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 | -0.02408836 | -3.66135813138 | 0.65790778 | 0.71499391 | 0.53748855 | 1047863.03987 | CX |
| 4 | -0.13647463 | -17.7172120179 | 0.77029405 | 0.89365455 | 0.51988421 | 1564258.45223 | CX |
| 12 | -0.31697133 | -33.3376539475 | 0.95079075 | 1.36754096 | 0.51988421 | 848348.535064 | CX |
| 26 | 0.11296698 | 21.6888645083 | 0.52085244 | 1.36754096 | 0.37009396 | 1072900.91687 | CX |
| 52 | -0.23817199 | -27.3135706692 | 0.87199141 | 1.36754096 | 0.33661683 | 860408.334748 | CX |
| 156 | 0.13065769 | 25.9673345984 | 0.50316173 | 1.90746912 | 0.33661683 | 1046662.44415 | CX |
| 260 | 0.13065769 | 25.9673345984 | 0.50316173 | 1.90746912 | 0.33661683 | 1046662.44415 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 0.60761012 | -0.003962 | -0.65 | 0.61005702 | 0.61647621 | 0.60224181 | 345209 |
| 1714780200 | 0.61157229 | 0.0255957 | 4.37 | 0.58846756 | 0.61439163 | 0.57758556 | 539026 |
| 1714693800 | 0.58597659 | 0.00338847 | 0.58 | 0.58137867 | 0.5949358 | 0.56415738 | 536831 |
| 1714607400 | 0.58258812 | 0.00658913 | 1.14 | 0.5742916 | 0.58785685 | 0.53748855 | 1245106 |
| 1714521000 | 0.57599899 | -0.036406 | -5.94 | 0.61156117 | 0.61719546 | 0.54550868 | 1594037 |
| 1714434600 | 0.6124051 | -0.019944 | -3.15 | 0.68752855 | 0.71499391 | 0.59563839 | 2267989 |
| 1714348200 | 0.63234902 | -0.028266 | -4.28 | 0.65790778 | 0.67230438 | 0.63234902 | 806840 |
| 1714261800 | 0.66061552 | 0.02655987 | 4.19 | 0.63606655 | 0.66583998 | 0.61516353 | 1536778 |
| 1714175400 | 0.63405565 | -0.0118 | -1.83 | 0.64393456 | 0.64722014 | 0.62292809 | 1193643 |
| 1714089000 | 0.64585571 | -0.005628 | -0.86 | 0.65283689 | 0.65808608 | 0.62303304 | 1298628 |
| 1714002600 | 0.65148343 | -0.050783 | -7.23 | 0.70452862 | 0.7233601 | 0.64647346 | 1877330 |
| 1713916200 | 0.70226641 | -0.003596 | -0.51 | 0.70202914 | 0.72931219 | 0.69384901 | 2379306 |
| 1713829800 | 0.70586246 | 0.02007181 | 2.93 | 0.68752855 | 0.73295859 | 0.67747007 | 899735 |
| 1713743400 | 0.68579065 | 0.00037725 | 0.06 | 0.68752855 | 0.71499391 | 0.67360645 | 1462405 |
| 1713657000 | 0.6854134 | 0.04764523 | 7.47 | 0.63510529 | 0.69050853 | 0.62373148 | 1195461 |
| 1713570600 | 0.63776817 | 0.01446237 | 2.32 | 0.62102028 | 0.64941842 | 0.57705146 | 1499638 |
| 1713484200 | 0.6233058 | 0.02308503 | 3.85 | 0.60263712 | 0.63561455 | 0.5882107 | 1365330 |
| 1713397800 | 0.60022077 | -0.004301 | -0.71 | 0.60366635 | 0.62281417 | 0.57478685 | 1656104 |
| 1713311400 | 0.6045214 | 0.00791763 | 1.33 | 0.59287245 | 0.61635518 | 0.57099522 | 1897467 |
| 1713225000 | 0.59660377 | -0.059387 | -9.05 | 0.59817141 | 0.67501072 | 0.57619036 | 2868471 |
| 1713138600 | 0.65599062 | 0.053185 | 8.82 | 0.59817141 | 0.65930843 | 0.57619036 | 5210238 |
| 1713052200 | 0.60280562 | -0.088585 | -12.81 | 0.68433154 | 0.68773794 | 0.51988421 | 4751216 |
| 1712965800 | 0.69139103 | -0.157567 | -18.56 | 0.84789425 | 0.89365455 | 0.6566445 | 3057140 |
| 1712879400 | 0.84895755 | 0.04492118 | 5.59 | 0.7984481 | 0.88884067 | 0.7941214 | 585880 |
| 1712793000 | 0.80403637 | 0.04805667 | 6.36 | 0.75545836 | 0.84914097 | 0.74352206 | 739977 |
| 1712706600 | 0.7559797 | -0.064869 | -7.90 | 0.82228053 | 0.82228053 | 0.75120682 | 293992 |
| 1712620200 | 0.82084895 | 0.01773654 | 2.21 | 0.76306978 | 0.83099217 | 0.74227223 | 462734 |
| 1712533800 | 0.80311241 | 0.02973517 | 3.84 | 0.77029405 | 0.80768292 | 0.7674227 | 232713 |
| 1712447400 | 0.77337724 | 0.01578218 | 2.08 | 0.75385776 | 0.78330183 | 0.75030195 | 630489 |
| 1712361000 | 0.75759506 | -0.016792 | -2.17 | 0.77009785 | 0.77548809 | 0.73164457 | 331485 |
| 1712274600 | 0.77438736 | 0.0142478 | 1.87 | 0.76306978 | 0.79352925 | 0.74227223 | 353814 |
| 1712188200 | 0.76013956 | -0.008189 | -1.07 | 0.76614343 | 0.78926322 | 0.73832773 | 234973 |
| 1712101800 | 0.76832882 | -0.07259 | -8.63 | 0.83887544 | 0.83887544 | 0.75424376 | 348523 |
| 1712015400 | 0.8409189 | -0.052256 | -5.85 | 0.94557809 | 0.96455498 | 0.80262393 | 582235 |
| 1711929000 | 0.89317479 | 0.04839261 | 5.73 | 0.85490849 | 0.89335375 | 0.84828942 | 303889 |
| 1711842600 | 0.84478218 | -0.031063 | -3.55 | 0.87570198 | 0.88463955 | 0.84100386 | 257442 |
| 1711756200 | 0.87584477 | -0.021927 | -2.44 | 0.89157715 | 0.90147662 | 0.86176851 | 320174 |
| 1711669800 | 0.89777211 | 0.00878654 | 0.99 | 0.90101702 | 0.91773924 | 0.88138242 | 608566 |
| 1711583400 | 0.88898557 | -0.056731 | -6.00 | 0.94544982 | 0.95913626 | 0.88077411 | 404427 |
| 1711497000 | 0.9457166 | -0.002602 | -0.27 | 0.94557809 | 0.97280769 | 0.93119097 | 291835 |
| 1711410600 | 0.94831832 | 0.03954274 | 4.35 | 0.86907483 | 0.96112637 | 0.83843876 | 470094 |
| 1711324200 | 0.90877558 | 0.03132066 | 3.57 | 0.8846504 | 0.91514337 | 0.85683194 | 136904 |
| 1711237800 | 0.87745492 | 0.02731826 | 3.21 | 0.85849023 | 0.91479438 | 0.84583993 | 237329 |
| 1711151400 | 0.85013666 | -0.011627 | -1.35 | 0.85922496 | 0.90061171 | 0.82378312 | 250480 |
| 1711065000 | 0.86176386 | 0.00512804 | 0.60 | 0.86907483 | 0.88594154 | 0.83843876 | 385279 |
| 1710978600 | 0.85663582 | 0.09261677 | 12.12 | 0.76875403 | 0.86549324 | 0.73617139 | 406809 |
| 1710892200 | 0.76401905 | -0.08215 | -9.71 | 0.85384072 | 0.86252939 | 0.74957249 | 548668 |
| 1710805800 | 0.84616933 | -0.057763 | -6.39 | 0.97425259 | 0.99964765 | 0.83804327 | 336451 |
| 1710719400 | 0.90393232 | 0.03330588 | 3.83 | 0.88779305 | 0.91984409 | 0.84401608 | 550015 |
| 1710633000 | 0.87062644 | -0.109854 | -11.20 | 0.97425259 | 0.99964765 | 0.85974699 | 593136 |
| 1710546600 | 0.98048061 | -0.07042 | -6.70 | 1.09966841 | 1.1209642 | 0.91861788 | 2307449 |
| 1710460200 | 1.05090035 | -0.04 | -3.61 | 1.09855897 | 1.09855897 | 1.00327765 | 1368545 |
| 1710373800 | 1.09024827 | 0.01 | 0.77 | 1.0846245 | 1.36754096 | 1.07278731 | 2943572 |
| 1710287400 | 1.08187002 | -0.01 | -1.09 | 1.09966841 | 1.1209642 | 1.01934089 | 928344 |
| 1710201000 | 1.09381809 | -0.02 | -1.92 | 0.94957668 | 1.13924557 | 0.94424106 | 932437 |
| 1710114600 | 1.11525525 | 0.05 | 4.28 | 1.07810778 | 1.17394178 | 1.0705242 | 920480 |
| 1710028200 | 1.06946905 | 0.07 | 6.48 | 1.00250344 | 1.11755256 | 0.99860741 | 227403 |
| 1709941800 | 1.00437189 | -0.02 | -1.77 | 1.03103889 | 1.04378067 | 0.95840008 | 234416 |
| 1709855400 | 1.02244886 | 0.03 | 2.78 | 1.0049912 | 1.03441034 | 0.98885169 | 356490 |
| 1709769000 | 0.99478828 | 0.03421117 | 3.56 | 0.95354369 | 1.01107894 | 0.92159399 | 357210 |
| 1709682600 | 0.96057711 | -0.085028 | -8.13 | 1.03778957 | 1.09891288 | 0.82692758 | 580959 |
| 1709596200 | 1.04560508 | -0.06 | -5.22 | 0.94957668 | 1.09191859 | 0.94424106 | 502002 |
| 1709509800 | 1.10324574 | 0.02 | 2.23 | 1.0833565 | 1.16971212 | 1.06943692 | 759128 |
| 1709423400 | 1.0791662 | 0.09 | 8.81 | 0.9996195 | 1.08338481 | 0.98694994 | 715700 |
| 1709337000 | 0.9917772 | 0.04592964 | 4.86 | 0.94957668 | 0.99553945 | 0.94424106 | 477978 |
| 1709250600 | 0.94584756 | 0.00500502 | 0.53 | 0.94101399 | 1.00272018 | 0.92447791 | 385421 |
| 1709164200 | 0.94084254 | -0.060804 | -6.07 | 1.00516348 | 1.03309031 | 0.91284179 | 566364 |
| 1709077800 | 1.00164688 | -0.01 | -1.39 | 1.01990806 | 1.03810618 | 0.97625928 | 545277 |
| 1708991400 | 1.01571577 | 0.02 | 2.08 | 1.02616997 | 1.05205541 | 0.99019363 | 365687 |
| 1708905000 | 0.99498273 | 0.00057781 | 0.06 | 0.99355555 | 1.01187995 | 0.98376037 | 100974 |
| 1708818600 | 0.99440492 | 0.02574251 | 2.66 | 0.96049128 | 1.01447246 | 0.9492849 | 123859 |
| 1708732200 | 0.96866241 | -0.05647 | -5.51 | 1.02616997 | 1.03475987 | 0.95155617 | 380327 |
| 1708645800 | 1.02513219 | -0.02 | -1.91 | 1.03228129 | 1.05815229 | 1.00698479 | 190278 |
| 1708559400 | 1.04510883 | -0.04 | -3.84 | 1.08145141 | 1.08933467 | 0.98854457 | 193907 |
| 1708473000 | 1.08685775 | -0.06 | -5.40 | 1.14590523 | 1.14590523 | 1.03699732 | 281116 |
| 1708386600 | 1.14888441 | 0.09 | 8.84 | 0.96292587 | 1.16437526 | 0.95709 | 286930 |
| 1708300200 | 1.05560242 | 0.03 | 2.70 | 1.01348633 | 1.0719359 | 0.99331978 | 219904 |
| 1708213800 | 1.02780058 | -0.03 | -2.54 | 1.05354139 | 1.06911574 | 0.99522939 | 242210 |
| 1708127400 | 1.05456806 | -0.01 | -0.48 | 1.06270225 | 1.08512539 | 1.03792405 | 280481 |
| 1708041000 | 1.05965837 | -0.01 | -0.78 | 1.06954302 | 1.0850248 | 1.04215091 | 289478 |
| 1707954600 | 1.06799765 | 0.03 | 3.37 | 1.02666111 | 1.07066021 | 1.00564541 | 189797 |
| 1707868200 | 1.03318599 | 0.01 | 1.01 | 1.0356743 | 1.04104635 | 0.99433235 | 207021 |
| 1707781800 | 1.02281356 | 0.07 | 7.23 | 0.96292587 | 1.03698203 | 0.95560373 | 321458 |
| 1707695400 | 0.95384004 | 0.00349491 | 0.37 | 0.95079075 | 0.97663299 | 0.9472146 | 96390 |
| 1707609000 | 0.95034513 | -0.01007 | -1.05 | 0.96249222 | 0.99148736 | 0.93958181 | 176259 |
| 1707522600 | 0.96041489 | -0.016818 | -1.72 | 0.96292587 | 0.990633 | 0.95709 | 297586 |
| 1707436200 | 0.97723256 | -0.041901 | -4.11 | 1.00863933 | 1.02259013 | 0.971106 | 301585 |
| 1707349800 | 1.0191339 | 0.03 | 2.58 | 0.9996014 | 1.02730143 | 0.97311221 | 296481 |
| 1707263400 | 0.99349237 | -0.058696 | -5.58 | 1.04887637 | 1.04957825 | 0.97751895 | 282946 |
| 1707177000 | 1.05218812 | 0 | 0.39 | 0.68804482 | 1.13952488 | 0.68804482 | 659002 |
| 1707090600 | 1.04814067 | 0 | 0.03 | 1.04924397 | 1.08225331 | 1.00803044 | 288646 |
| 1707004200 | 1.04780449 | -0.03 | -2.40 | 1.07564971 | 1.13139254 | 1.04610188 | 592518 |
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
