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 | 0.00439046 | 1.04373867104 | 0.42064744 | 0.48777317 | 0.39475653 | 149210.671429 | CX |
| 4 | -0.26755773 | -38.6311605807 | 0.69259563 | 0.78259873 | 0.35919143 | 219780.231786 | CX |
| 12 | 0.04960475 | 13.2126718165 | 0.37543315 | 0.9732855 | 0.34399472 | 385829.983452 | CX |
| 26 | 0.21334814 | 100.783401143 | 0.21168976 | 0.9732855 | 0.19888352 | 374748.393892 | CX |
| 52 | 0.02481226 | 6.19956782379 | 0.40022564 | 0.9732855 | 0.1715891 | 332138.904538 | CX |
| 156 | -1.18479182 | -73.5973379843 | 1.60982972 | 1.61521019 | 0.10901605 | 526710.480012 | CX |
| 260 | -1.18479182 | -73.5973379843 | 1.60982972 | 1.61521019 | 0.10901605 | 526710.480012 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.41964069 | -0.019005 | -4.33 | 0.43874164 | 0.43924892 | 0.41778458 | 256667 |
| 1714089000 | 0.43864582 | -0.004445 | -1.00 | 0.44330979 | 0.4478826 | 0.41473816 | 60396 |
| 1714002600 | 0.44309126 | -0.028286 | -6.00 | 0.47289544 | 0.48777317 | 0.43833054 | 163183 |
| 1713916200 | 0.47137699 | -0.001545 | -0.33 | 0.47000256 | 0.47880873 | 0.46043998 | 29870 |
| 1713829800 | 0.47292243 | 0.02448046 | 5.46 | 0.4152075 | 0.47614355 | 0.39475653 | 91248 |
| 1713743400 | 0.44844197 | -0.009026 | -1.97 | 0.45695175 | 0.46422874 | 0.43831269 | 150516 |
| 1713657000 | 0.45746749 | 0.03522455 | 8.34 | 0.42064744 | 0.46166372 | 0.41327915 | 292591 |
| 1713570600 | 0.42224294 | 0.00483242 | 1.16 | 0.41622114 | 0.43290791 | 0.38211475 | 46813 |
| 1713484200 | 0.41741052 | 0.00691471 | 1.68 | 0.41113572 | 0.42349644 | 0.3952346 | 294692 |
| 1713397800 | 0.41049581 | -0.007901 | -1.89 | 0.41697599 | 0.42597904 | 0.39109161 | 166365 |
| 1713311400 | 0.41839649 | 0.00520635 | 1.26 | 0.41103786 | 0.4233827 | 0.39541916 | 167569 |
| 1713225000 | 0.41319014 | -0.024842 | -5.67 | 0.4152075 | 0.4547029 | 0.39371764 | 169476 |
| 1713138600 | 0.43803245 | 0.01928559 | 4.61 | 0.4152075 | 0.44509679 | 0.39475653 | 187774 |
| 1713052200 | 0.41874686 | -0.071621 | -14.61 | 0.49035633 | 0.5083902 | 0.35919143 | 563426 |
| 1712965800 | 0.49036746 | -0.109652 | -18.27 | 0.60571865 | 0.61734827 | 0.44320036 | 1156576 |
| 1712879400 | 0.60001931 | -0.033089 | -5.23 | 0.63269005 | 0.63410417 | 0.59658793 | 199613 |
| 1712793000 | 0.63310836 | 0.00967056 | 1.55 | 0.62345769 | 0.64060111 | 0.59814635 | 283615 |
| 1712706600 | 0.6234378 | -0.044879 | -6.72 | 0.66764438 | 0.67544482 | 0.6213492 | 152969 |
| 1712620200 | 0.6683168 | 0.02604571 | 4.06 | 0.58078959 | 0.68225268 | 0.56313857 | 175165 |
| 1712533800 | 0.64227109 | 0.02367792 | 3.83 | 0.61569278 | 0.648964 | 0.61569278 | 111202 |
| 1712447400 | 0.61859317 | 0.03685882 | 6.34 | 0.57688832 | 0.6383229 | 0.57688832 | 181100 |
| 1712361000 | 0.58173435 | -0.003791 | -0.65 | 0.58663814 | 0.59658919 | 0.54789068 | 180890 |
| 1712274600 | 0.58552559 | 0.00313531 | 0.54 | 0.58078959 | 0.6078783 | 0.56313857 | 90031 |
| 1712188200 | 0.58239028 | -0.005186 | -0.88 | 0.58541483 | 0.60942169 | 0.56493648 | 233366 |
| 1712101800 | 0.58757621 | -0.071477 | -10.85 | 0.65634235 | 0.65634235 | 0.58213041 | 248838 |
| 1712015400 | 0.65905351 | -0.033087 | -4.78 | 0.76876268 | 0.78259873 | 0.65366653 | 266252 |
| 1711929000 | 0.69214047 | 0.01521403 | 2.25 | 0.67753701 | 0.7017318 | 0.67704073 | 38720 |
| 1711842600 | 0.67692644 | -0.011356 | -1.65 | 0.69259563 | 0.72527652 | 0.6764487 | 194907 |
| 1711756200 | 0.68828231 | -0.023879 | -3.35 | 0.69556458 | 0.70639366 | 0.66693745 | 120052 |
| 1711669800 | 0.71216151 | -0.013944 | -1.92 | 0.72973566 | 0.73365198 | 0.70597547 | 138511 |
| 1711583400 | 0.72610543 | -0.049867 | -6.43 | 0.77384985 | 0.79526482 | 0.71654178 | 158718 |
| 1711497000 | 0.77597259 | 0.01984386 | 2.62 | 0.76876268 | 0.79400321 | 0.75525978 | 186695 |
| 1711410600 | 0.75612873 | 0.03209837 | 4.43 | 0.74817851 | 0.8128365 | 0.7025966 | 679990 |
| 1711324200 | 0.72403036 | 0.05393673 | 8.05 | 0.66718873 | 0.73598415 | 0.64718288 | 171880 |
| 1711237800 | 0.67009363 | 0.0135824 | 2.07 | 0.65562955 | 0.70488405 | 0.64714262 | 315018 |
| 1711151400 | 0.65651123 | -0.02236 | -3.29 | 0.68013349 | 0.71769646 | 0.63952136 | 330513 |
| 1711065000 | 0.67887153 | -0.06206 | -8.38 | 0.74817851 | 0.77670952 | 0.66200155 | 464276 |
| 1710978600 | 0.7409316 | -0.002636 | -0.35 | 0.73263479 | 0.78654799 | 0.60875059 | 1216825 |
| 1710892200 | 0.7435673 | -0.141403 | -15.98 | 0.89475281 | 0.90265732 | 0.72706692 | 577857 |
| 1710805800 | 0.88496981 | 0.16610292 | 23.11 | 0.37726573 | 0.9732855 | 0.37590378 | 1574420 |
| 1710719400 | 0.71886689 | 0.09560079 | 15.34 | 0.63495041 | 0.78456876 | 0.61574361 | 2652858 |
| 1710633000 | 0.6232661 | -0.00376 | -0.60 | 0.62498194 | 0.73444164 | 0.59449549 | 2380548 |
| 1710546600 | 0.6270261 | 0.01390723 | 2.27 | 0.37726573 | 0.65858154 | 0.37590378 | 1014790 |
| 1710460200 | 0.61311887 | -0.01403 | -2.24 | 0.62905036 | 0.68102309 | 0.58992486 | 510878 |
| 1710373800 | 0.62714908 | 0.01314478 | 2.14 | 0.60898998 | 0.62740001 | 0.57727081 | 793454 |
| 1710287400 | 0.6140043 | 0.11237011 | 22.40 | 0.49969735 | 0.66311819 | 0.47569768 | 2008799 |
| 1710201000 | 0.50163419 | 0.05830291 | 13.15 | 0.37726573 | 0.51166887 | 0.37590378 | 1114262 |
| 1710114600 | 0.44333128 | -0.004898 | -1.09 | 0.44663183 | 0.45675418 | 0.43095564 | 217964 |
| 1710028200 | 0.44822943 | 0.00981313 | 2.24 | 0.4410166 | 0.45437194 | 0.43728828 | 154707 |
| 1709941800 | 0.4384163 | -0.009494 | -2.12 | 0.44889123 | 0.45456862 | 0.41736189 | 195787 |
| 1709855400 | 0.44791004 | 0.03030621 | 7.26 | 0.42017461 | 0.44902743 | 0.413116 | 781177 |
| 1709769000 | 0.41760383 | 0.01787 | 4.47 | 0.39877287 | 0.43063616 | 0.3852768 | 457840 |
| 1709682600 | 0.39973383 | -0.06409 | -13.82 | 0.46399098 | 0.46795964 | 0.34399472 | 751495 |
| 1709596200 | 0.46382379 | 0.00343373 | 0.75 | 0.37726573 | 0.47575868 | 0.37590378 | 251235 |
| 1709509800 | 0.46039006 | -0.016246 | -3.41 | 0.4817635 | 0.48246603 | 0.44916942 | 230375 |
| 1709423400 | 0.47663582 | 0.00222174 | 0.47 | 0.47539872 | 0.4793136 | 0.46503338 | 93939 |
| 1709337000 | 0.47441408 | 0.02241183 | 4.96 | 0.45007996 | 0.48011223 | 0.45007996 | 457358 |
| 1709250600 | 0.45200225 | 0.01836289 | 4.23 | 0.43461066 | 0.47850035 | 0.43287472 | 559004 |
| 1709164200 | 0.43363936 | -0.017952 | -3.98 | 0.45147173 | 0.46555237 | 0.41352155 | 323944 |
| 1709077800 | 0.45159147 | 0.0051042 | 1.14 | 0.44353144 | 0.4599681 | 0.42799239 | 228420 |
| 1708991400 | 0.44648727 | 0.00127743 | 0.29 | 0.37726573 | 0.455539 | 0.37590378 | 229321 |
| 1708905000 | 0.44520984 | -0.000235 | -0.05 | 0.44302805 | 0.46485449 | 0.43084874 | 111991 |
| 1708818600 | 0.44544449 | 0.03879094 | 9.54 | 0.40300613 | 0.48474329 | 0.40297521 | 1101449 |
| 1708732200 | 0.40665355 | 0.02065949 | 5.35 | 0.39024509 | 0.41802346 | 0.38184621 | 267317 |
| 1708645800 | 0.38599406 | -0.009464 | -2.39 | 0.39479225 | 0.4028563 | 0.38237498 | 165486 |
| 1708559400 | 0.39545768 | -0.016043 | -3.90 | 0.41144875 | 0.41266052 | 0.37977254 | 56193 |
| 1708473000 | 0.41150055 | -0.02149 | -4.96 | 0.43449764 | 0.43522556 | 0.39768309 | 289078 |
| 1708386600 | 0.43299044 | -0.003469 | -0.79 | 0.37726573 | 0.44985578 | 0.37590378 | 192526 |
| 1708300200 | 0.43645895 | -0.000213 | -0.05 | 0.43886296 | 0.44543055 | 0.43091451 | 392947 |
| 1708213800 | 0.43667147 | 0.00195141 | 0.45 | 0.43519554 | 0.43733797 | 0.41548003 | 45485 |
| 1708127400 | 0.43472006 | 0.00141015 | 0.33 | 0.4333189 | 0.43773048 | 0.42045059 | 165304 |
| 1708041000 | 0.43330991 | 0.00865418 | 2.04 | 0.42485881 | 0.44224404 | 0.42346809 | 319108 |
| 1707954600 | 0.42465573 | 0.01098699 | 2.66 | 0.41121641 | 0.42854454 | 0.40852441 | 234904 |
| 1707868200 | 0.41366874 | 0.0007515 | 0.18 | 0.41340271 | 0.41909181 | 0.40248896 | 344314 |
| 1707781800 | 0.41291724 | 0.02669517 | 6.91 | 0.37726573 | 0.42062719 | 0.37590378 | 67198 |
| 1707695400 | 0.38622207 | -0.001039 | -0.27 | 0.38759544 | 0.39476916 | 0.38238463 | 19173 |
| 1707609000 | 0.38726095 | 0.00485992 | 1.27 | 0.38322814 | 0.39700353 | 0.3766213 | 287864 |
| 1707522600 | 0.38240103 | 0.00687375 | 1.83 | 0.37726573 | 0.38957032 | 0.37590378 | 57597 |
| 1707436200 | 0.37552728 | -0.001047 | -0.28 | 0.37635272 | 0.38759897 | 0.37262937 | 280779 |
| 1707349800 | 0.37657411 | 0.01906739 | 5.33 | 0.35770888 | 0.37764989 | 0.35237478 | 55231 |
| 1707263400 | 0.35750672 | -0.006267 | -1.72 | 0.36368759 | 0.36919875 | 0.35711358 | 19595 |
| 1707177000 | 0.36377396 | 0.00124139 | 0.34 | 0.56109035 | 0.61505692 | 0.3606004 | 208888 |
| 1707090600 | 0.36253257 | -0.007701 | -2.08 | 0.36800064 | 0.37053754 | 0.36057961 | 15342 |
| 1707004200 | 0.37023331 | -0.002664 | -0.71 | 0.37543315 | 0.37932457 | 0.36763599 | 215163 |
| 1706917800 | 0.37289757 | 0.01151149 | 3.19 | 0.36207184 | 0.37475834 | 0.36112035 | 134415 |
| 1706831400 | 0.36138608 | -7.0E-6 | -0.00 | 0.36052032 | 0.36755557 | 0.35244372 | 44008 |
| 1706745000 | 0.36139321 | -0.017117 | -4.52 | 0.37728455 | 0.38724352 | 0.36040577 | 69847 |
| 1706658600 | 0.37851006 | -0.015577 | -3.95 | 0.39051861 | 0.40095689 | 0.37786157 | 94666 |
| 1706572200 | 0.39408704 | 0.02877852 | 7.88 | 0.56109035 | 0.61505692 | 0.36477324 | 306105 |
| 1706485800 | 0.36530852 | 0.00826275 | 2.31 | 0.35759189 | 0.38598148 | 0.35751198 | 277012 |
| 1706399400 | 0.35704577 | 0.00232311 | 0.65 | 0.35675747 | 0.35968071 | 0.34805262 | 56325 |
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
