We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.01399 | 6.07099461899 | 0.23044 | 0.26671 | 0.21578 | 170869.149822 | CX |
4 | -0.11854 | -32.6583464198 | 0.36297 | 0.37282 | 0.1986 | 367025.432065 | CX |
12 | 0.03144 | 14.761256397 | 0.21299 | 0.50945 | 0.1986 | 1300590.05248 | CX |
26 | 0.06552 | 36.6217651333 | 0.17891 | 0.50945 | 0.17422 | 1128490.73147 | CX |
52 | -0.06407 | -20.7682333874 | 0.3085 | 0.50945 | 0.15095 | 636088.642547 | CX |
156 | -0.1241256 | -33.6789347387 | 0.3685556 | 3.35484447 | 0.1482365 | 5425620.78342 | CX |
260 | 0.19123214 | 359.473369793 | 0.05319786 | 3.35484447 | 0.01197826 | 9036310.52276 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714002600 | 0.25131 | -0.00439 | -1.72 | 0.2557 | 0.26671 | 0.24903 | 242010 |
1713916200 | 0.2557 | -0.0012 | -0.47 | 0.2569 | 0.26309 | 0.2509 | 11126 |
1713829800 | 0.2569 | 0.006 | 2.39 | 0.2509 | 0.2621 | 0.2509 | 10438 |
1713743400 | 0.2509 | 0.0029 | 1.17 | 0.25723 | 0.25897 | 0.24643 | 191758 |
1713657000 | 0.248 | 0.00992 | 4.17 | 0.23808 | 0.248 | 0.23511 | 978 |
1713570600 | 0.23808 | -0.00042 | -0.18 | 0.2385 | 0.24466 | 0.21578 | 703625 |
1713484200 | 0.2385 | 0.00396 | 1.69 | 0.23044 | 0.2386 | 0.22604 | 36146 |
1713397800 | 0.23454 | -0.0043 | -1.80 | 0.23699 | 0.24126 | 0.2234 | 435350 |
1713311400 | 0.23884 | 0.00185 | 0.78 | 0.23699 | 0.24521 | 0.22511 | 258252 |
1713225000 | 0.23699 | -0.01754 | -6.89 | 0.25107 | 0.2629 | 0.2296 | 497377 |
1713138600 | 0.25453 | 0.01725 | 7.27 | 0.23639 | 0.25608 | 0.2261 | 1052747 |
1713052200 | 0.23728 | -0.03226 | -11.97 | 0.26954 | 0.27458 | 0.1986 | 912232 |
1712965800 | 0.26954 | -0.04367 | -13.94 | 0.31644 | 0.3224 | 0.2353 | 1396974 |
1712879400 | 0.31321 | -0.00382 | -1.20 | 0.31644 | 0.33129 | 0.3122 | 177449 |
1712793000 | 0.31703 | 0.00483 | 1.55 | 0.31386 | 0.31782 | 0.29796 | 511298 |
1712706600 | 0.3122 | -0.02187 | -6.55 | 0.33407 | 0.337 | 0.3122 | 396233 |
1712620200 | 0.33407 | 0.01127 | 3.49 | 0.32135 | 0.33605 | 0.31371 | 357856 |
1712533800 | 0.3228 | 0.0104 | 3.33 | 0.31809 | 0.32506 | 0.31602 | 214879 |
1712447400 | 0.3124 | 0.00147 | 0.47 | 0.3095 | 0.31316 | 0.309 | 300 |
1712361000 | 0.31093 | -0.00786 | -2.47 | 0.31675 | 0.32074 | 0.29995 | 215262 |
1712274600 | 0.31879 | 0.00204 | 0.64 | 0.31675 | 0.33 | 0.30528 | 221079 |
1712188200 | 0.31675 | 0.00175 | 0.56 | 0.31371 | 0.32775 | 0.303 | 353497 |
1712101800 | 0.315 | -0.02413 | -7.12 | 0.33853 | 0.3435 | 0.309 | 515692 |
1712015400 | 0.33913 | -0.01937 | -5.40 | 0.35532 | 0.35753 | 0.32882 | 540860 |
1711929000 | 0.3585 | 0.01238 | 3.58 | 0.34708 | 0.3585 | 0.34631 | 23568 |
1711842600 | 0.34612 | -0.01638 | -4.52 | 0.36552 | 0.36552 | 0.34361 | 469407 |
1711756200 | 0.3625 | -0.00302 | -0.83 | 0.36552 | 0.36552 | 0.3606 | 10886 |
1711669800 | 0.36552 | 0.00478 | 1.33 | 0.36297 | 0.37282 | 0.35479 | 519420 |
1711583400 | 0.36074 | -0.01446 | -3.85 | 0.38151 | 0.39343 | 0.35687 | 579516 |
1711497000 | 0.3752 | -0.00581 | -1.52 | 0.38151 | 0.395 | 0.3752 | 33771 |
1711410600 | 0.38101 | 0.02341 | 6.55 | 0.3675 | 0.39547 | 0.36568 | 1265996 |
1711324200 | 0.3576 | 0.00512 | 1.45 | 0.35142 | 0.36 | 0.3508 | 46638 |
1711237800 | 0.35248 | 0.00418 | 1.20 | 0.35991 | 0.36309 | 0.34835 | 94368 |
1711151400 | 0.3483 | -0.00997 | -2.78 | 0.35991 | 0.3644 | 0.3483 | 87121 |
1711065000 | 0.35827 | -0.00672 | -1.84 | 0.36511 | 0.37179 | 0.3472 | 1275532 |
1710978600 | 0.36499 | 0.03919 | 12.03 | 0.32668 | 0.36836 | 0.31391 | 2112450 |
1710892200 | 0.3258 | -0.037 | -10.20 | 0.403 | 0.403 | 0.3103 | 108337 |
1710805800 | 0.3628 | -0.03914 | -9.74 | 0.39659 | 0.39659 | 0.3543 | 317303 |
1710719400 | 0.40194 | 0.01193 | 3.06 | 0.3944 | 0.41623 | 0.37385 | 3652593 |
1710633000 | 0.39001 | -0.06116 | -13.56 | 0.4501 | 0.45509 | 0.38089 | 4939603 |
1710546600 | 0.45117 | -0.01675 | -3.58 | 0.49956 | 0.50945 | 0.39623 | 30566576 |
1710460200 | 0.46792 | 0.07992 | 20.60 | 0.39234 | 0.49874 | 0.39234 | 17089630 |
1710373800 | 0.388 | 0.004 | 1.04 | 0.384 | 0.4001 | 0.384 | 46856 |
1710287400 | 0.384 | -0.00983 | -2.50 | 0.367 | 0.39922 | 0.367 | 106110 |
1710201000 | 0.39383 | 0.02727 | 7.44 | 0.36548 | 0.43362 | 0.34047 | 10641638 |
1710114600 | 0.36656 | 0.02654 | 7.81 | 0.3388 | 0.38274 | 0.3343 | 4219084 |
1710028200 | 0.34002 | 0.01542 | 4.75 | 0.3246 | 0.34742 | 0.3224 | 1069811 |
1709941800 | 0.3246 | -0.0094 | -2.81 | 0.334 | 0.33922 | 0.30506 | 1084889 |
1709855400 | 0.334 | 0.00744 | 2.28 | 0.32702 | 0.3345 | 0.3158 | 76047 |
1709769000 | 0.32656 | 0.02602 | 8.66 | 0.29961 | 0.32911 | 0.29253 | 960000 |
1709682600 | 0.30054 | 0.00394 | 1.33 | 0.3043 | 0.35202 | 0.245 | 7996434 |
1709596200 | 0.2966 | -0.019 | -6.02 | 0.31485 | 0.31704 | 0.2966 | 26004 |
1709509800 | 0.3156 | 0.0196 | 6.62 | 0.29738 | 0.3267 | 0.263 | 89178 |
1709423400 | 0.296 | 0.01592 | 5.68 | 0.28 | 0.3027 | 0.2794 | 214098 |
1709337000 | 0.28008 | 0.01228 | 4.59 | 0.26346 | 0.28191 | 0.26346 | 1036233 |
1709250600 | 0.2678 | 0.0063 | 2.41 | 0.26115 | 0.27978 | 0.258 | 1071337 |
1709164200 | 0.2615 | -0.0007 | -0.27 | 0.26346 | 0.2733 | 0.2474 | 207049 |
1709077800 | 0.2622 | -0.0009 | -0.34 | 0.23898 | 0.27045 | 0.23898 | 1250877 |
1708991400 | 0.2631 | 0.0074 | 2.89 | 0.25737 | 0.2631 | 0.2547 | 23473 |
1708905000 | 0.2557 | 0.0051 | 2.04 | 0.23898 | 0.2594 | 0.23898 | 28143 |
1708818600 | 0.2506 | 0.0177 | 7.60 | 0.23898 | 0.2587 | 0.23464 | 247414 |
1708732200 | 0.2329 | -0.00526 | -2.21 | 0.23898 | 0.24103 | 0.2329 | 21613 |
1708645800 | 0.23816 | 0.01106 | 4.87 | 0.23199 | 0.24335 | 0.22932 | 408836 |
1708559400 | 0.2271 | -0.0138 | -5.73 | 0.24126 | 0.24226 | 0.2241 | 26016 |
1708473000 | 0.2409 | -0.008 | -3.21 | 0.2489 | 0.24901 | 0.2316 | 164588 |
1708386600 | 0.2489 | 0.0097 | 4.06 | 0.2434 | 0.2489 | 0.2422 | 9806 |
1708300200 | 0.2392 | 0.0053 | 2.27 | 0.2339 | 0.2417 | 0.2268 | 21893 |
1708213800 | 0.2339 | -0.00047 | -0.20 | 0.2338 | 0.23599 | 0.22444 | 450833 |
1708127400 | 0.23437 | -3.0E-5 | -0.01 | 0.2344 | 0.24053 | 0.22781 | 838484 |
1708041000 | 0.2344 | 0.0014 | 0.60 | 0.23146 | 0.23701 | 0.23065 | 446987 |
1707954600 | 0.233 | 0.00952 | 4.26 | 0.22341 | 0.23419 | 0.22157 | 1024683 |
1707868200 | 0.22348 | 0.00348 | 1.58 | 0.2232 | 0.22825 | 0.2168 | 860120 |
1707781800 | 0.22 | 0 | 0.00 | 0.22183 | 0.22299 | 0.22169 | 25573 |
1707695400 | 0.22 | -0.0032 | -1.43 | 0.2232 | 0.2232 | 0.2199 | 22113 |
1707609000 | 0.2232 | 0.0012 | 0.54 | 0.216 | 0.22442 | 0.21364 | 362979 |
1707522600 | 0.222 | 0.006 | 2.78 | 0.216 | 0.2227 | 0.2152 | 29781 |
1707436200 | 0.216 | 0.00373 | 1.76 | 0.21349 | 0.21935 | 0.2097 | 372576 |
1707349800 | 0.21227 | -0.00182 | -0.85 | 0.21349 | 0.21349 | 0.2097 | 569 |
1707263400 | 0.21409 | 0.00439 | 2.09 | 0.20774 | 0.21488 | 0.20774 | 370471 |
1707177000 | 0.2097 | 0.00164 | 0.79 | 0.20887 | 0.2138 | 0.20531 | 77614 |
1707090600 | 0.20806 | -0.00507 | -2.38 | 0.21313 | 0.2154 | 0.20805 | 515463 |
1707004200 | 0.21313 | -0.00382 | -1.76 | 0.21695 | 0.21789 | 0.21296 | 52276 |
1706917800 | 0.21695 | 0.00275 | 1.28 | 0.2142 | 0.21744 | 0.2125 | 116123 |
1706831400 | 0.2142 | 0.00082 | 0.38 | 0.21299 | 0.21521 | 0.20915 | 189314 |
1706745000 | 0.21338 | -0.00481 | -2.20 | 0.21794 | 0.221 | 0.20988 | 723536 |
1706658600 | 0.21819 | -0.00515 | -2.31 | 0.22362 | 0.22518 | 0.21819 | 225051 |
1706572200 | 0.22334 | 0.00562 | 2.58 | 0.21657 | 0.2248 | 0.21469 | 194055 |
1706485800 | 0.21772 | -0.00428 | -1.93 | 0.22205 | 0.2251 | 0.2161 | 212752 |
1706399400 | 0.222 | 0.00178 | 0.81 | 0.22022 | 0.22361 | 0.21801 | 370574 |
1706313000 | 0.22022 | 0.01142 | 5.47 | 0.20916 | 0.22193 | 0.20916 | 517399 |
1706226600 | 0.2088 | -0.00257 | -1.22 | 0.20916 | 0.21393 | 0.20854 | 565253 |
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