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 | 0.00173 | 2.30236891137 | 0.07514 | 0.08869 | 0.06869 | 3759742.71429 | CX |
4 | -0.03598 | -31.8830305716 | 0.11285 | 0.13779 | 0.05553 | 7514999.21429 | CX |
12 | 0.02661 | 52.9446876244 | 0.05026 | 0.14748 | 0.05011 | 16772836.5952 | CX |
26 | 0.03271 | 74.071557971 | 0.04416 | 0.14748 | 0.04175 | 12962501.2737 | CX |
52 | 0.03274 | 74.1898934965 | 0.04413 | 0.14748 | 0.0335 | 10199723.1457 | CX |
156 | 0.00793024 | 11.5031441943 | 0.06893976 | 0.175 | 0.01766501 | 23219840.0668 | CX |
260 | 0.06762823 | 731.767074922 | 0.00924177 | 0.175 | 0.00276362 | 58061402.1252 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714089000 | 0.07856 | -0.00686 | -8.03 | 0.07929 | 0.08035 | 0.07478 | 3868279 |
1714002600 | 0.08542 | -6.0E-5 | -0.07 | 0.08529 | 0.08762 | 0.08172 | 1532482 |
1713916200 | 0.08548 | -0.00041 | -0.48 | 0.0858 | 0.08869 | 0.08346 | 4779239 |
1713829800 | 0.08589 | 0.00286 | 3.44 | 0.08302 | 0.08659 | 0.08245 | 1740418 |
1713743400 | 0.08303 | -0.00075 | -0.90 | 0.08313 | 0.08649 | 0.08062 | 3014956 |
1713657000 | 0.08378 | 0.0079 | 10.41 | 0.07528 | 0.08404 | 0.07424 | 5037537 |
1713570600 | 0.07588 | 0.00031 | 0.41 | 0.07514 | 0.07798 | 0.06869 | 6345288 |
1713484200 | 0.07557 | 0.00154 | 2.08 | 0.07371 | 0.07626 | 0.07088 | 3559017 |
1713397800 | 0.07403 | -0.00037 | -0.50 | 0.07413 | 0.07675 | 0.06979 | 7149280 |
1713311400 | 0.0744 | 0.0028 | 3.91 | 0.07143 | 0.07513 | 0.06893 | 5871242 |
1713225000 | 0.0716 | -0.00205 | -2.78 | 0.07298 | 0.08022 | 0.06864 | 11848834 |
1713138600 | 0.07365 | 0.00847 | 12.99 | 0.06535 | 0.07438 | 0.06149 | 13324747 |
1713052200 | 0.06518 | -0.01564 | -19.35 | 0.07989 | 0.08291 | 0.05553 | 18921464 |
1712965800 | 0.08082 | -0.02217 | -21.53 | 0.10295 | 0.10483 | 0.07328 | 15700982 |
1712879400 | 0.10299 | -0.0052 | -4.81 | 0.10783 | 0.10874 | 0.10228 | 2453783 |
1712793000 | 0.10819 | 0 | 0.00 | 0.10731 | 0.10924 | 0.10001 | 4546977 |
1712706600 | 0.10819 | -0.00431 | -3.83 | 0.11289 | 0.11315 | 0.10565 | 4745170 |
1712620200 | 0.1125 | 0.00494 | 4.59 | 0.1073 | 0.11668 | 0.10417 | 6032056 |
1712533800 | 0.10756 | 0.00315 | 3.02 | 0.10403 | 0.11093 | 0.10372 | 4758483 |
1712447400 | 0.10441 | 0.00221 | 2.16 | 0.10189 | 0.10643 | 0.10152 | 3028188 |
1712361000 | 0.1022 | -0.00184 | -1.77 | 0.10353 | 0.10479 | 0.0969 | 3503338 |
1712274600 | 0.10404 | 0.00744 | 7.70 | 0.0959 | 0.10679 | 0.09351 | 9110324 |
1712188200 | 0.0966 | 0.00128 | 1.34 | 0.09506 | 0.09926 | 0.09058 | 5305848 |
1712101800 | 0.09532 | -0.00922 | -8.82 | 0.10415 | 0.10472 | 0.09377 | 5615106 |
1712015400 | 0.10454 | -0.00504 | -4.60 | 0.10897 | 0.11377 | 0.10129 | 7768762 |
1711929000 | 0.10958 | 0.00286 | 2.68 | 0.1066 | 0.1101 | 0.10607 | 5324716 |
1711842600 | 0.10672 | 0.0011 | 1.04 | 0.10561 | 0.10976 | 0.1048 | 8275401 |
1711756200 | 0.10562 | -0.00714 | -6.33 | 0.11285 | 0.13779 | 0.10394 | 37258061 |
1711669800 | 0.11276 | -0.00436 | -3.72 | 0.11725 | 0.11828 | 0.10637 | 8937243 |
1711583400 | 0.11712 | 0.00774 | 7.08 | 0.10949 | 0.12205 | 0.10626 | 24212413 |
1711497000 | 0.10938 | 0.00428 | 4.07 | 0.1055 | 0.113 | 0.1055 | 13316420 |
1711410600 | 0.1051 | 0.00416 | 4.12 | 0.10081 | 0.10794 | 0.1 | 16304577 |
1711324200 | 0.10094 | 0.00482 | 5.01 | 0.0957 | 0.102 | 0.09444 | 8662188 |
1711237800 | 0.09612 | -0.00028 | -0.29 | 0.0965 | 0.10188 | 0.09445 | 8475151 |
1711151400 | 0.0964 | -0.00568 | -5.56 | 0.1019 | 0.10404 | 0.09389 | 4491961 |
1711065000 | 0.10208 | -0.00012 | -0.12 | 0.10173 | 0.10437 | 0.0978 | 4862551 |
1710978600 | 0.1022 | 0.00756 | 7.99 | 0.09511 | 0.10535 | 0.08978 | 8126243 |
1710892200 | 0.09464 | -0.01368 | -12.63 | 0.10884 | 0.10924 | 0.09 | 12641954 |
1710805800 | 0.10832 | -0.01698 | -13.55 | 0.12503 | 0.12748 | 0.1065 | 12567375 |
1710719400 | 0.1253 | 0.01591 | 14.54 | 0.11101 | 0.127 | 0.10748 | 21320700 |
1710633000 | 0.10939 | -0.01201 | -9.89 | 0.12139 | 0.13229 | 0.10597 | 19117484 |
1710546600 | 0.1214 | -0.00358 | -2.86 | 0.126 | 0.12814 | 0.11166 | 22999149 |
1710460200 | 0.12498 | 0.00252 | 2.06 | 0.1222 | 0.12595 | 0.1118 | 14260097 |
1710373800 | 0.12246 | 0.00395 | 3.33 | 0.11863 | 0.12456 | 0.11348 | 11250968 |
1710287400 | 0.11851 | -0.0011 | -0.92 | 0.11905 | 0.12407 | 0.11251 | 12325291 |
1710201000 | 0.11961 | -0.00212 | -1.74 | 0.12211 | 0.12866 | 0.11521 | 47593070 |
1710114600 | 0.12173 | -0.01046 | -7.91 | 0.13045 | 0.14028 | 0.11733 | 23967096 |
1710028200 | 0.13219 | 0.02125 | 19.15 | 0.11103 | 0.14748 | 0.10858 | 64752924 |
1709941800 | 0.11094 | -0.00761 | -6.42 | 0.11592 | 0.11669 | 0.10315 | 31793069 |
1709855400 | 0.11855 | 0.0253 | 27.13 | 0.09324 | 0.12181 | 0.0929 | 87238830 |
1709769000 | 0.09325 | 0.01346 | 16.87 | 0.07939 | 0.09684 | 0.07671 | 24148598 |
1709682600 | 0.07979 | -0.01156 | -12.65 | 0.09079 | 0.09263 | 0.0674 | 15760474 |
1709596200 | 0.09135 | -0.00325 | -3.44 | 0.09503 | 0.09755 | 0.08727 | 11298507 |
1709509800 | 0.0946 | 2.0E-5 | 0.02 | 0.094 | 0.11447 | 0.08125 | 35668670 |
1709423400 | 0.09458 | -0.00105 | -1.10 | 0.09536 | 0.0979 | 0.09081 | 26749197 |
1709337000 | 0.09563 | 0.02004 | 26.51 | 0.07576 | 0.105 | 0.07575 | 58052054 |
1709250600 | 0.07559 | 0.00127 | 1.71 | 0.07333 | 0.07901 | 0.07168 | 17244262 |
1709164200 | 0.07432 | -0.00069 | -0.92 | 0.07506 | 0.07939 | 0.06143 | 23287206 |
1709077800 | 0.07501 | -0.0024 | -3.10 | 0.0777 | 0.07822 | 0.07375 | 14602119 |
1708991400 | 0.07741 | 0.00052 | 0.68 | 0.07686 | 0.08 | 0.07463 | 17183772 |
1708905000 | 0.07689 | 0.00131 | 1.73 | 0.07544 | 0.08496 | 0.07534 | 32235063 |
1708818600 | 0.07558 | -0.0007 | -0.92 | 0.07673 | 0.07673 | 0.07027 | 14451221 |
1708732200 | 0.07628 | 0.0005 | 0.66 | 0.07641 | 0.08468 | 0.07187 | 37571484 |
1708645800 | 0.07578 | 0.00206 | 2.79 | 0.07364 | 0.08237 | 0.07051 | 33299625 |
1708559400 | 0.07372 | -0.0038 | -4.90 | 0.0775 | 0.07999 | 0.06317 | 43432912 |
1708473000 | 0.07752 | 0.00557 | 7.74 | 0.07243 | 0.08844 | 0.07057 | 81532726 |
1708386600 | 0.07195 | 0.00448 | 6.64 | 0.06754 | 0.075 | 0.06747 | 52034987 |
1708300200 | 0.06747 | 0.00015 | 0.22 | 0.06799 | 0.07518 | 0.06597 | 37708821 |
1708213800 | 0.06732 | 0.00301 | 4.68 | 0.0644 | 0.068 | 0.06055 | 19891034 |
1708127400 | 0.06431 | 0.0038 | 6.28 | 0.06067 | 0.06797 | 0.06016 | 22686168 |
1708041000 | 0.06051 | 0.00044 | 0.73 | 0.06008 | 0.06096 | 0.05935 | 6374394 |
1707954600 | 0.06007 | 0.00389 | 6.92 | 0.05605 | 0.06386 | 0.05579 | 34402915 |
1707868200 | 0.05618 | 0.00026 | 0.46 | 0.05598 | 0.05733 | 0.05454 | 6847724 |
1707781800 | 0.05592 | 0.00308 | 5.83 | 0.053 | 0.05685 | 0.05099 | 9459453 |
1707695400 | 0.05284 | -0.00187 | -3.42 | 0.05473 | 0.05538 | 0.05258 | 4773689 |
1707609000 | 0.05471 | -0.00027 | -0.49 | 0.05483 | 0.05565 | 0.05338 | 4751138 |
1707522600 | 0.05498 | 0.00181 | 3.40 | 0.05303 | 0.05522 | 0.05285 | 3793380 |
1707436200 | 0.05317 | -0.001 | -1.85 | 0.05411 | 0.05469 | 0.05285 | 2918521 |
1707349800 | 0.05417 | 0.00072 | 1.35 | 0.05346 | 0.05467 | 0.05317 | 3025566 |
1707263400 | 0.05345 | -0.00024 | -0.45 | 0.05354 | 0.0547 | 0.05248 | 2324686 |
1707177000 | 0.05369 | 0.00242 | 4.72 | 0.05144 | 0.05412 | 0.05076 | 5728850 |
1707090600 | 0.05127 | -0.00219 | -4.10 | 0.05318 | 0.05387 | 0.05118 | 6326622 |
1707004200 | 0.05346 | 0.00213 | 4.15 | 0.05133 | 0.05443 | 0.05128 | 8407634 |
1706917800 | 0.05133 | 0.00108 | 2.15 | 0.05026 | 0.05146 | 0.05011 | 1308070 |
1706831400 | 0.05025 | 0.0003 | 0.60 | 0.05022 | 0.05057 | 0.04875 | 1314276 |
1706745000 | 0.04995 | -0.00261 | -4.97 | 0.05256 | 0.05259 | 0.04909 | 4471294 |
1706658600 | 0.05256 | 0.00176 | 3.46 | 0.05086 | 0.05607 | 0.05048 | 9503743 |
1706572200 | 0.0508 | 0.00087 | 1.74 | 0.04977 | 0.0512 | 0.04965 | 1456385 |
1706485800 | 0.04993 | -0.00087 | -1.71 | 0.05086 | 0.05142 | 0.04884 | 2613682 |
1706399400 | 0.0508 | 0.00072 | 1.44 | 0.05013 | 0.05095 | 0.04951 | 1354918 |
1706313000 | 0.05008 | 0.00251 | 5.28 | 0.04757 | 0.05018 | 0.04742 | 1856463 |
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