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 | -0.0084 | -3.26467158958 | 0.2573 | 0.2727 | 0.2347 | 16651.1938977 | CX |
| 4 | -0.0619 | -19.9163449163 | 0.3108 | 0.45 | 0.2001 | 20669.073709 | CX |
| 12 | -0.030252 | -10.8371066659 | 0.279152 | 1 | 0.2 | 62388.0650444 | CX |
| 26 | 0.09042 | 57.0545179202 | 0.15848 | 1 | 0.14855 | 78983.8149623 | CX |
| 52 | -0.058832 | -19.1179337865 | 0.307732 | 1 | 0.1 | 75838.6265172 | CX |
| 156 | -12.1311 | -97.9894991922 | 12.38 | 17.62 | 0.1 | 46605.4504691 | CX |
| 260 | -12.1311 | -97.9894991922 | 12.38 | 17.62 | 0.1 | 46605.4504691 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.263331 | 0.016231 | 6.57 | 0.249004 | 0.2671 | 0.2347 | 29718 |
| 1714261800 | 0.2471 | -0.001135 | -0.46 | 0.248235 | 0.2547 | 0.2443 | 6113 |
| 1714175400 | 0.248235 | -0.002265 | -0.90 | 0.2505 | 0.2505 | 0.241 | 391 |
| 1714089000 | 0.2505 | 0.0089 | 3.68 | 0.2416 | 0.259775 | 0.241 | 775 |
| 1714002600 | 0.2416 | -0.0219 | -8.31 | 0.2599 | 0.2727 | 0.2412 | 2185 |
| 1713916200 | 0.2635 | 0.006293 | 2.45 | 0.2585 | 0.2638 | 0.254 | 15771 |
| 1713829800 | 0.257207 | -9.3E-5 | -0.04 | 0.2573 | 0.2651 | 0.2551 | 61603 |
| 1713743400 | 0.2573 | 0.004 | 1.58 | 0.2533 | 0.2601 | 0.2433 | 3667 |
| 1713657000 | 0.2533 | 0.014298 | 5.98 | 0.239002 | 0.45 | 0.2163 | 17756 |
| 1713570600 | 0.239002 | 0.013002 | 5.75 | 0.226 | 0.2441 | 0.2242 | 1932 |
| 1713484200 | 0.226 | -0.0055 | -2.38 | 0.2343 | 0.2513 | 0.2255 | 1215 |
| 1713397800 | 0.2315 | -0.013144 | -5.37 | 0.244644 | 0.2611 | 0.2258 | 43786 |
| 1713311400 | 0.244644 | -0.019556 | -7.40 | 0.2643 | 0.2643 | 0.2348 | 6648 |
| 1713225000 | 0.2642 | 0.039 | 17.32 | 0.2252 | 0.2759 | 0.2001 | 16805 |
| 1713138600 | 0.2252 | -0.0048 | -2.09 | 0.23 | 0.2621 | 0.223 | 438 |
| 1713052200 | 0.23 | -0.034648 | -13.09 | 0.264648 | 0.2841 | 0.23 | 25132 |
| 1712965800 | 0.264648 | -0.020883 | -7.31 | 0.2863 | 0.29 | 0.2577 | 23428 |
| 1712879400 | 0.285531 | 0.022331 | 8.48 | 0.2632 | 0.2913 | 0.2632 | 32683 |
| 1712793000 | 0.2632 | -0.0152 | -5.46 | 0.2784 | 0.3099 | 0.2632 | 7798 |
| 1712706600 | 0.2784 | -0.033435 | -10.72 | 0.3082 | 0.3146 | 0.2784 | 13329 |
| 1712620200 | 0.311835 | 0.032035 | 11.45 | 0.2877 | 0.3361 | 0.2877 | 20296 |
| 1712533800 | 0.2798 | 0.003099 | 1.12 | 0.276855 | 0.287728 | 0.274173 | 76355 |
| 1712447400 | 0.276701 | 0.009101 | 3.40 | 0.273367 | 0.292 | 0.2658 | 29816 |
| 1712361000 | 0.2676 | -0.0024 | -0.89 | 0.2726 | 0.2768 | 0.2591 | 32730 |
| 1712274600 | 0.27 | 0.0041 | 1.54 | 0.2659 | 0.4289 | 0.2593 | 70676 |
| 1712188200 | 0.2659 | 0.002 | 0.76 | 0.2639 | 0.2764 | 0.2639 | 568 |
| 1712101800 | 0.2639 | -0.023828 | -8.28 | 0.285276 | 0.2862 | 0.2588 | 7098 |
| 1712015400 | 0.287728 | -0.018721 | -6.11 | 0.3108 | 0.34 | 0.2764 | 30008 |
| 1711929000 | 0.306449 | 0.011027 | 3.73 | 0.297473 | 0.309527 | 0.293 | 72169 |
| 1711842600 | 0.295422 | 0.001122 | 0.38 | 0.2983 | 0.3038 | 0.2914 | 76101 |
| 1711756200 | 0.2943 | -0.0099 | -3.25 | 0.3042 | 0.3115 | 0.2913 | 76359 |
| 1711669800 | 0.3042 | 0.007186 | 2.42 | 0.295994 | 0.3184 | 0.2819 | 85795 |
| 1711583400 | 0.297014 | -0.008409 | -2.75 | 0.307732 | 0.3188 | 0.29 | 107456 |
| 1711497000 | 0.305423 | -0.000677 | -0.22 | 0.3061 | 0.341 | 0.2935 | 92659 |
| 1711410600 | 0.3061 | 0.016064 | 5.54 | 0.2945 | 0.3115 | 0.2862 | 123291 |
| 1711324200 | 0.290036 | 0.005898 | 2.08 | 0.28619 | 0.2917 | 0.2773 | 118727 |
| 1711237800 | 0.284138 | 0.002179 | 0.77 | 0.2797 | 0.2933 | 0.2767 | 100315 |
| 1711151400 | 0.281959 | -0.025262 | -8.22 | 0.3023 | 0.3097 | 0.2772 | 121772 |
| 1711065000 | 0.307221 | -0.008979 | -2.84 | 0.3162 | 0.3307 | 0.2956 | 72541 |
| 1710978600 | 0.3162 | 0.038834 | 14.00 | 0.2792 | 1 | 0.2 | 102958 |
| 1710892200 | 0.277366 | -0.035134 | -11.24 | 0.3125 | 0.3135 | 0.2755 | 81077 |
| 1710805800 | 0.3125 | -0.009336 | -2.90 | 0.3241 | 0.341 | 0.2986 | 66350 |
| 1710719400 | 0.321836 | 0.004436 | 1.40 | 0.3174 | 0.327 | 0.3161 | 35008 |
| 1710633000 | 0.3174 | -0.0247 | -7.22 | 0.3421 | 0.347 | 0.3037 | 81253 |
| 1710546600 | 0.3421 | -0.021784 | -5.99 | 0.3641 | 0.3707 | 0.3293 | 71488 |
| 1710460200 | 0.363884 | -0.019716 | -5.14 | 0.3842 | 0.3951 | 0.3527 | 73316 |
| 1710373800 | 0.3836 | 0.0141 | 3.82 | 0.3692 | 0.4275 | 0.3686 | 58994 |
| 1710287400 | 0.3695 | 0.026389 | 7.69 | 0.3413 | 0.3974 | 0.3372 | 70658 |
| 1710201000 | 0.343111 | -0.000689 | -0.20 | 0.3435 | 0.398819 | 0.3345 | 100060 |
| 1710114600 | 0.3438 | -0.0042 | -1.21 | 0.348 | 0.3583 | 0.3343 | 69249 |
| 1710028200 | 0.348 | 0.002003 | 0.58 | 0.3452 | 0.439004 | 0.3401 | 97936 |
| 1709941800 | 0.345997 | 0.002296 | 0.67 | 0.3456 | 0.35 | 0.3343 | 68680 |
| 1709855400 | 0.343701 | 0.015001 | 4.56 | 0.3366 | 0.35 | 0.3287 | 66246 |
| 1709769000 | 0.3287 | 0.016352 | 5.24 | 0.3113 | 0.3418 | 0.3112 | 56761 |
| 1709682600 | 0.312348 | -0.009552 | -2.97 | 0.3219 | 0.3566 | 0.2893 | 64883 |
| 1709596200 | 0.3219 | -0.0027 | -0.83 | 0.321836 | 0.3348 | 0.308 | 81198 |
| 1709509800 | 0.3246 | -0.0029 | -0.89 | 0.3367 | 0.3448 | 0.3142 | 72951 |
| 1709423400 | 0.3275 | 0.002172 | 0.67 | 0.3336 | 0.3601 | 0.3178 | 55634 |
| 1709337000 | 0.325328 | -0.003935 | -1.20 | 0.3253 | 0.3393 | 0.3135 | 52369 |
| 1709250600 | 0.329263 | 0.004862 | 1.50 | 0.3211 | 0.3397 | 0.3149 | 69285 |
| 1709164200 | 0.324401 | 0.007993 | 2.53 | 0.3181 | 0.3317 | 0.308327 | 79340 |
| 1709077800 | 0.316408 | 0.003608 | 1.15 | 0.3128 | 0.3258 | 0.2975 | 84953 |
| 1708991400 | 0.3128 | 0.009406 | 3.10 | 0.3016 | 0.3231 | 0.2821 | 69524 |
| 1708905000 | 0.303394 | 0.00689 | 2.32 | 0.296504 | 0.3118 | 0.2919 | 89228 |
| 1708818600 | 0.296504 | 0.011597 | 4.07 | 0.2887 | 0.3003 | 0.2836 | 95978 |
| 1708732200 | 0.284907 | -0.003078 | -1.07 | 0.2909 | 0.313682 | 0.2766 | 89710 |
| 1708645800 | 0.287985 | 0.005516 | 1.95 | 0.283882 | 0.2954 | 0.2815 | 81332 |
| 1708559400 | 0.282469 | -0.009875 | -3.38 | 0.291319 | 0.2947 | 0.2747 | 83261 |
| 1708473000 | 0.292344 | 0.003333 | 1.15 | 0.290036 | 0.2967 | 0.2793 | 96068 |
| 1708386600 | 0.289011 | 0.004811 | 1.69 | 0.2821 | 0.2931 | 0.279 | 84450 |
| 1708300200 | 0.2842 | 0.0059 | 2.12 | 0.2778 | 0.2896 | 0.2766 | 77200 |
| 1708213800 | 0.2783 | -0.0131 | -4.50 | 0.2908 | 0.2926 | 0.2766 | 73639 |
| 1708127400 | 0.2914 | -0.004594 | -1.55 | 0.298499 | 0.3019 | 0.2882 | 87488 |
| 1708041000 | 0.295994 | 0.005188 | 1.78 | 0.2911 | 0.303 | 0.2864 | 80435 |
| 1707954600 | 0.290806 | 0.010906 | 3.90 | 0.2799 | 0.2952 | 0.276855 | 77835 |
| 1707868200 | 0.2799 | 0.007638 | 2.81 | 0.2728 | 0.2856 | 0.2702 | 84040 |
| 1707781800 | 0.272262 | -0.026028 | -8.73 | 0.2972 | 0.3034 | 0.248 | 100959 |
| 1707695400 | 0.29829 | 0.005869 | 2.01 | 0.293442 | 0.3003 | 0.2853 | 100856 |
| 1707609000 | 0.292421 | -0.001462 | -0.50 | 0.292 | 0.3003 | 0.2869 | 97475 |
| 1707522600 | 0.293883 | 0.003583 | 1.23 | 0.2896 | 0.3003 | 0.281704 | 86578 |
| 1707436200 | 0.2903 | 0.005906 | 2.08 | 0.2796 | 0.3054 | 0.2673 | 100293 |
| 1707349800 | 0.284394 | 0.001494 | 0.53 | 0.287062 | 0.29 | 0.273283 | 87546 |
| 1707263400 | 0.2829 | -8.0E-5 | -0.03 | 0.2812 | 0.2902 | 0.2766 | 74514 |
| 1707177000 | 0.28298 | -0.00142 | -0.50 | 0.279152 | 0.2907 | 0.276806 | 135595 |
| 1707090600 | 0.2844 | 0.0124 | 4.56 | 0.272517 | 0.3002 | 0.2657 | 78149 |
| 1707004200 | 0.272 | -0.0168 | -5.82 | 0.2813 | 0.2893 | 0.2689 | 66911 |
| 1706917800 | 0.2888 | 0.001227 | 0.43 | 0.2878 | 0.3394 | 0.2744 | 71178 |
| 1706831400 | 0.287573 | 0.007273 | 2.59 | 0.2778 | 0.2881 | 0.271619 | 99236 |
| 1706745000 | 0.2803 | -0.00153 | -0.54 | 0.2809 | 0.2881 | 0.272 | 86496 |
| 1706658600 | 0.28183 | -0.009315 | -3.20 | 0.2921 | 0.2921 | 0.2656 | 84808 |
| 1706572200 | 0.291145 | 0.017097 | 6.24 | 0.2756 | 0.3036 | 0.2732 | 143072 |
| 1706485800 | 0.274048 | -0.003422 | -1.23 | 0.2798 | 0.2799 | 0.2701 | 101274 |
| 1706399400 | 0.27747 | 0.004442 | 1.63 | 0.2769 | 0.2806 | 0.2718 | 105424 |
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
