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 | 0.0254 | 3.77414561664 | 0.673 | 0.77506 | 0.64 | 9279002.47909 | CX |
| 4 | -0.2907 | -29.3903548681 | 0.9891 | 1.01 | 0.5901 | 14315150.4057 | CX |
| 12 | -0.0996 | -12.4812030075 | 0.798 | 1.29 | 0.5901 | 21555965.3073 | CX |
| 26 | 0.0665 | 10.5238170597 | 0.6319 | 1.29 | 0.5901 | 24772023.1906 | CX |
| 52 | -0.2857 | -29.0316024794 | 0.9841 | 1.29 | 0.4922 | 19437883.1627 | CX |
| 156 | 0.1514 | 27.6782449726 | 0.547 | 2.93 | 0.28 | 48373526.42 | CX |
| 260 | 0.69420631 | 16553.5914672 | 0.00419369 | 2.93 | 0.00296397 | 183309157.25 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.7037 | -0.0159 | -2.21 | 0.7214 | 0.732 | 0.6994 | 7829266 |
| 1714089000 | 0.7196 | 0.0152 | 2.16 | 0.7043 | 0.7278 | 0.6912 | 9150049 |
| 1714002600 | 0.7044 | -0.0235 | -3.23 | 0.7317 | 0.76603 | 0.6973 | 12492049 |
| 1713916200 | 0.7279 | -0.0153 | -2.06 | 0.7412 | 0.7491 | 0.7228 | 7195602 |
| 1713829800 | 0.7432 | 0.0295 | 4.13 | 0.64 | 0.77506 | 0.64 | 8214472 |
| 1713743400 | 0.7137 | -0.0226 | -3.07 | 0.7346 | 0.7451 | 0.7009 | 9132830 |
| 1713657000 | 0.7363 | 0.0605 | 8.95 | 0.673 | 0.7408 | 0.6637 | 10938746 |
| 1713570600 | 0.6758 | 0.0001 | 0.01 | 0.6741 | 0.6914 | 0.6196 | 19233945 |
| 1713484200 | 0.6757 | 0.0076 | 1.14 | 0.6695 | 0.9494 | 0.6501 | 16385785 |
| 1713397800 | 0.6681 | -0.035 | -4.98 | 0.7006 | 0.7103 | 0.6553 | 11546168 |
| 1713311400 | 0.7031 | -0.0039 | -0.55 | 0.705 | 0.7309 | 0.6729 | 22366460 |
| 1713225000 | 0.707 | -0.0075 | -1.05 | 0.7065 | 0.7528 | 0.6839 | 19993442 |
| 1713138600 | 0.7145 | 0.0572 | 8.70 | 0.6545 | 0.7193 | 0.6318 | 26801089 |
| 1713052200 | 0.6573 | -0.1084 | -14.16 | 0.7645 | 0.7728 | 0.5901 | 39717898 |
| 1712965800 | 0.7657 | -0.1123 | -12.79 | 0.8788 | 0.8944 | 0.736 | 29710694 |
| 1712879400 | 0.878 | -0.0084 | -0.95 | 0.8851 | 0.896 | 0.8614 | 11984247 |
| 1712793000 | 0.8864 | -0.0112 | -1.25 | 0.8969 | 0.9027 | 0.853 | 13091345 |
| 1712706600 | 0.8976 | -0.0479 | -5.07 | 0.9481 | 0.95 | 0.8932 | 9937723 |
| 1712620200 | 0.9455 | 0.0341 | 3.74 | 0.9087 | 0.9491 | 0.8899 | 12163021 |
| 1712533800 | 0.9114 | 0.0132 | 1.47 | 0.8959 | 0.9239 | 0.8939 | 8941600 |
| 1712447400 | 0.8982 | 0.0125 | 1.41 | 0.8832 | 0.9065 | 0.8815 | 5332295 |
| 1712361000 | 0.8857 | -0.0186 | -2.06 | 0.9039 | 0.9096 | 0.8604 | 10175328 |
| 1712274600 | 0.9043 | 0.0078 | 0.87 | 0.893 | 0.923 | 0.8728 | 16878141 |
| 1712188200 | 0.8965 | -0.0037 | -0.41 | 0.9013 | 0.9233 | 0.8734 | 11229594 |
| 1712101800 | 0.9002 | -0.0529 | -5.55 | 0.9501 | 0.9507 | 0.8849 | 14715551 |
| 1712015400 | 0.9531 | -0.0469 | -4.69 | 1 | 1.01 | 0.926 | 18443277 |
| 1711929000 | 1 | 0.0195 | 1.99 | 0.9787 | 1 | 0.9772 | 7455696 |
| 1711842600 | 0.9805 | -0.0115 | -1.16 | 0.9891 | 1 | 0.9754 | 9767884 |
| 1711756200 | 0.992 | -0.008 | -0.80 | 1 | 1.01 | 0.9771 | 15188531 |
| 1711669800 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 0.9952 | 15305155 |
| 1711583400 | 1.01 | -0.04 | -3.81 | 1.05 | 1.09 | 0.9994 | 22076954 |
| 1711497000 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 14408103 |
| 1711410600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.06 | 1 | 29345807 |
| 1711324200 | 1.01 | 0.03 | 2.75 | 0.9793 | 1.02 | 0.9753 | 10863410 |
| 1711237800 | 0.983 | 0.0163 | 1.69 | 0.971 | 1 | 0.9545 | 15454067 |
| 1711151400 | 0.9667 | -0.0281 | -2.82 | 0.9937 | 1.02 | 0.9499 | 15553518 |
| 1711065000 | 0.9948 | -0.0152 | -1.50 | 1 | 1.01 | 0.971 | 15351197 |
| 1710978600 | 1.01 | 0.08 | 8.21 | 0.9359 | 1.02 | 0.91 | 27886442 |
| 1710892200 | 0.9334 | -0.0966 | -9.38 | 1.03 | 1.04 | 0.9086 | 33570337 |
| 1710805800 | 1.03 | -0.06 | -5.50 | 1.08 | 1.09 | 1.01 | 15712351 |
| 1710719400 | 1.09 | 0.05 | 4.81 | 1.04 | 1.1 | 1 | 18389573 |
| 1710633000 | 1.04 | -0.1 | -8.77 | 1.14 | 1.17 | 1.02 | 22017273 |
| 1710546600 | 1.14 | -0.08 | -6.56 | 1.22 | 1.23 | 1.06 | 56023288 |
| 1710460200 | 1.22 | -0.05 | -3.94 | 1.27 | 1.29 | 1.16 | 30771079 |
| 1710373800 | 1.27 | 0.09 | 7.63 | 1.18 | 1.29 | 1.17 | 33969447 |
| 1710287400 | 1.18 | -0.07 | -5.60 | 1.24 | 1.25 | 1.12 | 32856615 |
| 1710201000 | 1.25 | 0.02 | 1.63 | 1.23 | 1.25 | 1.17 | 47806707 |
| 1710114600 | 1.23 | 0.07 | 6.03 | 1.16 | 1.25 | 1.15 | 51181301 |
| 1710028200 | 1.16 | 0.03 | 2.65 | 1.13 | 1.16 | 1.12 | 20725385 |
| 1709941800 | 1.13 | -0.03 | -2.59 | 1.17 | 1.18 | 1.1 | 22788211 |
| 1709855400 | 1.16 | 0.04 | 3.57 | 1.11 | 1.18 | 1.1 | 36207307 |
| 1709769000 | 1.12 | 0.08 | 7.69 | 1.03 | 1.12 | 0.9946 | 35510224 |
| 1709682600 | 1.04 | -0.11 | -9.57 | 1.14 | 1.15 | 0.925 | 50104324 |
| 1709596200 | 1.15 | 0.06 | 5.50 | 1.09 | 1.15 | 1.08 | 37349772 |
| 1709509800 | 1.09 | -0.01 | -0.91 | 1.1 | 1.12 | 1.02 | 26486035 |
| 1709423400 | 1.1 | 0.08 | 7.84 | 1.03 | 1.1 | 1.02 | 31825514 |
| 1709337000 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 22814061 |
| 1709250600 | 1 | -0.01 | -0.99 | 1.01 | 1.06 | 0.97504 | 38512088 |
| 1709164200 | 1.01 | -0.02 | -1.94 | 1.03 | 1.07 | 0.959 | 35447317 |
| 1709077800 | 1.03 | -0.03 | -2.83 | 1.06 | 1.08 | 1.02 | 29646595 |
| 1708991400 | 1.06 | 0.06 | 6.13 | 0.9991 | 1.07 | 0.9722 | 38092043 |
| 1708905000 | 0.9988 | 0.0041 | 0.41 | 0.9936 | 1 | 0.9633 | 17052703 |
| 1708818600 | 0.9947 | 0.0072 | 0.73 | 0.9887 | 1.03 | 0.9733 | 15067253 |
| 1708732200 | 0.9875 | -0.0043 | -0.43 | 0.9927 | 1.01 | 0.9427 | 24327415 |
| 1708645800 | 0.9918 | 0.0418 | 4.40 | 0.9488 | 1.05 | 0.9205 | 43274268 |
| 1708559400 | 0.95 | -0.08 | -7.77 | 1.02 | 1.04 | 0.9075 | 32277395 |
| 1708473000 | 1.03 | 0.04 | 3.57 | 1 | 1.03 | 0.9439 | 34649473 |
| 1708386600 | 0.9945 | -0.0016 | -0.16 | 0.9974 | 1.01 | 0.9735 | 19267360 |
| 1708300200 | 0.9961 | 0.0667 | 7.18 | 0.9271 | 0.9999 | 0.918 | 20954676 |
| 1708213800 | 0.9294 | -0.0223 | -2.34 | 0.9503 | 0.9595 | 0.9045 | 18238174 |
| 1708127400 | 0.9517 | 0.0618 | 6.94 | 0.8907 | 0.9573 | 0.8868 | 33430105 |
| 1708041000 | 0.8899 | -0.0014 | -0.16 | 0.8917 | 0.91456 | 0.8718 | 23755857 |
| 1707954600 | 0.8913 | 0.0398 | 4.67 | 0.8539 | 0.8944 | 0.8445 | 27767826 |
| 1707868200 | 0.8515 | -0.0301 | -3.41 | 0.8811 | 0.888 | 0.8436 | 13026739 |
| 1707781800 | 0.8816 | 0.0481 | 5.77 | 0.8342 | 0.8862 | 0.818 | 24151496 |
| 1707695400 | 0.8335 | -0.0151 | -1.78 | 0.8476 | 0.8658 | 0.8318 | 12224815 |
| 1707609000 | 0.8486 | -0.0055 | -0.64 | 0.8543 | 0.869 | 0.8381 | 12440247 |
| 1707522600 | 0.8541 | 0.0108 | 1.28 | 0.8368 | 0.8593 | 0.8312 | 21971420 |
| 1707436200 | 0.8433 | 0.01 | 1.20 | 0.8345 | 0.8487 | 0.8224 | 18130760 |
| 1707349800 | 0.8333 | 0.0273 | 3.39 | 0.8061 | 0.8378 | 0.7866 | 13556419 |
| 1707263400 | 0.806 | 0.0265 | 3.40 | 0.7796 | 0.8173 | 0.7766 | 15177099 |
| 1707177000 | 0.7795 | 0.0058 | 0.75 | 0.7743 | 0.7943 | 0.7623 | 8445679 |
| 1707090600 | 0.7737 | -0.0108 | -1.38 | 0.7838 | 0.7881 | 0.77 | 6026606 |
| 1707004200 | 0.7845 | -0.0127 | -1.59 | 0.798 | 0.806 | 0.7802 | 5423033 |
| 1706917800 | 0.7972 | -0.0133 | -1.64 | 0.8097 | 0.8221 | 0.7725 | 11928442 |
| 1706831400 | 0.8105 | 0.024 | 3.05 | 0.789 | 0.8171 | 0.765 | 10512488 |
| 1706745000 | 0.7865 | -0.0125 | -1.56 | 0.8011 | 0.8335 | 0.7786 | 13808589 |
| 1706658600 | 0.799 | -0.0142 | -1.75 | 0.8103 | 0.822 | 0.7956 | 14058050 |
| 1706572200 | 0.8132 | 0.0223 | 2.82 | 0.7865 | 0.8178 | 0.7737 | 13737518 |
| 1706485800 | 0.7909 | 0.003 | 0.38 | 0.7852 | 0.81 | 0.7812 | 11467116 |
| 1706399400 | 0.7879 | 0.0294 | 3.88 | 0.7577 | 0.7886 | 0.7553 | 9304979 |
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
