We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.189893 | -23.6441762708 | 0.803128 | 0.850017 | 0.576687 | 220806.377143 | CX |
| 4 | -0.371783 | -37.7437772711 | 0.985018 | 1.15 | 0.576687 | 187775.826786 | CX |
| 12 | -0.267519 | -30.3738614869 | 0.880754 | 1.38 | 0.576687 | 167434.861071 | CX |
| 26 | 0.467764 | 321.551374501 | 0.145471 | 1.38 | 0.135304 | 293972.463696 | CX |
| 52 | 0.524225 | 588.950679699 | 0.08901 | 1.38 | 0.058 | 867921.027473 | CX |
| 156 | 0.415279 | 209.78348724 | 0.197956 | 1.38 | 0.00121 | 2332874.61948 | CX |
| 260 | 0.222685 | 57.018307515 | 0.39055 | 1.38 | 0.00121 | 2248664.20693 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.63041 | 0.024973 | 4.12 | 0.588204 | 0.631099 | 0.586914 | 275336 |
| 1715557800 | 0.605437 | 0.027053 | 4.68 | 0.578987 | 0.613978 | 0.576687 | 233896 |
| 1715471400 | 0.578384 | -0.01804 | -3.02 | 0.595775 | 0.620116 | 0.576687 | 228998 |
| 1715385000 | 0.596424 | -0.107562 | -15.28 | 0.704461 | 0.708036 | 0.59425 | 223113 |
| 1715298600 | 0.703986 | -0.000976 | -0.14 | 0.704584 | 0.729736 | 0.680305 | 210781 |
| 1715212200 | 0.704962 | -0.119434 | -14.49 | 0.82385 | 0.839426 | 0.702751 | 194739 |
| 1715125800 | 0.824396 | 0.021249 | 2.65 | 0.803128 | 0.850017 | 0.794505 | 178779 |
| 1715039400 | 0.803147 | -0.04037 | -4.79 | 0.834467 | 0.860734 | 0.794505 | 237602 |
| 1714953000 | 0.843517 | 0.027196 | 3.33 | 0.816439 | 0.84367 | 0.81263 | 182961 |
| 1714866600 | 0.816321 | 0.016352 | 2.04 | 0.799715 | 0.824966 | 0.798508 | 183432 |
| 1714780200 | 0.799969 | 0.020658 | 2.65 | 0.779311 | 0.806537 | 0.776795 | 193078 |
| 1714693800 | 0.779311 | -0.019324 | -2.42 | 0.80027 | 0.808569 | 0.765235 | 188904 |
| 1714607400 | 0.798635 | 0.002869 | 0.36 | 0.79442 | 0.822848 | 0.763331 | 195261 |
| 1714521000 | 0.795766 | -0.071066 | -8.20 | 0.866656 | 0.891471 | 0.792558 | 172629 |
| 1714434600 | 0.866832 | -0.060284 | -6.50 | 1.01 | 1.03 | 0.862955 | 328761 |
| 1714348200 | 0.927116 | -0.008999 | -0.96 | 0.936115 | 0.978005 | 0.911867 | 164246 |
| 1714261800 | 0.936115 | 0.013533 | 1.47 | 0.921026 | 0.937354 | 0.909533 | 161627 |
| 1714175400 | 0.922582 | -0.006922 | -0.74 | 0.928581 | 0.934981 | 0.914098 | 165082 |
| 1714089000 | 0.929504 | -0.002811 | -0.30 | 0.932315 | 0.968261 | 0.889281 | 138088 |
| 1714002600 | 0.932315 | -0.05477 | -5.55 | 0.987475 | 1.01 | 0.928009 | 136153 |
| 1713916200 | 0.987085 | -0.092915 | -8.60 | 1.08 | 1.09 | 0.982864 | 149660 |
| 1713829800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.09 | 1.05 | 226859 |
| 1713743400 | 1.07 | -0.08 | -6.96 | 1.15 | 1.15 | 1.06 | 135505 |
| 1713657000 | 1.15 | 0.08 | 7.48 | 1.07 | 1.15 | 1.05 | 136033 |
| 1713570600 | 1.07 | 0.18 | 20.30 | 0.889472 | 1.1 | 0.845829 | 163602 |
| 1713484200 | 0.889472 | -0.011118 | -1.23 | 0.90059 | 0.912624 | 0.845829 | 164976 |
| 1713397800 | 0.90059 | -0.026332 | -2.84 | 0.927095 | 0.937387 | 0.893863 | 146231 |
| 1713311400 | 0.926922 | -0.058146 | -5.90 | 0.985018 | 1.05 | 0.923411 | 141384 |
| 1713225000 | 0.985068 | -0.044932 | -4.36 | 0.982526 | 1.08 | 0.98054 | 242355 |
| 1713138600 | 1.03 | 0.1 | 10.99 | 0.928045 | 1.14 | 0.873942 | 152022 |
| 1713052200 | 0.928045 | -0.043689 | -4.50 | 0.975382 | 1.17 | 0.889425 | 139199 |
| 1712965800 | 0.971734 | -0.208266 | -17.65 | 1.18 | 1.21 | 0.953919 | 132994 |
| 1712879400 | 1.18 | 0 | 0.00 | 1.18 | 1.23 | 1.14 | 123906 |
| 1712793000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.24 | 1.14 | 125446 |
| 1712706600 | 1.17 | -0.12 | -9.30 | 1.3 | 1.31 | 1.16 | 120124 |
| 1712620200 | 1.29 | 0.16 | 14.16 | 1.11 | 1.29 | 1.11 | 223898 |
| 1712533800 | 1.13 | 0.06 | 5.61 | 1.07 | 1.23 | 1.07 | 131333 |
| 1712447400 | 1.07 | -0.13 | -10.83 | 1.2 | 1.27 | 1.07 | 122499 |
| 1712361000 | 1.2 | 0.12 | 11.11 | 1.1 | 1.27 | 1.05 | 130972 |
| 1712274600 | 1.08 | 0.1 | 9.87 | 0.983002 | 1.09 | 0.975722 | 148688 |
| 1712188200 | 0.983002 | -0.056998 | -5.48 | 1.04 | 1.07 | 0.978184 | 144510 |
| 1712101800 | 1.04 | 0.11 | 11.45 | 0.933171 | 1.07 | 0.907417 | 160860 |
| 1712015400 | 0.933171 | -0.086829 | -8.51 | 1.01 | 1.03 | 0.930396 | 167306 |
| 1711929000 | 1.02 | 0.1 | 11.40 | 0.91591 | 1.03 | 0.900655 | 160361 |
| 1711842600 | 0.915645 | -0.040004 | -4.19 | 0.955984 | 0.970818 | 0.900655 | 150810 |
| 1711756200 | 0.955649 | -0.008175 | -0.85 | 0.96438 | 1.05 | 0.951655 | 155608 |
| 1711669800 | 0.963824 | -0.086176 | -8.21 | 1.04 | 1.06 | 0.961158 | 153404 |
| 1711583400 | 1.05 | 0.1 | 10.46 | 0.950583 | 1.05 | 0.932745 | 155485 |
| 1711497000 | 0.950583 | -0.099417 | -9.47 | 1.05 | 1.08 | 0.930408 | 159621 |
| 1711410600 | 1.05 | 0.09 | 9.89 | 0.917176 | 1.08 | 0.912006 | 233560 |
| 1711324200 | 0.95548 | 0.048358 | 5.33 | 0.906891 | 0.956467 | 0.871978 | 160246 |
| 1711237800 | 0.907122 | 0.048498 | 5.65 | 0.858624 | 0.916583 | 0.84179 | 291384 |
| 1711151400 | 0.858624 | -0.106178 | -11.01 | 0.964802 | 1.02 | 0.854556 | 169075 |
| 1711065000 | 0.964802 | -0.023895 | -2.42 | 0.991371 | 1.04 | 0.918902 | 160475 |
| 1710978600 | 0.988697 | 0.006511 | 0.66 | 0.982186 | 1.02 | 0.935113 | 151680 |
| 1710892200 | 0.982186 | -0.127814 | -11.51 | 1.11 | 1.12 | 0.978258 | 150252 |
| 1710805800 | 1.11 | 0.02 | 1.83 | 1.07 | 1.11 | 1.03 | 159468 |
| 1710719400 | 1.09 | -0.01 | -0.91 | 1.1 | 1.13 | 1.02 | 139032 |
| 1710633000 | 1.1 | -0.03 | -2.65 | 1.13 | 1.19 | 1.07 | 140663 |
| 1710546600 | 1.13 | -0.1 | -8.13 | 1.19 | 1.23 | 1.07 | 211076 |
| 1710460200 | 1.23 | -0.06 | -4.65 | 1.34 | 1.35 | 1.18 | 115017 |
| 1710373800 | 1.29 | -0.06 | -4.44 | 1.35 | 1.36 | 1.28 | 106769 |
| 1710287400 | 1.35 | 0.11 | 8.87 | 1.24 | 1.35 | 1.11 | 119136 |
| 1710201000 | 1.24 | 0.03 | 2.48 | 1.19 | 1.26 | 1.12 | 203421 |
| 1710114600 | 1.21 | 0.11 | 10.00 | 1.11 | 1.26 | 1.06 | 121983 |
| 1710028200 | 1.1 | -0.23 | -17.29 | 1.33 | 1.33 | 1.09 | 127054 |
| 1709941800 | 1.33 | 0.01 | 0.76 | 1.32 | 1.37 | 1.17 | 117476 |
| 1709855400 | 1.32 | -0.03 | -2.22 | 1.35 | 1.38 | 1.12 | 105782 |
| 1709769000 | 1.35 | 0.27 | 25.00 | 1.08 | 1.36 | 1.05 | 127425 |
| 1709682600 | 1.08 | -0.05 | -4.42 | 1.13 | 1.14 | 1.05 | 132420 |
| 1709596200 | 1.13 | 0.05 | 4.63 | 1.03 | 1.13 | 1.03 | 314148 |
| 1709509800 | 1.08 | 0.05 | 4.85 | 1.03 | 1.09 | 1.01 | 150566 |
| 1709423400 | 1.03 | 0.05 | 5.12 | 0.980864 | 1.09 | 0.96873 | 144286 |
| 1709337000 | 0.979841 | -0.030159 | -2.99 | 1 | 1.04 | 0.938975 | 151702 |
| 1709250600 | 1.01 | -0.06 | -5.61 | 1.07 | 1.11 | 1 | 134665 |
| 1709164200 | 1.07 | 0.03 | 2.88 | 1.04 | 1.11 | 0.998268 | 130110 |
| 1709077800 | 1.04 | -0.1 | -8.77 | 1.13 | 1.14 | 0.988348 | 134133 |
| 1708991400 | 1.14 | 0.03 | 2.70 | 1.03 | 1.14 | 1.03 | 311267 |
| 1708905000 | 1.11 | -0.06 | -5.13 | 1.17 | 1.23 | 1.03 | 130844 |
| 1708818600 | 1.17 | 0.15 | 14.71 | 1.03 | 1.23 | 0.859137 | 150530 |
| 1708732200 | 1.02 | 0.12 | 13.76 | 0.897673 | 1.03 | 0.805014 | 160226 |
| 1708645800 | 0.896619 | 0.13257 | 17.35 | 0.764049 | 0.91331 | 0.745152 | 94147 |
| 1708559400 | 0.764049 | -0.04205 | -5.22 | 0.806447 | 0.823562 | 0.745152 | 180746 |
| 1708473000 | 0.806099 | -0.072349 | -8.24 | 0.880754 | 0.912681 | 0.789325 | 174626 |
| 1708386600 | 0.878448 | 0.062674 | 7.68 | 0.815875 | 0.912681 | 0.771762 | 335077 |
| 1708300200 | 0.815774 | 0.012343 | 1.54 | 0.804282 | 0.890123 | 0.735925 | 184787 |
| 1708213800 | 0.803431 | 0.029779 | 3.85 | 0.773652 | 0.853073 | 0.735925 | 187350 |
| 1708127400 | 0.773652 | -0.003106 | -0.40 | 0.776147 | 0.811418 | 0.71978 | 185285 |
| 1708041000 | 0.776758 | 0.041482 | 5.64 | 0.735578 | 0.791359 | 0.66 | 185167 |
| 1707954600 | 0.735276 | 0.120806 | 19.66 | 0.617434 | 0.758411 | 0.534208 | 242776 |
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
