682600 | 0.31399 | 0.01184 | 3.92 | 0.28992 | 0.35497 | 0.249 | 6313426 |
| 1709596200 | 0.30215 | -0.00146 | -0.48 | 0.3 | 0.30277 | 0.29303 | 867648 |
| 1709509800 | 0.30361 | 0.0121 | 4.15 | 0.28992 | 0.3068 | 0.28992 | 27615 |
| 1709423400 | 0.29151 | 0.00153 | 0.53 | 0.29371 | 0.29381 | 0.28751 | 110322 |
| 1709337000 | 0.28998 | 0.01279 | 4.61 | 0.26923 | 0.29063 | 0.26868 | 869181 |
| 1709250600 | 0.27719 | 0.01033 | 3.87 | 0.26667 | 0.28997 | 0.26226 | 1217144 |
| 1709164200 | 0.26686 | -0.00045 | -0.17 | 0.26601 | 0.27043 | 0.26457 | 45141 |
| 1709077800 | 0.26731 | 0.01345 | 5.30 | 0.2482 | 0.27096 | 0.2482 | 1857064 |
| 1708991400 | 0.25386 | 0.00337 | 1.35 | 0.2528 | 0.25451 | 0.25063 | 600 |
| 1708905000 | 0.25049 | 0.00917 | 3.80 | 0.2482 | 0.25214 | 0.24797 | 26454 |
| 1708818600 | 0.24132 | -0.00819 | -3.28 | 0.2482 | 0.2482 | 0.24132 | 245491 |
| 1708732200 | 0.24951 | 0.00074 | 0.30 | 0.24821 | 0.24951 | 0.247 | 11392 |
| 1708645800 | 0.24877 | -0.01968 | -7.33 | 0.24669 | 0.25876 | 0.24669 | 458469 |
| 1708559400 | 0.26845 | 0.00959 | 3.70 | 0.24669 | 0.272 | 0.24669 | 98368 |
| 1708473000 | 0.25886 | 0.00394 | 1.55 | 0.26191 | 0.26544 | 0.25674 | 4276 |
| 1708386600 | 0.25492 | 0.01222 | 5.04 | 0.25397 | 0.2585 | 0.25397 | 4918 |
| 1708300200 | 0.2427 | -0.00438 | -1.77 | 0.24669 | 0.24669 | 0.2427 | 2438 |
| 1708213800 | 0.24708 | -0.00435 | -1.73 | 0.25143 | 0.25243 | 0.23541 | 329078 |
| 1708127400 | 0.25143 | -0.00437 | -1.71 | 0.25502 | 0.26 | 0.24632 | 520983 |
| 1708041000 | 0.2558 | 0.00333 | 1.32 | 0.25236 | 0.2589 | 0.24986 | 680048 |
| 1707954600 | 0.25247 | 0.00919 | 3.78 | 0.24301 | 0.25406 | 0.24071 | 307202 |
| 1707868200 | 0.24328 | 0.00999 | 4.28 | 0.24013 | 0.247 | 0.23504 | 819999 |
| 1707781800 | 0.23329 | -1.0E-5 | -0.00 | 0.23171 | 0.23329 | 0.23171 | 72 |
| 1707695400 | 0.2333 | -0.00024 | -0.10 | 0.23355 | 0.23419 | 0.23164 | 17768 |
| 1707609000 | 0.23354 | 0.00564 | 2.47 | 0.22755 | 0.2467 | 0.22711 | 435730 |
| 1707522600 | 0.2279 | 0.00035 | 0.15 | 0.2266 | 0.22842 | 0.2266 | 6630 |
| 1707436200 | 0.22755 | -0.00565 | -2.42 | 0.2334 | 0.235 | 0.22525 | 655427 |
| 1707349800 | 0.2332 | -0.0002 | -0.09 | 0.2334 | 0.23409 | 0.23243 | 7444 |
| 1707263400 | 0.2334 | 0.00729 | 3.22 | 0.22352 | 0.23787 | 0.22352 | 427952 |
| 1707177000 | 0.22611 | 0.00259 | 1.16 | 0.22197 | 0.22712 | 0.219 | 248593 |
| 1707090600 | 0.22352 | -0.00608 | -2.65 | 0.2296 | 0.2296 | 0.2217 | 234272 |
| 1707004200 | 0.2296 | -0.00559 | -2.38 | 0.23471 | 0.23471 | 0.22793 | 101910 |
| 1706917800 | 0.23519 | 0.01156 | 5.17 | 0.22363 | 0.23563 | 0.22082 | 336580 |
| 1706831400 | 0.22363 | 0.00076 | 0.34 | 0.22174 | 0.2307 | 0.21781 | 669016 |
| 1706745000 | 0.22287 | -0.00593 | -2.59 | 0.22871 | 0.23539 | 0.21898 | 436324 |
| 1706658600 | 0.2288 | -0.00982 | -4.12 | 0.23769 | 0.23897 | 0.228 | 657389 |
| 1706572200 | 0.23862 | 0.01528 | 6.84 | 0.22172 | 0.24416 | 0.2204 | 1006690 |
| 1706485800 | 0.22334 | -0.0094 | -4.04 | 0.23071 | 0.24373 | 0.22238 | 1732119 |
| 1706399400 | 0.23274 | 0.0047 | 2.06 | 0.22804 | 0.235 | 0.21954 | 639503 |
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
