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 | 0.0266548 | 4.82851610589 | 0.55202881 | 0.82239768 | 0.51267681 | 92863.2577143 | CX |
| 4 | 0.04169001 | 7.76359532032 | 0.5369936 | 0.87724609 | 0.48715334 | 121805.603493 | CX |
| 12 | 0.24825521 | 75.1313174049 | 0.3304284 | 1.16323761 | 0.19233653 | 224945.766779 | CX |
| 26 | 0.37863129 | 189.26613298 | 0.20005232 | 1.16323761 | 0.19233653 | 165190.381441 | CX |
| 52 | 0.37404571 | 182.784181229 | 0.2046379 | 1.16323761 | 0.16490848 | 130525.081627 | CX |
| 156 | 0.18625421 | 47.4618389958 | 0.3924294 | 3.36210938 | 0.15161868 | 143663.684926 | CX |
| 260 | 0.51224587 | 771.01639821 | 0.06643774 | 3.36210938 | 0.01168221 | 125736.683723 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.53823313 | 0.02215379 | 4.29 | 0.51664113 | 0.54781457 | 0.51440009 | 29170 |
| 1715730600 | 0.51607934 | -0.017607 | -3.30 | 0.53388435 | 0.53650328 | 0.51267681 | 25378 |
| 1715644200 | 0.53368586 | -0.036251 | -6.36 | 0.73309461 | 0.82239768 | 0.53322226 | 302203 |
| 1715557800 | 0.56993652 | 0.00588441 | 1.04 | 0.56455285 | 0.57800569 | 0.55296374 | 42732 |
| 1715471400 | 0.56405211 | 0.02302545 | 4.26 | 0.53949693 | 0.59209046 | 0.53866035 | 91162 |
| 1715385000 | 0.54102666 | -0.020891 | -3.72 | 0.57584483 | 0.58117483 | 0.52703013 | 95981 |
| 1715298600 | 0.56191805 | 0.01113459 | 2.02 | 0.55202881 | 0.570446 | 0.54932508 | 63413 |
| 1715212200 | 0.55078346 | -0.039281 | -6.66 | 0.59724721 | 0.67681348 | 0.54861399 | 234188 |
| 1715125800 | 0.59006431 | 0.04786007 | 8.83 | 0.54287778 | 0.65148221 | 0.54028519 | 236382 |
| 1715039400 | 0.54220424 | 0.01463823 | 2.77 | 0.73309461 | 0.77144006 | 0.54130875 | 271686 |
| 1714953000 | 0.52756601 | -0.008291 | -1.55 | 0.5345718 | 0.53624451 | 0.52679662 | 22057 |
| 1714866600 | 0.53585716 | 0.00211222 | 0.40 | 0.53286 | 0.54273506 | 0.53059391 | 21255 |
| 1714780200 | 0.53374494 | 0.00627165 | 1.19 | 0.52716886 | 0.53705119 | 0.50133105 | 78648 |
| 1714693800 | 0.52747329 | 0.01572789 | 3.07 | 0.50917219 | 0.53472307 | 0.49991533 | 50452 |
| 1714607400 | 0.5117454 | -0.008934 | -1.72 | 0.52089171 | 0.52197973 | 0.48715334 | 79967 |
| 1714521000 | 0.52067979 | -0.039887 | -7.12 | 0.56072483 | 0.56758593 | 0.49961406 | 91015 |
| 1714434600 | 0.56056666 | -0.017408 | -3.01 | 0.73309461 | 0.77144006 | 0.55412874 | 269588 |
| 1714348200 | 0.57797506 | 5.0E-6 | 0.00 | 0.57642378 | 0.58208881 | 0.56723652 | 32271 |
| 1714261800 | 0.57797043 | -0.005545 | -0.95 | 0.58348641 | 0.58460918 | 0.56790829 | 26901 |
| 1714175400 | 0.58351498 | -0.003064 | -0.52 | 0.58670739 | 0.59619143 | 0.58036987 | 26828 |
| 1714089000 | 0.58657925 | 0.00989004 | 1.71 | 0.57955402 | 0.5934552 | 0.57099337 | 46472 |
| 1714002600 | 0.57668921 | -0.036527 | -5.96 | 0.61519204 | 0.62072954 | 0.57004843 | 92694 |
| 1713916200 | 0.61321668 | -0.042266 | -6.45 | 0.65227052 | 0.65576816 | 0.61249322 | 89343 |
| 1713829800 | 0.65548241 | -0.009304 | -1.40 | 0.73309461 | 0.87724609 | 0.64981591 | 340339 |
| 1713743400 | 0.66478634 | 0.01876451 | 2.90 | 0.66179219 | 0.74868057 | 0.64844242 | 346380 |
| 1713657000 | 0.64602183 | 0.0952927 | 17.30 | 0.54673832 | 0.75155308 | 0.54154957 | 296959 |
| 1713570600 | 0.55072913 | 0.00763563 | 1.41 | 0.54154598 | 0.5557668 | 0.51304239 | 58184 |
| 1713484200 | 0.5430935 | 0.0069357 | 1.29 | 0.5369936 | 0.55229238 | 0.52665377 | 48895 |
| 1713397800 | 0.5361578 | -0.002733 | -0.51 | 0.53904276 | 0.59420032 | 0.52337968 | 196024 |
| 1713311400 | 0.53889058 | -0.025616 | -4.54 | 0.56434938 | 0.56732458 | 0.51617586 | 98682 |
| 1713225000 | 0.56450638 | -0.008427 | -1.47 | 0.73309461 | 0.77144006 | 0.56208748 | 322752 |
| 1713138600 | 0.57293375 | 0.01759314 | 3.17 | 0.55203725 | 0.57513137 | 0.54126954 | 174213 |
| 1713052200 | 0.55534061 | -0.133883 | -19.43 | 0.68920801 | 0.7060074 | 0.53118873 | 276300 |
| 1712965800 | 0.68922366 | -0.069871 | -9.20 | 0.76064392 | 0.76398285 | 0.61938606 | 159226 |
| 1712879400 | 0.7590942 | -0.010082 | -1.31 | 0.76866784 | 0.77936748 | 0.73524 | 45238 |
| 1712793000 | 0.76917605 | 0.03610483 | 4.93 | 0.73309461 | 0.77144006 | 0.71525216 | 85138 |
| 1712706600 | 0.73307122 | -0.02959 | -3.88 | 0.75512103 | 0.75779249 | 0.72551002 | 71670 |
| 1712620200 | 0.76266076 | -0.019663 | -2.51 | 0.19240815 | 0.79864034 | 0.19233653 | 293697 |
| 1712533800 | 0.78232339 | 0.03935986 | 5.30 | 0.7420861 | 0.84801182 | 0.72968017 | 195407 |
| 1712447400 | 0.74296353 | 0.00627873 | 0.85 | 0.73461033 | 0.75707565 | 0.73098491 | 45583 |
| 1712361000 | 0.7366848 | -0.029585 | -3.86 | 0.76252135 | 0.78189076 | 0.72477847 | 84523 |
| 1712274600 | 0.76627009 | 0.01867753 | 2.50 | 0.7468787 | 0.81607281 | 0.73739845 | 205124 |
| 1712188200 | 0.74759256 | 0.03187473 | 4.45 | 0.71926857 | 0.86121521 | 0.7068708 | 303833 |
| 1712101800 | 0.71571783 | -0.06013 | -7.75 | 0.77396246 | 0.79550913 | 0.70706122 | 153963 |
| 1712015400 | 0.7758478 | -0.02493 | -3.11 | 0.19240815 | 0.88255206 | 0.19233653 | 324966 |
| 1711929000 | 0.8007774 | -0.088583 | -9.96 | 0.87253547 | 0.87253547 | 0.77333805 | 296826 |
| 1711842600 | 0.88936026 | 0.17894669 | 25.19 | 0.71029775 | 0.99919443 | 0.71029775 | 874738 |
| 1711756200 | 0.71041357 | -0.015767 | -2.17 | 0.72580652 | 0.72580652 | 0.68368511 | 155821 |
| 1711669800 | 0.72618044 | -0.104124 | -12.54 | 0.82226064 | 0.82795982 | 0.7085174 | 253106 |
| 1711583400 | 0.83030485 | -0.069118 | -7.68 | 0.90199983 | 0.90403524 | 0.78673031 | 410161 |
| 1711497000 | 0.89942278 | -0.193312 | -17.69 | 1.13008113 | 1.16323761 | 0.76321567 | 1411372 |
| 1711410600 | 1.09273506 | 0.69 | 169.28 | 0.19240815 | 1.09749594 | 0.19233653 | 1933427 |
| 1711324200 | 0.40579873 | 0.01661325 | 4.27 | 0.39000167 | 0.40723786 | 0.38977255 | 30122 |
| 1711237800 | 0.38918548 | 0.00395155 | 1.03 | 0.38649766 | 0.40260028 | 0.38476109 | 41863 |
| 1711151400 | 0.38523393 | -0.011549 | -2.91 | 0.39752094 | 0.40669662 | 0.37934341 | 62499 |
| 1711065000 | 0.39678336 | -0.017204 | -4.16 | 0.41359266 | 0.41997486 | 0.39494 | 93805 |
| 1710978600 | 0.41398757 | 0.03806488 | 10.13 | 0.37485911 | 0.41665193 | 0.36939262 | 180417 |
| 1710892200 | 0.37592269 | -0.04291 | -10.25 | 0.4186848 | 0.4206589 | 0.36889074 | 297453 |
| 1710805800 | 0.41883255 | -0.02832 | -6.33 | 0.19240815 | 0.58245127 | 0.19233653 | 403520 |
| 1710719400 | 0.44715232 | 0.00876631 | 2.00 | 0.44467211 | 0.44886233 | 0.41994523 | 102348 |
| 1710633000 | 0.43838601 | -0.033799 | -7.16 | 0.46424116 | 0.46972666 | 0.43624387 | 44091 |
| 1710546600 | 0.47218458 | -0.015613 | -3.20 | 0.19240815 | 0.47515111 | 0.19233653 | 353620 |
| 1710460200 | 0.48779759 | -0.011188 | -2.24 | 0.49913779 | 0.50318181 | 0.46934443 | 58476 |
| 1710373800 | 0.4989851 | -0.005554 | -1.10 | 0.5045282 | 0.5186565 | 0.49787512 | 145802 |
| 1710287400 | 0.50453928 | -0.004317 | -0.85 | 0.50805349 | 0.5319061 | 0.4996663 | 204611 |
| 1710201000 | 0.50885595 | -0.014936 | -2.85 | 0.19240815 | 0.53755957 | 0.19233653 | 496429 |
| 1710114600 | 0.52379164 | 0.0468159 | 9.82 | 0.49400994 | 0.56717824 | 0.49153228 | 478386 |
| 1710028200 | 0.47697574 | -0.009799 | -2.01 | 0.4861266 | 0.49360552 | 0.45782521 | 202838 |
| 1709941800 | 0.48677494 | 0.05979527 | 14.00 | 0.42851084 | 0.50139415 | 0.42333212 | 418869 |
| 1709855400 | 0.42697967 | 0.03320931 | 8.43 | 0.39888023 | 0.47871793 | 0.39611796 | 339213 |
| 1709769000 | 0.39377036 | -0.007483 | -1.86 | 0.39526166 | 0.40335298 | 0.36635061 | 182812 |
| 1709682600 | 0.40125373 | 0.00788419 | 2.00 | 0.3967069 | 0.42948969 | 0.36380086 | 268173 |
| 1709596200 | 0.39336954 | -0.004376 | -1.10 | 0.19240815 | 0.4078396 | 0.19233653 | 314695 |
| 1709509800 | 0.3977452 | -0.013739 | -3.34 | 0.4069312 | 0.41518334 | 0.3940746 | 103769 |
| 1709423400 | 0.41148416 | 0.01951249 | 4.98 | 0.39156284 | 0.44613608 | 0.38769786 | 215365 |
| 1709337000 | 0.39197167 | -0.004078 | -1.03 | 0.39436501 | 0.39753889 | 0.38528881 | 67998 |
| 1709250600 | 0.39604933 | -0.001776 | -0.45 | 0.39606426 | 0.40165206 | 0.3731706 | 94036 |
| 1709164200 | 0.39782539 | -0.000506 | -0.13 | 0.39901672 | 0.414288 | 0.38682761 | 174027 |
| 1709077800 | 0.39833142 | -0.016508 | -3.98 | 0.41353415 | 0.4230806 | 0.39164753 | 116500 |
| 1708991400 | 0.4148397 | 0.02272828 | 5.80 | 0.19240815 | 0.64636696 | 0.19233653 | 324133 |
| 1708905000 | 0.39211142 | -0.013394 | -3.30 | 0.40515892 | 0.43879425 | 0.38661171 | 250254 |
| 1708818600 | 0.40550528 | -0.02403 | -5.59 | 0.43822414 | 0.43822414 | 0.37977643 | 400809 |
| 1708732200 | 0.42953534 | 0.09336003 | 27.77 | 0.33867263 | 0.59679164 | 0.33857914 | 617300 |
| 1708645800 | 0.33617531 | 0.00518996 | 1.57 | 0.3304284 | 0.33744255 | 0.32734781 | 28837 |
| 1708559400 | 0.33098535 | -0.002351 | -0.71 | 0.33396545 | 0.33510113 | 0.32697085 | 18970 |
| 1708473000 | 0.33333613 | -0.009602 | -2.80 | 0.34315438 | 0.34498775 | 0.33202898 | 49696 |
| 1708386600 | 0.34293829 | 0.01807396 | 5.56 | 0.19240815 | 0.35453203 | 0.19233653 | 296807 |
| 1708300200 | 0.32486433 | 0.0085548 | 2.70 | 0.31581727 | 0.32486433 | 0.31450343 | 27586 |
| 1708213800 | 0.31630953 | -0.001879 | -0.59 | 0.31787886 | 0.31821751 | 0.31285091 | 18104 |
| 1708127400 | 0.31818864 | 0.00521978 | 1.67 | 0.31386787 | 0.31889049 | 0.31165199 | 28818 |
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
