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 | -0.00907025 | -5.63717424386 | 0.16090065 | 0.1783834 | 0.05040703 | 525857.667886 | CX |
4 | -0.04313294 | -22.12361565 | 0.19496334 | 0.23026889 | 0.05040703 | 1116134.61885 | CX |
12 | 0.09006528 | 145.818999461 | 0.06176512 | 0.23734563 | 0.05040703 | 1457545.91028 | CX |
26 | 0.10134346 | 200.732030897 | 0.05048694 | 0.23734563 | 0.04789765 | 1003773.91306 | CX |
52 | 0.07171075 | 89.5045722242 | 0.08011965 | 0.23734563 | 0.04000174 | 840975.561495 | CX |
156 | -0.12764273 | -45.6726304958 | 0.27947313 | 0.60327547 | 0.04000174 | 4326136.97692 | CX |
260 | 0.0028636 | 1.92230752087 | 0.1489668 | 0.65220326 | 0.0131 | 9363911.54444 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714002600 | 0.1557783 | -0.01219 | -7.26 | 0.16850912 | 0.17405813 | 0.15461004 | 311664 |
1713916200 | 0.16796804 | -0.006466 | -3.71 | 0.17523685 | 0.1783834 | 0.16596381 | 303406 |
1713829800 | 0.17443416 | 0.01165078 | 7.16 | 0.0504258 | 0.17555873 | 0.05040703 | 617627 |
1713743400 | 0.16278338 | -0.005813 | -3.45 | 0.16859943 | 0.17156691 | 0.16098944 | 504744 |
1713657000 | 0.16859594 | 0.01057865 | 6.69 | 0.15761359 | 0.16950222 | 0.15253475 | 179916 |
1713570600 | 0.15801729 | -0.001896 | -1.19 | 0.15945803 | 0.16380496 | 0.14596007 | 985242 |
1713484200 | 0.1599137 | -0.000244 | -0.15 | 0.16090065 | 0.16475167 | 0.15400988 | 778401 |
1713397800 | 0.16015743 | -0.012123 | -7.04 | 0.17591976 | 0.1760184 | 0.15537834 | 419229 |
1713311400 | 0.1722809 | 0.00568019 | 3.41 | 0.16655437 | 0.17499415 | 0.15865688 | 596763 |
1713225000 | 0.16660071 | -0.009035 | -5.14 | 0.0504258 | 0.19052251 | 0.05040703 | 746311 |
1713138600 | 0.1756362 | 0.01003606 | 6.06 | 0.16199383 | 0.18564 | 0.15976656 | 1119523 |
1713052200 | 0.16560014 | -0.011041 | -6.25 | 0.17392749 | 0.19322594 | 0.1470139 | 1958888 |
1712965800 | 0.17664065 | -0.015366 | -8.00 | 0.19295746 | 0.21207993 | 0.16900747 | 3235094 |
1712879400 | 0.19200618 | -0.008722 | -4.35 | 0.20115722 | 0.2068618 | 0.18920847 | 683351 |
1712793000 | 0.20072796 | 0.00873312 | 4.55 | 0.19200096 | 0.20549002 | 0.18642244 | 549384 |
1712706600 | 0.19199484 | -0.014206 | -6.89 | 0.2059934 | 0.21003004 | 0.19032437 | 590109 |
1712620200 | 0.20620087 | 0.01089356 | 5.58 | 0.0504258 | 0.2199795 | 0.05040703 | 1002944 |
1712533800 | 0.19530731 | 0.00304921 | 1.59 | 0.19203105 | 0.20289412 | 0.19061266 | 516241 |
1712447400 | 0.1922581 | 0.00942731 | 5.16 | 0.1817813 | 0.20966526 | 0.18095401 | 1320983 |
1712361000 | 0.18283079 | -0.003866 | -2.07 | 0.18995386 | 0.19350336 | 0.1680054 | 780948 |
1712274600 | 0.18669716 | 0.01103905 | 6.28 | 0.17549038 | 0.1964281 | 0.16317635 | 1078534 |
1712188200 | 0.17565811 | -0.007699 | -4.20 | 0.18229109 | 0.1934553 | 0.17017955 | 1458820 |
1712101800 | 0.18335711 | -0.024092 | -11.61 | 0.2069448 | 0.21252306 | 0.17807372 | 1181150 |
1712015400 | 0.20744891 | -0.005345 | -2.51 | 0.0504258 | 0.21832043 | 0.05040703 | 2034100 |
1711929000 | 0.21279399 | 0.00696433 | 3.38 | 0.20546447 | 0.22221136 | 0.19627731 | 1378171 |
1711842600 | 0.20582966 | -0.00663 | -3.12 | 0.20799996 | 0.22360256 | 0.20250766 | 1676408 |
1711756200 | 0.21246013 | 0.01114834 | 5.54 | 0.19937278 | 0.23026889 | 0.18917784 | 2573356 |
1711669800 | 0.20131179 | 0.0033329 | 1.68 | 0.19496334 | 0.22786432 | 0.18800632 | 2670450 |
1711583400 | 0.19797889 | -0.019712 | -9.06 | 0.21559996 | 0.23573429 | 0.1900766 | 4802610 |
1711497000 | 0.21769117 | 0.02714893 | 14.25 | 0.19383801 | 0.23734563 | 0.17496253 | 5628954 |
1711410600 | 0.19054224 | 0.04103745 | 27.45 | 0.0504258 | 0.20495318 | 0.05040703 | 6593438 |
1711324200 | 0.14950479 | 0.00853998 | 6.06 | 0.14038018 | 0.16218184 | 0.14010315 | 2965197 |
1711237800 | 0.14096481 | 0.00986426 | 7.52 | 0.13153062 | 0.14832881 | 0.12817309 | 1162460 |
1711151400 | 0.13110055 | -0.018726 | -12.50 | 0.1444119 | 0.14605722 | 0.12938354 | 1772611 |
1711065000 | 0.14982705 | 0.0277538 | 22.74 | 0.12354755 | 0.15310991 | 0.12172138 | 4929828 |
1710978600 | 0.12207325 | 0.00033663 | 0.28 | 0.12934591 | 0.12934591 | 0.11187121 | 3431504 |
1710892200 | 0.12173662 | 2.0E-5 | 0.02 | 0.119017 | 0.13537322 | 0.1052677 | 14710819 |
1710805800 | 0.12171656 | 0.02009104 | 19.77 | 0.0504258 | 0.14181198 | 0.05040703 | 7168415 |
1710719400 | 0.10162552 | 0.00022315 | 0.22 | 0.10289505 | 0.10485496 | 0.09784278 | 521221 |
1710633000 | 0.10140237 | -0.016233 | -13.80 | 0.1122461 | 0.11814679 | 0.10039724 | 797190 |
1710546600 | 0.11763578 | 0.00804992 | 7.35 | 0.0504258 | 0.11948286 | 0.05040703 | 3266580 |
1710460200 | 0.10958586 | -0.001432 | -1.29 | 0.11167923 | 0.11418848 | 0.10317641 | 830060 |
1710373800 | 0.11101761 | 0.01099881 | 11.00 | 0.10057225 | 0.11566554 | 0.09924714 | 2799714 |
1710287400 | 0.1000188 | 0.00113632 | 1.15 | 0.09915956 | 0.1032065 | 0.09539145 | 862718 |
1710201000 | 0.09888248 | 0.00563372 | 6.04 | 0.0504258 | 0.10166179 | 0.05040703 | 1854765 |
1710114600 | 0.09324876 | -0.003105 | -3.22 | 0.09635323 | 0.09777607 | 0.0905937 | 1112696 |
1710028200 | 0.09635335 | 0.00069889 | 0.73 | 0.09552706 | 0.09861299 | 0.09552706 | 489267 |
1709941800 | 0.09565446 | 0.00251429 | 2.70 | 0.09406335 | 0.09847158 | 0.09080356 | 1027659 |
1709855400 | 0.09314017 | 0.00143313 | 1.56 | 0.08985192 | 0.09397299 | 0.08775233 | 578912 |
1709769000 | 0.09170704 | 0.00709925 | 8.39 | 0.08426898 | 0.09170704 | 0.08169747 | 1817236 |
1709682600 | 0.08460779 | -0.004528 | -5.08 | 0.08881497 | 0.09202 | 0.07364841 | 2258853 |
1709596200 | 0.08913529 | -0.001352 | -1.49 | 0.0504258 | 0.09477043 | 0.05040703 | 1198409 |
1709509800 | 0.09048703 | -0.000627 | -0.69 | 0.0909726 | 0.09175068 | 0.08526262 | 538005 |
1709423400 | 0.09111435 | 0.00669728 | 7.93 | 0.08432902 | 0.0931 | 0.08160335 | 1495990 |
1709337000 | 0.08441707 | 0.00267716 | 3.28 | 0.08284572 | 0.08517902 | 0.08078111 | 690543 |
1709250600 | 0.08173991 | 0.00382034 | 4.90 | 0.07757463 | 0.08393163 | 0.07552433 | 803685 |
1709164200 | 0.07791957 | -0.001747 | -2.19 | 0.07980334 | 0.0832529 | 0.07595293 | 1026337 |
1709077800 | 0.07966628 | 0.00097504 | 1.24 | 0.07927856 | 0.08203524 | 0.07615457 | 755523 |
1708991400 | 0.07869124 | 0.00026391 | 0.34 | 0.0504258 | 0.08044904 | 0.05040703 | 1566955 |
1708905000 | 0.07842733 | 0.00017908 | 0.23 | 0.07818142 | 0.08069911 | 0.07668839 | 1222214 |
1708818600 | 0.07824825 | 0.0039828 | 5.36 | 0.07443807 | 0.07868324 | 0.07268399 | 447994 |
1708732200 | 0.07426545 | 0.0005499 | 0.75 | 0.07350089 | 0.0745569 | 0.07176256 | 359893 |
1708645800 | 0.07371555 | 0.00185149 | 2.58 | 0.07010329 | 0.07566174 | 0.07010329 | 520269 |
1708559400 | 0.07186406 | -0.003405 | -4.52 | 0.0749972 | 0.07591113 | 0.06951187 | 434888 |
1708473000 | 0.07526944 | 0.00043159 | 0.58 | 0.07488501 | 0.07810743 | 0.07234494 | 467902 |
1708386600 | 0.07483785 | 2.8E-5 | 0.04 | 0.0504258 | 0.0761042 | 0.05040703 | 550434 |
1708300200 | 0.07480972 | 0.00374278 | 5.27 | 0.07095634 | 0.07614958 | 0.07047033 | 494770 |
1708213800 | 0.07106694 | -0.001249 | -1.73 | 0.07224519 | 0.07289553 | 0.06636418 | 171918 |
1708127400 | 0.0723156 | 0.00208243 | 2.97 | 0.07084681 | 0.07332053 | 0.06821718 | 347951 |
1708041000 | 0.07023317 | 0.00082619 | 1.19 | 0.06944017 | 0.071112 | 0.06891268 | 459469 |
1707954600 | 0.06940698 | 0.00039647 | 0.57 | 0.06860177 | 0.07178827 | 0.06789118 | 175846 |
1707868200 | 0.06901051 | 0.00281767 | 4.26 | 0.06660158 | 0.07087856 | 0.06583013 | 402617 |
1707781800 | 0.06619284 | 0.00194847 | 3.03 | 0.0504258 | 0.066696 | 0.05040703 | 234876 |
1707695400 | 0.06424437 | -0.000237 | -0.37 | 0.06491191 | 0.0666033 | 0.06306251 | 811432 |
1707609000 | 0.06448101 | 0.00013469 | 0.21 | 0.0644855 | 0.06728825 | 0.06368523 | 186891 |
1707522600 | 0.06434632 | 0.00116009 | 1.84 | 0.06323692 | 0.06667349 | 0.06258232 | 175754 |
1707436200 | 0.06318623 | 0.00083257 | 1.34 | 0.06459785 | 0.06459785 | 0.06166858 | 93314 |
1707349800 | 0.06235366 | 0.00145778 | 2.39 | 0.06087206 | 0.06375389 | 0.06074404 | 3138714 |
1707263400 | 0.06089588 | -0.001038 | -1.68 | 0.06191874 | 0.06213188 | 0.05917224 | 93573 |
1707177000 | 0.06193345 | 0.00089309 | 1.46 | 0.0504258 | 0.06274384 | 0.05040703 | 373519 |
1707090600 | 0.06104036 | -0.000495 | -0.80 | 0.06156018 | 0.06220624 | 0.05974782 | 381357 |
1707004200 | 0.06153556 | -0.000956 | -1.53 | 0.06234382 | 0.0630852 | 0.0614799 | 59313 |
1706917800 | 0.06249107 | 0.00068392 | 1.11 | 0.06192443 | 0.06270341 | 0.0611071 | 54020 |
1706831400 | 0.06180715 | 0.00034344 | 0.56 | 0.06176512 | 0.06237281 | 0.06036978 | 64977 |
1706745000 | 0.06146371 | -0.001959 | -3.09 | 0.06361389 | 0.06466278 | 0.0606786 | 426682 |
1706658600 | 0.06342236 | -0.001975 | -3.02 | 0.06486004 | 0.06764903 | 0.06314576 | 245782 |
1706572200 | 0.06539733 | 0.00213901 | 3.38 | 0.0504258 | 0.06695581 | 0.05040703 | 953562 |
1706485800 | 0.06325832 | -0.000844 | -1.32 | 0.06507707 | 0.06623426 | 0.06251723 | 239329 |
1706399400 | 0.06410217 | 0.00047627 | 0.75 | 0.06396575 | 0.0653918 | 0.06253265 | 195406 |
1706313000 | 0.0636259 | 0.00269778 | 4.43 | 0.06097363 | 0.06509971 | 0.05973797 | 193613 |
1706226600 | 0.06092812 | -6.0E-6 | -0.01 | 0.06083444 | 0.06235865 | 0.05946482 | 329633 |
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