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 | -0.04261714 | -8.04644473377 | 0.52963938 | 0.80646966 | 0.19437701 | 124373.528571 | CX |
| 4 | -0.3129195 | -39.1177862528 | 0.79994174 | 0.83310872 | 0.19437701 | 217079.303571 | CX |
| 12 | 0.05507441 | 12.7502457878 | 0.43194783 | 1.14306704 | 0.19437701 | 384758.661429 | CX |
| 26 | 0.24776229 | 103.553599338 | 0.23925995 | 1.14306704 | 0.18094732 | 373966.134703 | CX |
| 52 | 0.0214589 | 4.60923319263 | 0.46556334 | 1.14306704 | 0.18094732 | 332750.188967 | CX |
| 156 | -1.42338829 | -74.5069328109 | 1.91041053 | 1.9209324 | 0.12291469 | 527549.757709 | CX |
| 260 | -1.42338829 | -74.5069328109 | 1.91041053 | 1.9209324 | 0.12291469 | 527549.757709 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.48619186 | -0.009944 | -2.00 | 0.49614071 | 0.51107495 | 0.48619186 | 47120 |
| 1714261800 | 0.49613598 | 0.00552561 | 1.13 | 0.49022748 | 0.50340383 | 0.47232225 | 118731 |
| 1714175400 | 0.49061037 | -0.021165 | -4.14 | 0.51193275 | 0.51217435 | 0.48833495 | 256667 |
| 1714089000 | 0.51177574 | -0.004699 | -0.91 | 0.51624491 | 0.52259386 | 0.48444031 | 60396 |
| 1714002600 | 0.51647521 | -0.031918 | -5.82 | 0.54986797 | 0.56636863 | 0.51023151 | 163183 |
| 1713916200 | 0.54839337 | 0.00032494 | 0.06 | 0.54737973 | 0.55717531 | 0.532959 | 29870 |
| 1713829800 | 0.54806843 | 0.02632448 | 5.05 | 0.73417366 | 0.80646966 | 0.19437701 | 91248 |
| 1713743400 | 0.52174395 | -0.009186 | -1.73 | 0.52963938 | 0.53954141 | 0.50806098 | 150516 |
| 1713657000 | 0.53093037 | 0.0405311 | 8.26 | 0.48694326 | 0.53609722 | 0.47946461 | 292605 |
| 1713570600 | 0.49039927 | 0.00268483 | 0.55 | 0.48632742 | 0.5041669 | 0.44623935 | 46843 |
| 1713484200 | 0.48771444 | 0.00830887 | 1.73 | 0.47989821 | 0.49509133 | 0.4617238 | 294692 |
| 1713397800 | 0.47940557 | -0.01023 | -2.09 | 0.48875795 | 0.49774587 | 0.45662104 | 166365 |
| 1713311400 | 0.48963606 | 0.005441 | 1.12 | 0.48463738 | 0.49593225 | 0.46379799 | 167569 |
| 1713225000 | 0.48419506 | -0.026949 | -5.27 | 0.73417366 | 0.80646966 | 0.46079781 | 169476 |
| 1713138600 | 0.51114452 | 0.02154435 | 4.40 | 0.48162367 | 0.52535076 | 0.45885278 | 187774 |
| 1713052200 | 0.48960017 | -0.083127 | -14.51 | 0.57338057 | 0.59400014 | 0.41323412 | 563426 |
| 1712965800 | 0.57272689 | -0.129427 | -18.43 | 0.70804374 | 0.72196366 | 0.51696785 | 1156576 |
| 1712879400 | 0.70215345 | -0.037221 | -5.03 | 0.73797589 | 0.74052521 | 0.69858241 | 199613 |
| 1712793000 | 0.73937416 | 0.01034522 | 1.42 | 0.72839412 | 0.74690541 | 0.69548972 | 283615 |
| 1712706600 | 0.72902894 | -0.0505 | -6.48 | 0.77975386 | 0.78918431 | 0.72458284 | 152969 |
| 1712620200 | 0.7795285 | 0.02688356 | 3.57 | 0.73417366 | 0.80646966 | 0.7111185 | 175165 |
| 1712533800 | 0.75264494 | 0.02706926 | 3.73 | 0.72180211 | 0.7604695 | 0.72180211 | 111202 |
| 1712447400 | 0.72557568 | 0.0444665 | 6.53 | 0.67493608 | 0.74774904 | 0.67479278 | 181100 |
| 1712361000 | 0.68110918 | -0.003839 | -0.56 | 0.68567953 | 0.69582965 | 0.63907519 | 180890 |
| 1712274600 | 0.68494838 | 0.00422487 | 0.62 | 0.67698248 | 0.70925148 | 0.6565638 | 90357 |
| 1712188200 | 0.68072351 | -0.005897 | -0.86 | 0.6830587 | 0.71154129 | 0.65954949 | 233366 |
| 1712101800 | 0.68662002 | -0.083815 | -10.88 | 0.76770158 | 0.76770158 | 0.6802656 | 249019 |
| 1712015400 | 0.77043474 | -0.046162 | -5.65 | 0.73417366 | 0.83310872 | 0.7111185 | 266252 |
| 1711929000 | 0.81659664 | 0.02183239 | 2.75 | 0.79994174 | 0.8250941 | 0.79479663 | 38720 |
| 1711842600 | 0.79476425 | -0.011432 | -1.42 | 0.81250123 | 0.85224528 | 0.79450324 | 194907 |
| 1711756200 | 0.80619646 | -0.025793 | -3.10 | 0.82587882 | 0.82679936 | 0.78725428 | 120052 |
| 1711669800 | 0.8319897 | -0.014074 | -1.66 | 0.85015456 | 0.85754681 | 0.82559189 | 138511 |
| 1711583400 | 0.8460634 | -0.06666 | -7.30 | 0.90646033 | 0.93079041 | 0.83740378 | 158718 |
| 1711497000 | 0.91272367 | -0.003808 | -0.42 | 0.90055434 | 0.9378641 | 0.88747546 | 186872 |
| 1711410600 | 0.9165315 | 0.07253582 | 8.59 | 0.73417366 | 0.95097764 | 0.7111185 | 671217 |
| 1711324200 | 0.84399568 | 0.06280464 | 8.04 | 0.77814 | 0.85405106 | 0.75345884 | 171880 |
| 1711237800 | 0.78119104 | 0.01541727 | 2.01 | 0.76469456 | 0.82213958 | 0.75503959 | 315018 |
| 1711151400 | 0.76577377 | -0.026496 | -3.34 | 0.79555328 | 0.85039592 | 0.74472237 | 330513 |
| 1711065000 | 0.79226973 | -0.083531 | -9.54 | 0.87510572 | 0.91006421 | 0.76421529 | 464276 |
| 1710978600 | 0.87580063 | 0.00816902 | 0.94 | 0.86152989 | 0.9264024 | 0.71192825 | 1217432 |
| 1710892200 | 0.86763161 | -0.166514 | -16.10 | 1.0483255 | 1.05999624 | 0.84829118 | 579828 |
| 1710805800 | 1.03414547 | 0.18 | 21.59 | 0.73417366 | 1.14306704 | 0.36825608 | 1573694 |
| 1710719400 | 0.85051604 | 0.11822232 | 16.14 | 0.73606 | 0.92231296 | 0.719998 | 2653928 |
| 1710633000 | 0.73229372 | -0.009843 | -1.33 | 0.73380816 | 0.88025184 | 0.69791864 | 2380548 |
| 1710546600 | 0.74213713 | 0.02360333 | 3.28 | 0.73417366 | 0.80646966 | 0.64982868 | 1015639 |
| 1710460200 | 0.7185338 | -0.020325 | -2.75 | 0.73417366 | 0.80646966 | 0.68966332 | 510878 |
| 1710373800 | 0.73885895 | 0.01592364 | 2.20 | 0.71316637 | 0.74845237 | 0.67922587 | 797601 |
| 1710287400 | 0.72293531 | 0.13548418 | 23.06 | 0.58647509 | 0.77162825 | 0.55675335 | 2008799 |
| 1710201000 | 0.58745113 | 0.06232893 | 11.87 | 0.5127712 | 0.6015737 | 0.5127712 | 1113662 |
| 1710114600 | 0.5251222 | -0.001764 | -0.33 | 0.52501842 | 0.5386875 | 0.50562555 | 217964 |
| 1710028200 | 0.52688613 | 0.01227588 | 2.39 | 0.51559447 | 0.5393948 | 0.5133975 | 154707 |
| 1709941800 | 0.51461025 | -0.009257 | -1.77 | 0.5254679 | 0.53181307 | 0.49010048 | 195787 |
| 1709855400 | 0.52386754 | 0.03475442 | 7.11 | 0.49053067 | 0.52522153 | 0.48313788 | 781177 |
| 1709769000 | 0.48911312 | 0.02049612 | 4.37 | 0.46689364 | 0.5035212 | 0.45121105 | 457840 |
| 1709682600 | 0.468617 | -0.073509 | -13.56 | 0.54087086 | 0.54710112 | 0.40112736 | 751424 |
| 1709596200 | 0.54212582 | 0.00528182 | 0.98 | 0.5127712 | 0.55641642 | 0.5127712 | 251235 |
| 1709509800 | 0.536844 | -0.023477 | -4.19 | 0.562435 | 0.56897277 | 0.52413936 | 230452 |
| 1709423400 | 0.56032125 | 0.00619847 | 1.12 | 0.55443698 | 0.56220024 | 0.54231722 | 96846 |
| 1709337000 | 0.55412278 | 0.02701552 | 5.13 | 0.52492188 | 0.55999024 | 0.52471843 | 457358 |
| 1709250600 | 0.52710726 | 0.01129091 | 2.19 | 0.5127712 | 0.5595678 | 0.50941932 | 559004 |
| 1709164200 | 0.51581635 | -0.014179 | -2.68 | 0.52924899 | 0.54342556 | 0.48263657 | 323944 |
| 1709077800 | 0.52999521 | 0.00783903 | 1.50 | 0.51857743 | 0.5455065 | 0.5079242 | 228420 |
| 1708991400 | 0.52215618 | 0.00075349 | 0.14 | 0.43194783 | 0.53345783 | 0.2273622 | 229321 |
| 1708905000 | 0.52140269 | 0.00090648 | 0.17 | 0.52199137 | 0.55075522 | 0.50405985 | 111991 |
| 1708818600 | 0.52049621 | 0.04443889 | 9.33 | 0.47276127 | 0.56985948 | 0.47190557 | 1101449 |
| 1708732200 | 0.47605732 | 0.02516195 | 5.58 | 0.45180367 | 0.49008289 | 0.44663228 | 267317 |
| 1708645800 | 0.45089537 | -0.011745 | -2.54 | 0.46025379 | 0.47111415 | 0.4453485 | 165664 |
| 1708559400 | 0.46264039 | -0.01883 | -3.91 | 0.48057039 | 0.48222366 | 0.44289106 | 55945 |
| 1708473000 | 0.48147064 | -0.024308 | -4.81 | 0.50759818 | 0.50778816 | 0.46382218 | 289078 |
| 1708386600 | 0.50577864 | -0.004565 | -0.89 | 0.43194783 | 0.52687148 | 0.42246773 | 192482 |
| 1708300200 | 0.51034389 | -0.003545 | -0.69 | 0.512958 | 0.52065936 | 0.50290982 | 392947 |
| 1708213800 | 0.513889 | 0.00416828 | 0.82 | 0.51042384 | 0.513889 | 0.4856133 | 47542 |
| 1708127400 | 0.50972072 | 0.00156641 | 0.31 | 0.50720391 | 0.51361622 | 0.4918565 | 165304 |
| 1708041000 | 0.50815431 | 0.00839161 | 1.68 | 0.50013432 | 0.51775976 | 0.4982316 | 320448 |
| 1707954600 | 0.4997627 | 0.01295611 | 2.66 | 0.48668103 | 0.506822 | 0.48059888 | 234904 |
| 1707868200 | 0.48680659 | 0.00144929 | 0.30 | 0.48500945 | 0.49214633 | 0.47087553 | 344529 |
| 1707781800 | 0.4853573 | 0.03203442 | 7.07 | 0.43194783 | 0.48976964 | 0.42246773 | 67198 |
| 1707695400 | 0.45332288 | -0.00187 | -0.41 | 0.45439345 | 0.46241553 | 0.45091813 | 19195 |
| 1707609000 | 0.45519248 | 0.00655988 | 1.46 | 0.44947676 | 0.47070004 | 0.44042229 | 287864 |
| 1707522600 | 0.4486326 | 0.0074232 | 1.68 | 0.43991435 | 0.457099 | 0.43991435 | 57597 |
| 1707436200 | 0.4412094 | 6.2E-5 | 0.01 | 0.44087393 | 0.45251797 | 0.43581136 | 281353 |
| 1707349800 | 0.44114732 | 0.0228752 | 5.47 | 0.4193006 | 0.44240165 | 0.41260778 | 55279 |
| 1707263400 | 0.41827212 | -0.00644 | -1.52 | 0.42490066 | 0.43124 | 0.41772268 | 19707 |
| 1707177000 | 0.42471177 | 0.00027425 | 0.06 | 0.43194783 | 0.43576507 | 0.42092235 | 208888 |
| 1707090600 | 0.42443752 | -0.009575 | -2.21 | 0.43194783 | 0.43409622 | 0.42246773 | 15342 |
| 1707004200 | 0.43401256 | -0.002571 | -0.59 | 0.43781508 | 0.44449093 | 0.43142592 | 215163 |
| 1706917800 | 0.43658378 | 0.01271452 | 3.00 | 0.4242108 | 0.43871773 | 0.42380737 | 134415 |
| 1706831400 | 0.42386926 | -0.001056 | -0.25 | 0.42327693 | 0.430652 | 0.41289456 | 44008 |
| 1706745000 | 0.42492496 | -0.017454 | -3.95 | 0.44617663 | 0.45386791 | 0.42025397 | 69837 |
| 1706658600 | 0.44237879 | -0.019851 | -4.29 | 0.459471 | 0.47040236 | 0.44237879 | 94666 |
| 1706572200 | 0.46222936 | 0.03466079 | 8.11 | 0.43916466 | 0.47185031 | 0.42796874 | 306105 |
| 1706485800 | 0.42756857 | 0.00904336 | 2.16 | 0.41837389 | 0.45180874 | 0.41812371 | 277012 |
| 1706399400 | 0.41852521 | 0.0032258 | 0.78 | 0.41532351 | 0.4213117 | 0.40745486 | 56351 |
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
