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 | -0.05 | -8.21692686935 | 0.6085 | 0.6636 | 0.556 | 7976858.53957 | CX |
| 4 | -0.0417 | -6.9476841053 | 0.6002 | 0.693 | 0.5125 | 5606779.95324 | CX |
| 12 | -0.1577 | -22.0189891092 | 0.7162 | 1.54 | 0.495 | 11804850.7597 | CX |
| 26 | -0.1663 | -22.9442604857 | 0.7248 | 1.54 | 0.495 | 10542506.739 | CX |
| 52 | -0.3573 | -39.0150687923 | 0.9158 | 1.54 | 0.000264 | 7805072.05088 | CX |
| 156 | -33.7315 | -98.371245261 | 34.29 | 119.5 | 2.1E-6 | 602894918.651 | CX |
| 260 | -33.7315 | -98.371245261 | 34.29 | 119.5 | 2.1E-6 | 602894918.651 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.5766 | -0.0176 | -2.96 | 0.5961 | 0.5999 | 0.556 | 4189989 |
| 1715557800 | 0.5942 | -0.0037 | -0.62 | 0.5988 | 0.6031 | 0.5886 | 2199025 |
| 1715471400 | 0.5979 | 0.0088 | 1.49 | 0.59 | 0.615 | 0.584 | 5604308 |
| 1715385000 | 0.5891 | -0.0297 | -4.80 | 0.6189 | 0.6295 | 0.5758 | 5460296 |
| 1715298600 | 0.6188 | 0.003 | 0.49 | 0.6164 | 0.6294 | 0.6024 | 6674861 |
| 1715212200 | 0.6158 | 0.0263 | 4.46 | 0.5888 | 0.6636 | 0.581 | 28281770 |
| 1715125800 | 0.5895 | -0.0292 | -4.72 | 0.6085 | 0.6137 | 0.5843 | 3427758 |
| 1715039400 | 0.6187 | -0.0179 | -2.81 | 0.6331 | 0.6715 | 0.6021 | 10409238 |
| 1714953000 | 0.6366 | 0.0349 | 5.80 | 0.6026 | 0.6516 | 0.5858 | 6053473 |
| 1714866600 | 0.6017 | 0.0019 | 0.32 | 0.5996 | 0.6093 | 0.5918 | 2892336 |
| 1714780200 | 0.5998 | 0.0214 | 3.70 | 0.5781 | 0.605 | 0.5657 | 4125987 |
| 1714693800 | 0.5784 | 0.0129 | 2.28 | 0.5641 | 0.5869 | 0.5448 | 4261319 |
| 1714607400 | 0.5655 | 0.008 | 1.43 | 0.5559 | 0.5681 | 0.5125 | 9923631 |
| 1714521000 | 0.5575 | -0.038 | -6.38 | 0.5935 | 0.6024 | 0.5348 | 4955646 |
| 1714434600 | 0.5955 | -0.0082 | -1.36 | 0.6711 | 0.6858 | 0.5824 | 6771036 |
| 1714348200 | 0.6037 | -0.015 | -2.42 | 0.6191 | 0.632 | 0.5992 | 1683883 |
| 1714261800 | 0.6187 | -0.0017 | -0.27 | 0.62 | 0.626 | 0.578 | 4068890 |
| 1714175400 | 0.6204 | -0.007 | -1.12 | 0.6382 | 0.6572 | 0.6135 | 5511897 |
| 1714089000 | 0.6274 | 0.0022 | 0.35 | 0.6261 | 0.6295 | 0.624 | 81290 |
| 1714002600 | 0.6252 | -0.044 | -6.58 | 0.6711 | 0.6858 | 0.6185 | 5052711 |
| 1713916200 | 0.6692 | 0.0004 | 0.06 | 0.6659 | 0.693 | 0.6537 | 6145327 |
| 1713829800 | 0.6688 | 0.019 | 2.92 | 0.6518 | 0.6741 | 0.6456 | 2155061 |
| 1713743400 | 0.6498 | -0.0151 | -2.27 | 0.6618 | 0.6761 | 0.6371 | 3383193 |
| 1713657000 | 0.6649 | 0.0599 | 9.90 | 0.6034 | 0.6759 | 0.5913 | 6517049 |
| 1713570600 | 0.605 | -0.0038 | -0.62 | 0.6073 | 0.6237 | 0.5577 | 5610753 |
| 1713484200 | 0.6088 | 0.0133 | 2.23 | 0.5966 | 0.6145 | 0.5756 | 3833151 |
| 1713397800 | 0.5955 | -0.0122 | -2.01 | 0.6048 | 0.615 | 0.5713 | 3321993 |
| 1713311400 | 0.6077 | 0.0065 | 1.08 | 0.6002 | 0.6156 | 0.5735 | 4393955 |
| 1713225000 | 0.6012 | -0.0254 | -4.05 | 0.6192 | 0.656 | 0.5721 | 10443987 |
| 1713138600 | 0.6266 | 0.044 | 7.55 | 0.5791 | 0.6327 | 0.5568 | 17809539 |
| 1713052200 | 0.5826 | -0.0994 | -14.57 | 0.6799 | 0.7044 | 0.495 | 29442214 |
| 1712965800 | 0.682 | -0.1676 | -19.73 | 0.8499 | 0.8718 | 0.586 | 18691608 |
| 1712879400 | 0.8496 | -0.0158 | -1.83 | 0.8624 | 0.887 | 0.8334 | 4357580 |
| 1712793000 | 0.8654 | -0.0143 | -1.63 | 0.8764 | 0.8849 | 0.8026 | 6159461 |
| 1712706600 | 0.8797 | -0.0614 | -6.52 | 0.9407 | 0.9466 | 0.8737 | 6479402 |
| 1712620200 | 0.9411 | 0.0302 | 3.32 | 0.9086 | 0.9503 | 0.88 | 6271553 |
| 1712533800 | 0.9109 | 0.0083 | 0.92 | 0.9001 | 0.93 | 0.8927 | 4128139 |
| 1712447400 | 0.9026 | 0.0217 | 2.46 | 0.8799 | 0.9094 | 0.8737 | 4155866 |
| 1712361000 | 0.8809 | -0.0494 | -5.31 | 0.9293 | 0.9352 | 0.8688 | 7714706 |
| 1712274600 | 0.9303 | 0.0046 | 0.50 | 0.918 | 0.9626 | 0.8972 | 4259086 |
| 1712188200 | 0.9257 | -0.0323 | -3.37 | 0.9594 | 0.9787 | 0.8958 | 6212673 |
| 1712101800 | 0.958 | -0.112 | -10.47 | 1.06 | 1.07 | 0.9465 | 9033163 |
| 1712015400 | 1.07 | -0.09 | -7.76 | 1.15 | 1.17 | 1.03 | 7816211 |
| 1711929000 | 1.16 | 0.08 | 7.41 | 1.08 | 1.19 | 1.07 | 6451779 |
| 1711842600 | 1.08 | -0.01 | -0.92 | 1.08 | 1.13 | 1.07 | 5305711 |
| 1711756200 | 1.09 | -0.05 | -4.39 | 1.13 | 1.14 | 1.07 | 5411886 |
| 1711669800 | 1.14 | 0.04 | 3.64 | 1.1 | 1.16 | 1.08 | 8757803 |
| 1711583400 | 1.1 | -0.08 | -6.78 | 1.18 | 1.22 | 1.09 | 11845041 |
| 1711497000 | 1.18 | -0.08 | -6.35 | 1.26 | 1.34 | 1.16 | 15735009 |
| 1711410600 | 1.26 | 0 | 0.00 | 1.26 | 1.39 | 1.24 | 50952653 |
| 1711324200 | 1.26 | 0.16 | 14.55 | 1.1 | 1.3 | 1.07 | 29676774 |
| 1711237800 | 1.1 | 0.11 | 10.55 | 1 | 1.17 | 0.9641 | 27739182 |
| 1711151400 | 0.995 | 0.0517 | 5.48 | 0.9462 | 1.08 | 0.89 | 19318795 |
| 1711065000 | 0.9433 | 0.0504 | 5.64 | 0.8888 | 0.9888 | 0.8668 | 12404258 |
| 1710978600 | 0.8929 | 0.0787 | 9.67 | 0.8162 | 0.9105 | 0.7789 | 10230255 |
| 1710892200 | 0.8142 | -0.0881 | -9.76 | 0.9094 | 0.9199 | 0.7845 | 16844828 |
| 1710805800 | 0.9023 | -0.0083 | -0.91 | 0.9061 | 1.01 | 0.8744 | 15369624 |
| 1710719400 | 0.9106 | 0.0411 | 4.73 | 0.8787 | 0.9229 | 0.8328 | 7387903 |
| 1710633000 | 0.8695 | -0.0985 | -10.18 | 0.9698 | 0.9802 | 0.8502 | 7692825 |
| 1710546600 | 0.968 | -0.072 | -6.92 | 1.05 | 1.07 | 0.8781 | 20145146 |
| 1710460200 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1 | 1.01 | 7306168 |
| 1710373800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.12 | 1.04 | 6911645 |
| 1710287400 | 1.09 | -0.04 | -3.54 | 1.13 | 1.14 | 1.01 | 12163884 |
| 1710201000 | 1.13 | 0.05 | 4.63 | 1.08 | 1.2 | 0.9905 | 35069051 |
| 1710114600 | 1.08 | -0.06 | -5.26 | 1.14 | 1.18 | 1.05 | 10877456 |
| 1710028200 | 1.14 | 0 | 0.00 | 1.14 | 1.14 | 1.14 | 0 |
| 1709941800 | 1.14 | -0.02 | -1.72 | 1.17 | 1.21 | 1.06 | 15837579 |
| 1709855400 | 1.16 | 0.04 | 3.57 | 1.12 | 1.31 | 1.06 | 24851514 |
| 1709769000 | 1.12 | -0.08 | -6.67 | 1.17 | 1.37 | 1.03 | 49957300 |
| 1709682600 | 1.2 | 0.38 | 45.99 | 0.818 | 1.54 | 0.8 | 121348352 |
| 1709596200 | 0.822 | -0.0068 | -0.82 | 0.8324 | 0.8611 | 0.7929 | 10507410 |
| 1709509800 | 0.8288 | -0.0337 | -3.91 | 0.859 | 0.898 | 0.7252 | 14557513 |
| 1709423400 | 0.8625 | 0.1039 | 13.70 | 0.7589 | 0.9278 | 0.75 | 24843701 |
| 1709337000 | 0.7586 | 0.0474 | 6.66 | 0.711 | 0.7744 | 0.7105 | 6046158 |
| 1709250600 | 0.7112 | 0.006 | 0.85 | 0.7173 | 0.7888 | 0.6764 | 18680189 |
| 1709164200 | 0.7052 | 0.0022 | 0.31 | 0.7067 | 0.738 | 0.6034 | 10471080 |
| 1709077800 | 0.703 | 0.0132 | 1.91 | 0.6922 | 0.717 | 0.6816 | 5896233 |
| 1708991400 | 0.6898 | -0.0041 | -0.59 | 0.6898 | 0.6956 | 0.6649 | 3986741 |
| 1708905000 | 0.6939 | 0.0285 | 4.28 | 0.6657 | 0.71 | 0.6583 | 5584962 |
| 1708818600 | 0.6654 | 0.0139 | 2.13 | 0.6541 | 0.6733 | 0.6397 | 2959811 |
| 1708732200 | 0.6515 | -0.0086 | -1.30 | 0.6616 | 0.67 | 0.6334 | 4133640 |
| 1708645800 | 0.6601 | -0.0099 | -1.48 | 0.67 | 0.6794 | 0.6546 | 3252122 |
| 1708559400 | 0.67 | -0.0154 | -2.25 | 0.685 | 0.6882 | 0.6431 | 7141481 |
| 1708473000 | 0.6854 | -0.0272 | -3.82 | 0.7162 | 0.7265 | 0.6413 | 6184098 |
| 1708386600 | 0.7126 | 0.0005 | 0.07 | 0.715 | 0.7386 | 0.7043 | 3832153 |
| 1708300200 | 0.7121 | -0.0017 | -0.24 | 0.7133 | 0.7251 | 0.7062 | 2337771 |
| 1708213800 | 0.7138 | -0.001 | -0.14 | 0.7161 | 0.7198 | 0.6811 | 3002856 |
| 1708127400 | 0.7148 | -0.0152 | -2.08 | 0.73 | 0.7456 | 0.6961 | 4475921 |
| 1708041000 | 0.73 | 0.0395 | 5.72 | 0.6919 | 0.7615 | 0.683 | 12830696 |
| 1707954600 | 0.6905 | 0.0299 | 4.53 | 0.6603 | 0.6991 | 0.6538 | 4108582 |
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
