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 | -0.06304 | -21.8858491876 | 0.28804 | 0.28864 | 0.18548 | 58121.6148368 | CX |
| 4 | -0.06304 | -21.8858491876 | 0.28804 | 0.28864 | 0.12638 | 33753.9812244 | CX |
| 12 | -0.05736 | -20.3144921377 | 0.28236 | 0.32 | 0.12638 | 44794.3413035 | CX |
| 26 | 0.08004 | 55.2152317881 | 0.14496 | 0.39868 | 0.12614 | 73589.7480281 | CX |
| 52 | 0.03267 | 16.9864295742 | 0.19233 | 0.6666 | 0.1 | 83874.1559565 | CX |
| 156 | -0.273 | -54.8192771084 | 0.498 | 1.23 | 0.1 | 57234.0093185 | CX |
| 260 | -0.273 | -54.8192771084 | 0.498 | 1.23 | 0.1 | 57234.0093185 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.2245 | -0.0026 | -1.14 | 0.2271 | 0.2273 | 0.222 | 58418 |
| 1716076200 | 0.2271 | 0.0108 | 4.99 | 0.2163 | 0.2296 | 0.2163 | 29646 |
| 1715989800 | 0.2163 | -0.00506 | -2.29 | 0.22136 | 0.2275 | 0.2096 | 65169 |
| 1715903400 | 0.22136 | 0.01043 | 4.94 | 0.21093 | 0.22179 | 0.19824 | 32949 |
| 1715817000 | 0.21093 | 0.01268 | 6.40 | 0.19825 | 0.2111 | 0.18548 | 61717 |
| 1715730600 | 0.19825 | 0.00146 | 0.74 | 0.19679 | 0.199 | 0.19527 | 64953 |
| 1715644200 | 0.19679 | 0.00113 | 0.58 | 0.28804 | 0.28864 | 0.19514 | 93996 |
| 1715557800 | 0.19566 | -0.00113 | -0.57 | 0.19696 | 0.19741 | 0.194 | 68869 |
| 1715471400 | 0.19679 | -0.00825 | -4.02 | 0.20524 | 0.20741 | 0.19501 | 60567 |
| 1715385000 | 0.20504 | -0.00125 | -0.61 | 0.20658 | 0.20764 | 0.2027 | 17758 |
| 1715298600 | 0.20629 | 0.0036 | 1.78 | 0.2027 | 0.21052 | 0.19972 | 64511 |
| 1715212200 | 0.20269 | 0.0082 | 4.22 | 0.19443 | 0.20371 | 0.19198 | 44652 |
| 1715125800 | 0.19449 | 0.01415 | 7.85 | 0.18034 | 0.1946 | 0.18034 | 68416 |
| 1715039400 | 0.18034 | 0.02861 | 18.86 | 0.14972 | 0.1866 | 0.14805 | 80016 |
| 1714953000 | 0.15173 | 0.01103 | 7.84 | 0.1407 | 0.16666 | 0.1407 | 3950 |
| 1714866600 | 0.1407 | 0.01399 | 11.04 | 0.12671 | 0.15898 | 0.12671 | 2342 |
| 1714780200 | 0.12671 | -0.03026 | -19.28 | 0.15697 | 0.15697 | 0.12671 | 121 |
| 1714693800 | 0.15697 | 0.03054 | 24.16 | 0.12643 | 0.15698 | 0.12639 | 3519 |
| 1714607400 | 0.12643 | -0.00357 | -2.75 | 0.13 | 0.14595 | 0.12638 | 619 |
| 1714521000 | 0.13 | -0.00701 | -5.12 | 0.13701 | 0.14998 | 0.13 | 1899 |
| 1714434600 | 0.13701 | 0.00012 | 0.09 | 0.28804 | 0.28864 | 0.13701 | 49285 |
| 1714348200 | 0.13689 | 8.0E-5 | 0.06 | 0.13681 | 0.16672 | 0.13681 | 1102 |
| 1714261800 | 0.13681 | -0.01921 | -12.31 | 0.15602 | 0.16968 | 0.13666 | 1614 |
| 1714175400 | 0.15602 | 0.00908 | 6.18 | 0.14694 | 0.15602 | 0.13472 | 3528 |
| 1714089000 | 0.14694 | -0.00226 | -1.51 | 0.1492 | 0.15659 | 0.13596 | 6067 |
| 1714002600 | 0.1492 | -0.0257 | -14.69 | 0.1749 | 0.18559 | 0.1492 | 11969 |
| 1713916200 | 0.1749 | -0.00911 | -4.95 | 0.18401 | 0.18401 | 0.17421 | 309 |
| 1713829800 | 0.18401 | 0.00161 | 0.88 | 0.28804 | 0.28864 | 0.18401 | 47138 |
| 1713743400 | 0.1824 | 0.00272 | 1.51 | 0.17968 | 0.1824 | 0.17419 | 52515 |
| 1713657000 | 0.17968 | -0.00239 | -1.31 | 0.18207 | 0.22904 | 0.17419 | 85617 |
| 1713570600 | 0.18207 | -0.01014 | -5.28 | 0.19221 | 0.2053 | 0.18207 | 4499 |
| 1713484200 | 0.19221 | -0.00096 | -0.50 | 0.19317 | 0.19641 | 0.18987 | 1601 |
| 1713397800 | 0.19317 | -0.00956 | -4.72 | 0.20273 | 0.20549 | 0.19011 | 34222 |
| 1713311400 | 0.20273 | 0.01606 | 8.60 | 0.18667 | 0.20549 | 0.18642 | 11688 |
| 1713225000 | 0.18667 | -0.01701 | -8.35 | 0.20368 | 0.20549 | 0.18244 | 49252 |
| 1713138600 | 0.20368 | 0.00053 | 0.26 | 0.20315 | 0.22081 | 0.19406 | 17806 |
| 1713052200 | 0.20315 | -0.01473 | -6.76 | 0.21788 | 0.23837 | 0.18893 | 15985 |
| 1712965800 | 0.21788 | -0.02331 | -9.66 | 0.24119 | 0.24138 | 0.16096 | 8405 |
| 1712879400 | 0.24119 | 0.00469 | 1.98 | 0.2365 | 0.24188 | 0.22224 | 180 |
| 1712793000 | 0.2365 | -0.01857 | -7.28 | 0.25507 | 0.25507 | 0.22528 | 512 |
| 1712706600 | 0.25507 | 0.01193 | 4.91 | 0.24314 | 0.2555 | 0.22026 | 48254 |
| 1712620200 | 0.24314 | -0.0208 | -7.88 | 0.27186 | 0.27189 | 0.23997 | 72464 |
| 1712533800 | 0.26394 | 0.02231 | 9.23 | 0.24163 | 0.28087 | 0.24163 | 15641 |
| 1712447400 | 0.24163 | 0.00058 | 0.24 | 0.24102 | 0.25442 | 0.23891 | 48723 |
| 1712361000 | 0.24105 | -0.02045 | -7.82 | 0.2615 | 0.26804 | 0.24105 | 7590 |
| 1712274600 | 0.2615 | 0.0193 | 7.97 | 0.2422 | 0.2615 | 0.24217 | 16675 |
| 1712188200 | 0.2422 | -0.00657 | -2.64 | 0.24877 | 0.25694 | 0.2375 | 5591 |
| 1712101800 | 0.24877 | -0.00599 | -2.35 | 0.25476 | 0.26148 | 0.24208 | 18817 |
| 1712015400 | 0.25476 | -0.01623 | -5.99 | 0.252 | 0.26963 | 0.252 | 49267 |
| 1711929000 | 0.27099 | 0.0125 | 4.84 | 0.25849 | 0.27119 | 0.25849 | 5304 |
| 1711842600 | 0.25849 | -0.01704 | -6.18 | 0.27553 | 0.28037 | 0.25696 | 31553 |
| 1711756200 | 0.27553 | -0.00681 | -2.41 | 0.28234 | 0.31799 | 0.27531 | 17063 |
| 1711669800 | 0.28234 | 0.00663 | 2.40 | 0.27571 | 0.2943 | 0.26449 | 72726 |
| 1711583400 | 0.27571 | -0.01183 | -4.11 | 0.28754 | 0.29505 | 0.27333 | 51637 |
| 1711497000 | 0.28754 | -0.00027 | -0.09 | 0.28781 | 0.30883 | 0.27762 | 57530 |
| 1711410600 | 0.28781 | 0.01912 | 7.12 | 0.26717 | 0.29884 | 0.26607 | 103178 |
| 1711324200 | 0.26869 | 0.00028 | 0.10 | 0.26841 | 0.27844 | 0.26001 | 57623 |
| 1711237800 | 0.26841 | 0.00104 | 0.39 | 0.26737 | 0.28057 | 0.26002 | 37891 |
| 1711151400 | 0.26737 | -0.00943 | -3.41 | 0.27795 | 0.27871 | 0.258 | 81453 |
| 1711065000 | 0.2768 | 0.002 | 0.73 | 0.2748 | 0.28176 | 0.26995 | 82974 |
| 1710978600 | 0.2748 | -0.00284 | -1.02 | 0.27764 | 0.2884 | 0.26171 | 53380 |
| 1710892200 | 0.27764 | -0.00192 | -0.69 | 0.27956 | 0.32 | 0.27341 | 53092 |
| 1710805800 | 0.27956 | -0.0031 | -1.10 | 0.28282 | 0.28858 | 0.27532 | 94955 |
| 1710719400 | 0.28266 | 0.01836 | 6.95 | 0.2643 | 0.30118 | 0.24543 | 82588 |
| 1710633000 | 0.2643 | -0.02065 | -7.25 | 0.28495 | 0.28692 | 0.2563 | 79795 |
| 1710546600 | 0.28495 | -0.02086 | -6.82 | 0.30531 | 0.3079 | 0.26829 | 130966 |
| 1710460200 | 0.30581 | 0.02041 | 7.15 | 0.28836 | 0.30852 | 0.28294 | 53886 |
| 1710373800 | 0.2854 | 0.00665 | 2.39 | 0.27916 | 0.292 | 0.26642 | 54932 |
| 1710287400 | 0.27875 | -0.00958 | -3.32 | 0.28804 | 0.29045 | 0.25989 | 78797 |
| 1710201000 | 0.28833 | 0.02829 | 10.88 | 0.25937 | 0.3 | 0.25563 | 79882 |
| 1710114600 | 0.26004 | -0.00888 | -3.30 | 0.26892 | 0.27321 | 0.25745 | 59223 |
| 1710028200 | 0.26892 | 0.00917 | 3.53 | 0.25975 | 0.27358 | 0.25907 | 55723 |
| 1709941800 | 0.25975 | -0.01224 | -4.50 | 0.27199 | 0.27358 | 0.25495 | 80098 |
| 1709855400 | 0.27199 | 0.00874 | 3.32 | 0.26325 | 0.27963 | 0.2522 | 83699 |
| 1709769000 | 0.26325 | -0.0079 | -2.91 | 0.27115 | 0.28728 | 0.24393 | 44325 |
| 1709682600 | 0.27115 | -0.01745 | -6.05 | 0.2886 | 0.29773 | 0.26205 | 56057 |
| 1709596200 | 0.2886 | -0.00111 | -0.38 | 0.28592 | 0.29498 | 0.26264 | 57707 |
| 1709509800 | 0.28971 | 0.00452 | 1.58 | 0.28519 | 0.29594 | 0.26343 | 56367 |
| 1709423400 | 0.28519 | -0.00101 | -0.35 | 0.2862 | 0.29855 | 0.28201 | 63161 |
| 1709337000 | 0.2862 | 0.00157 | 0.55 | 0.28463 | 0.29163 | 0.28238 | 68499 |
| 1709250600 | 0.28463 | -0.01298 | -4.36 | 0.29761 | 0.29846 | 0.28037 | 60647 |
| 1709164200 | 0.29761 | -0.00824 | -2.69 | 0.30585 | 0.31323 | 0.28019 | 67177 |
| 1709077800 | 0.30585 | 0.02299 | 8.13 | 0.28286 | 0.314 | 0.27765 | 60174 |
| 1708991400 | 0.28286 | 0.00048 | 0.17 | 0.28236 | 0.28576 | 0.27432 | 78218 |
| 1708905000 | 0.28238 | -0.00646 | -2.24 | 0.28884 | 0.28958 | 0.27685 | 71008 |
| 1708818600 | 0.28884 | 0.00693 | 2.46 | 0.28191 | 0.28983 | 0.27601 | 67779 |
| 1708732200 | 0.28191 | 0.01095 | 4.04 | 0.27096 | 0.28842 | 0.27063 | 30722 |
| 1708645800 | 0.27096 | 0.00117 | 0.43 | 0.26979 | 0.27137 | 0.26907 | 65387 |
| 1708559400 | 0.26979 | -0.01011 | -3.61 | 0.2799 | 0.28277 | 0.26867 | 62337 |
| 1708473000 | 0.2799 | -0.00413 | -1.45 | 0.28403 | 0.28632 | 0.27343 | 68278 |
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
