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 | -0.01836924 | -9.25910486912 | 0.1983911 | 0.22007092 | 0.18072876 | 465646.3767 | CX |
| 4 | -0.07403802 | -29.1419566127 | 0.25405988 | 0.30560994 | 0.18027087 | 1033711.42019 | CX |
| 12 | 0.10248814 | 132.185247915 | 0.07753372 | 0.30689428 | 0.07452507 | 1461736.39487 | CX |
| 26 | 0.11657392 | 183.731607362 | 0.06344794 | 0.30689428 | 0.05988044 | 1003758.84572 | CX |
| 52 | 0.07818874 | 76.7812475941 | 0.10183312 | 0.30689428 | 0.04891113 | 841891.910481 | CX |
| 156 | -0.38788354 | -68.3007310725 | 0.5679054 | 0.80847793 | 0.04891113 | 4333008.73319 | CX |
| 260 | -0.00659294 | -3.53291378819 | 0.1866148 | 0.9036091 | 0.016 | 9363597.80167 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.18893882 | -0.004945 | -2.55 | 0.1966703 | 0.1967564 | 0.18210979 | 356922 |
| 1714002600 | 0.193884 | -0.015224 | -7.28 | 0.20919326 | 0.21675085 | 0.19241328 | 311664 |
| 1713916200 | 0.20910815 | -0.00622 | -2.89 | 0.2164341 | 0.22007092 | 0.20568047 | 303406 |
| 1713829800 | 0.21532767 | 0.01385985 | 6.88 | 0.20130727 | 0.21683329 | 0.19984352 | 617627 |
| 1713743400 | 0.20146782 | -0.006903 | -3.31 | 0.2053526 | 0.21201388 | 0.1987242 | 504744 |
| 1713657000 | 0.20837076 | 0.01302037 | 6.67 | 0.19466701 | 0.20983691 | 0.1884976 | 179916 |
| 1713570600 | 0.19535039 | -0.003449 | -1.73 | 0.1983911 | 0.20424134 | 0.18072876 | 985242 |
| 1713484200 | 0.19879972 | -0.000504 | -0.25 | 0.19916971 | 0.20537537 | 0.18886048 | 778401 |
| 1713397800 | 0.19930339 | -0.014797 | -6.91 | 0.2145157 | 0.21876546 | 0.19336795 | 419489 |
| 1713311400 | 0.21410081 | 0.00665584 | 3.21 | 0.20739621 | 0.21790218 | 0.19689936 | 596763 |
| 1713225000 | 0.20744497 | -0.010984 | -5.03 | 0.19874824 | 0.23717066 | 0.1938604 | 746311 |
| 1713138600 | 0.21842864 | 0.0159432 | 7.87 | 0.19874824 | 0.22703023 | 0.1938604 | 1119523 |
| 1713052200 | 0.20248544 | -0.017026 | -7.76 | 0.21537735 | 0.23960943 | 0.18027087 | 1958888 |
| 1712965800 | 0.21951183 | -0.02153 | -8.93 | 0.24083096 | 0.26372749 | 0.20714079 | 3237245 |
| 1712879400 | 0.24104231 | -0.010847 | -4.31 | 0.25189687 | 0.2603664 | 0.237558 | 683351 |
| 1712793000 | 0.25188891 | 0.00838369 | 3.44 | 0.24328465 | 0.25806741 | 0.23654358 | 549384 |
| 1712706600 | 0.24350522 | -0.018235 | -6.97 | 0.25849877 | 0.26639091 | 0.24055423 | 590109 |
| 1712620200 | 0.26173985 | 0.01385801 | 5.59 | 0.24051892 | 0.27904785 | 0.23094585 | 1002944 |
| 1712533800 | 0.24788184 | 0.00377902 | 1.55 | 0.24392366 | 0.25767343 | 0.24178008 | 516241 |
| 1712447400 | 0.24410282 | 0.01225157 | 5.28 | 0.22975328 | 0.26616117 | 0.22931103 | 1320983 |
| 1712361000 | 0.23185125 | -0.006373 | -2.68 | 0.24051892 | 0.24520053 | 0.21125014 | 780948 |
| 1712274600 | 0.23822413 | 0.01599236 | 7.20 | 0.22199852 | 0.2491763 | 0.20641255 | 1078584 |
| 1712188200 | 0.22223177 | -0.008224 | -3.57 | 0.22924079 | 0.24356348 | 0.21444192 | 1458820 |
| 1712101800 | 0.2304557 | -0.030172 | -11.58 | 0.25983437 | 0.2663935 | 0.22341558 | 1181150 |
| 1712015400 | 0.26062748 | -0.010197 | -3.77 | 0.27510951 | 0.30560994 | 0.24924188 | 2034100 |
| 1711929000 | 0.2708241 | 0.01097839 | 4.22 | 0.26009983 | 0.28471794 | 0.24879973 | 1378171 |
| 1711842600 | 0.25984571 | -0.008565 | -3.19 | 0.26823912 | 0.290628 | 0.25543784 | 1679625 |
| 1711756200 | 0.26841035 | 0.01437804 | 5.66 | 0.25405988 | 0.29504012 | 0.2388607 | 2573356 |
| 1711669800 | 0.25403231 | 0.00410209 | 1.64 | 0.24673359 | 0.28769831 | 0.23705127 | 2670450 |
| 1711583400 | 0.24993022 | -0.026569 | -9.61 | 0.27510951 | 0.30560994 | 0.24025627 | 4802610 |
| 1711497000 | 0.27649889 | 0.03384939 | 13.95 | 0.24632625 | 0.30689428 | 0.22193082 | 5630387 |
| 1711410600 | 0.2426495 | 0.05410865 | 28.70 | 0.10706799 | 0.25994573 | 0.10610512 | 6593438 |
| 1711324200 | 0.18854085 | 0.0102795 | 5.77 | 0.17558191 | 0.20662153 | 0.17558191 | 2965743 |
| 1711237800 | 0.17826135 | 0.01332791 | 8.08 | 0.16569987 | 0.1871712 | 0.16163664 | 1161745 |
| 1711151400 | 0.16493344 | -0.020354 | -10.99 | 0.18275113 | 0.18612225 | 0.16289595 | 1772611 |
| 1711065000 | 0.18528791 | 0.02725795 | 17.25 | 0.15827461 | 0.19600645 | 0.15567577 | 4935741 |
| 1710978600 | 0.15802996 | 0.00314803 | 2.03 | 0.15908666 | 0.16465316 | 0.14239014 | 3432279 |
| 1710892200 | 0.15488193 | -0.005068 | -3.17 | 0.15167313 | 0.17463261 | 0.13401692 | 14715888 |
| 1710805800 | 0.15995003 | 0.0300568 | 23.14 | 0.10706799 | 0.18260901 | 0.10610512 | 7157476 |
| 1710719400 | 0.12989323 | 0.00074938 | 0.58 | 0.13062457 | 0.13369642 | 0.12461239 | 545239 |
| 1710633000 | 0.12914385 | -0.014293 | -9.96 | 0.14329442 | 0.15044908 | 0.12809391 | 797190 |
| 1710546600 | 0.14343703 | 0.00407445 | 2.92 | 0.10706799 | 0.15414673 | 0.10610512 | 3268245 |
| 1710460200 | 0.13936258 | -0.005415 | -3.74 | 0.14318101 | 0.14635386 | 0.1316025 | 830060 |
| 1710373800 | 0.14477783 | 0.01612606 | 12.53 | 0.12923658 | 0.14757861 | 0.12769376 | 2821728 |
| 1710287400 | 0.12865177 | 0.00021134 | 0.16 | 0.12873967 | 0.132309 | 0.12099244 | 862718 |
| 1710201000 | 0.12844043 | 0.00761527 | 6.30 | 0.10706799 | 0.1313046 | 0.10610512 | 1854765 |
| 1710114600 | 0.12082516 | -0.003188 | -2.57 | 0.12396081 | 0.12612356 | 0.11702619 | 1112696 |
| 1710028200 | 0.12401339 | 0.00105325 | 0.86 | 0.12228039 | 0.12702829 | 0.12166396 | 489428 |
| 1709941800 | 0.12296014 | 0.00354863 | 2.97 | 0.11990597 | 0.12621348 | 0.11698273 | 1027659 |
| 1709855400 | 0.11941151 | 0.00243381 | 2.08 | 0.11414771 | 0.12032643 | 0.1117742 | 578695 |
| 1709769000 | 0.1169777 | 0.00950303 | 8.84 | 0.10706799 | 0.1169777 | 0.10398486 | 1818452 |
| 1709682600 | 0.10747467 | -0.00576 | -5.09 | 0.11338405 | 0.11851161 | 0.09563763 | 2258853 |
| 1709596200 | 0.11323466 | -0.001406 | -1.23 | 0.07985927 | 0.12017609 | 0.07897515 | 1198409 |
| 1709509800 | 0.11464068 | -0.000734 | -0.64 | 0.11531949 | 0.11631122 | 0.10773486 | 538889 |
| 1709423400 | 0.11537511 | 0.00842708 | 7.88 | 0.10683608 | 0.117944 | 0.10331952 | 1496564 |
| 1709337000 | 0.10694803 | 0.00371459 | 3.60 | 0.10464928 | 0.10799746 | 0.10218205 | 690543 |
| 1709250600 | 0.10323344 | 0.00262694 | 2.61 | 0.09907774 | 0.10656881 | 0.09694564 | 803685 |
| 1709164200 | 0.1006065 | -0.000849 | -0.84 | 0.10210226 | 0.10610112 | 0.09643829 | 1026337 |
| 1709077800 | 0.10145555 | 0.00113082 | 1.13 | 0.1010566 | 0.10443381 | 0.09958576 | 755523 |
| 1708991400 | 0.10032473 | 0.00096472 | 0.97 | 0.07985927 | 0.10248072 | 0.07897515 | 1566955 |
| 1708905000 | 0.09936001 | 0.00037008 | 0.37 | 0.09900624 | 0.1026785 | 0.09715706 | 1222214 |
| 1708818600 | 0.09898993 | 0.00488027 | 5.19 | 0.09439533 | 0.09962382 | 0.0920647 | 448902 |
| 1708732200 | 0.09410966 | 0.00073808 | 0.79 | 0.09233994 | 0.09504598 | 0.09103499 | 359893 |
| 1708645800 | 0.09337158 | 0.0024504 | 2.70 | 0.09062767 | 0.096054 | 0.08892599 | 520269 |
| 1708559400 | 0.09092118 | -0.004288 | -4.50 | 0.09458911 | 0.09595324 | 0.0877524 | 434888 |
| 1708473000 | 0.09520967 | 0.00099859 | 1.06 | 0.09428722 | 0.09849925 | 0.0908868 | 467902 |
| 1708386600 | 0.09421108 | -0.000164 | -0.17 | 0.07985927 | 0.09613628 | 0.07897515 | 550434 |
| 1708300200 | 0.09437517 | 0.00485991 | 5.43 | 0.089345 | 0.09587565 | 0.0886741 | 495685 |
| 1708213800 | 0.08951526 | -0.001881 | -2.06 | 0.0912857 | 0.09314769 | 0.08363198 | 171918 |
| 1708127400 | 0.09139642 | 0.0025352 | 2.85 | 0.08882967 | 0.09334065 | 0.08596032 | 347951 |
| 1708041000 | 0.08886122 | 0.00118428 | 1.35 | 0.08760432 | 0.08996726 | 0.08655235 | 459469 |
| 1707954600 | 0.08767694 | 0.00074307 | 0.85 | 0.08654641 | 0.09082235 | 0.08556291 | 175846 |
| 1707868200 | 0.08693387 | 0.00288416 | 3.43 | 0.08444786 | 0.0892411 | 0.0828988 | 402617 |
| 1707781800 | 0.08404971 | 0.00212651 | 2.60 | 0.07985927 | 0.08455266 | 0.07897515 | 234876 |
| 1707695400 | 0.0819232 | -0.000332 | -0.40 | 0.08156705 | 0.08433355 | 0.08111071 | 811492 |
| 1707609000 | 0.08225473 | -0.000286 | -0.35 | 0.08265348 | 0.08547668 | 0.08153789 | 186891 |
| 1707522600 | 0.08254099 | 0.00269881 | 3.38 | 0.07985927 | 0.0841641 | 0.07897515 | 175754 |
| 1707436200 | 0.07984218 | 0.0005694 | 0.72 | 0.07906377 | 0.08114494 | 0.07782739 | 93314 |
| 1707349800 | 0.07927278 | 0.00250891 | 3.27 | 0.07673327 | 0.08134264 | 0.07587988 | 3138812 |
| 1707263400 | 0.07676387 | -0.000859 | -1.11 | 0.07763168 | 0.0780962 | 0.07452507 | 93573 |
| 1707177000 | 0.07762281 | 0.00061528 | 0.80 | 0.08007805 | 0.08505719 | 0.07529597 | 373519 |
| 1707090600 | 0.07700753 | -0.000762 | -0.98 | 0.07778637 | 0.07840532 | 0.0754573 | 381357 |
| 1707004200 | 0.07776929 | -0.001224 | -1.55 | 0.07859338 | 0.07986509 | 0.0777171 | 59313 |
| 1706917800 | 0.07899345 | 0.00023161 | 0.29 | 0.07753372 | 0.08037374 | 0.07732436 | 54020 |
| 1706831400 | 0.07876184 | 0.00077828 | 1.00 | 0.07793055 | 0.07919684 | 0.07637528 | 64977 |
| 1706745000 | 0.07798356 | -0.002523 | -3.13 | 0.08085633 | 0.08211321 | 0.07702042 | 426682 |
| 1706658600 | 0.08050635 | -0.002513 | -3.03 | 0.08247624 | 0.08603638 | 0.0799858 | 245782 |
| 1706572200 | 0.08301912 | 0.00271014 | 3.37 | 0.08007805 | 0.08505719 | 0.07685044 | 953562 |
| 1706485800 | 0.08030898 | -0.001006 | -1.24 | 0.08257483 | 0.08400538 | 0.0790733 | 239329 |
| 1706399400 | 0.08131508 | 7.6E-5 | 0.09 | 0.08106542 | 0.08295339 | 0.07936048 | 195406 |
| 1706313000 | 0.08123893 | 0.00378783 | 4.89 | 0.07784517 | 0.08267548 | 0.0758039 | 194772 |
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
