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 | 0.00897 | 21.7191283293 | 0.0413 | 0.04479 | 0.03724 | 139917.549286 | CX |
4 | -0.00663 | -11.6520210896 | 0.0569 | 0.08249 | 0.03705 | 214980.302875 | CX |
12 | -0.01921 | -27.648244099 | 0.06948 | 0.19753 | 0.03001 | 515672.126277 | CX |
26 | -0.00073 | -1.43137254902 | 0.051 | 0.22 | 0.03001 | 896845.045913 | CX |
52 | 0.00827 | 19.6904761905 | 0.042 | 0.22 | 0.00621 | 1031521.06388 | CX |
156 | -0.51723 | -91.1418502203 | 0.5675 | 0.5947 | 0.00295 | 1975520.5395 | CX |
260 | -0.51723 | -91.1418502203 | 0.5675 | 0.5947 | 0.00295 | 1975520.5395 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715730600 | 0.04191 | 0.00152 | 3.76 | 0.04039 | 0.04191 | 0.03818 | 41837 |
1715644200 | 0.04039 | 0.00227 | 5.95 | 0.04103 | 0.04115 | 0.03724 | 380226 |
1715557800 | 0.03812 | -0.00129 | -3.27 | 0.03941 | 0.04115 | 0.03812 | 78604 |
1715471400 | 0.03941 | 0.00027 | 0.69 | 0.03914 | 0.04191 | 0.03914 | 121712 |
1715385000 | 0.03914 | 0.00062 | 1.61 | 0.03852 | 0.04191 | 0.03852 | 134291 |
1715298600 | 0.03852 | -0.00384 | -9.07 | 0.04236 | 0.04479 | 0.03852 | 132976 |
1715212200 | 0.04236 | 0.00106 | 2.57 | 0.0413 | 0.04273 | 0.04117 | 89774 |
1715125800 | 0.0413 | 0.00015 | 0.36 | 0.04115 | 0.04495 | 0.04115 | 65208 |
1715039400 | 0.04115 | -0.0017 | -3.97 | 0.04012 | 0.0436 | 0.03953 | 356842 |
1714953000 | 0.04285 | 0.00139 | 3.35 | 0.04146 | 0.0437 | 0.03851 | 109660 |
1714866600 | 0.04146 | -0.00041 | -0.98 | 0.04187 | 0.04207 | 0.03807 | 230526 |
1714780200 | 0.04187 | -0.00023 | -0.55 | 0.0421 | 0.044 | 0.03807 | 192370 |
1714693800 | 0.0421 | 0.00143 | 3.52 | 0.04067 | 0.04589 | 0.04001 | 240510 |
1714607400 | 0.04067 | -0.00233 | -5.42 | 0.043 | 0.04546 | 0.04001 | 261255 |
1714521000 | 0.043 | -0.00075 | -1.71 | 0.04375 | 0.04686 | 0.04066 | 91271 |
1714434600 | 0.04375 | -0.00379 | -7.97 | 0.0761 | 0.08249 | 0.04066 | 295295 |
1714348200 | 0.04754 | 0.00105 | 2.26 | 0.04649 | 0.04937 | 0.04225 | 86260 |
1714261800 | 0.04649 | 0.00838 | 21.99 | 0.03811 | 0.04699 | 0.03705 | 278997 |
1714175400 | 0.03811 | -0.00827 | -17.83 | 0.04638 | 0.04735 | 0.03705 | 161370 |
1714089000 | 0.04638 | -0.00262 | -5.35 | 0.04322 | 0.05 | 0.04239 | 258901 |
1714002600 | 0.049 | 0.00203 | 4.32 | 0.04697 | 0.05 | 0.04152 | 173750 |
1713916200 | 0.04697 | -0.00416 | -8.14 | 0.05113 | 0.05189 | 0.04603 | 315313 |
1713829800 | 0.05113 | 0.00538 | 11.76 | 0.04946 | 0.05189 | 0.04575 | 400464 |
1713743400 | 0.04575 | -0.00512 | -10.06 | 0.05087 | 0.05091 | 0.04575 | 330485 |
1713657000 | 0.05087 | 0.00079 | 1.58 | 0.05008 | 0.05175 | 0.0471 | 293813 |
1713570600 | 0.05008 | 0 | 0.00 | 0.05008 | 0.05259 | 0.05004 | 344187 |
1713484200 | 0.05008 | -0.00592 | -10.57 | 0.056 | 0.05656 | 0.05008 | 360478 |
1713397800 | 0.056 | -0.0009 | -1.58 | 0.0569 | 0.05719 | 0.05268 | 193061 |
1713311400 | 0.0569 | 0.00478 | 9.17 | 0.05212 | 0.0578 | 0.05161 | 297844 |
1713225000 | 0.05212 | 0.00462 | 9.73 | 0.04773 | 0.059 | 0.0462 | 800612 |
1713138600 | 0.0475 | 0.0045 | 10.47 | 0.043 | 0.05 | 0.03811 | 206813 |
1713052200 | 0.043 | -0.0049 | -10.23 | 0.0479 | 0.05092 | 0.0385 | 211448 |
1712965800 | 0.0479 | -0.0021 | -4.20 | 0.051 | 0.05185 | 0.04211 | 216561 |
1712879400 | 0.05 | 0.00079 | 1.61 | 0.04921 | 0.05295 | 0.045 | 284032 |
1712793000 | 0.04921 | -0.00278 | -5.35 | 0.05199 | 0.05295 | 0.04751 | 336475 |
1712706600 | 0.05199 | -0.00187 | -3.47 | 0.05386 | 0.05387 | 0.05033 | 338187 |
1712620200 | 0.05386 | 0.00136 | 2.59 | 0.05281 | 0.05599 | 0.0501 | 479356 |
1712533800 | 0.0525 | -0.00115 | -2.14 | 0.05365 | 0.05366 | 0.05101 | 158250 |
1712447400 | 0.05365 | 0.00065 | 1.23 | 0.053 | 0.055 | 0.0521 | 153966 |
1712361000 | 0.053 | -0.004 | -7.02 | 0.054 | 0.05999 | 0.05213 | 473997 |
1712274600 | 0.057 | -0.00134 | -2.30 | 0.05834 | 0.06495 | 0.05291 | 703283 |
1712188200 | 0.05834 | 0.00438 | 8.12 | 0.05396 | 0.06495 | 0.052 | 696845 |
1712101800 | 0.05396 | -0.00194 | -3.47 | 0.05427 | 0.05633 | 0.05207 | 153794 |
1712015400 | 0.0559 | -0.0006 | -1.06 | 0.05419 | 0.05863 | 0.053 | 357872 |
1711929000 | 0.0565 | -0.00439 | -7.21 | 0.06089 | 0.062 | 0.053 | 198920 |
1711842600 | 0.06089 | -0.00103 | -1.66 | 0.06192 | 0.062 | 0.051 | 347518 |
1711756200 | 0.06192 | 0.00159 | 2.64 | 0.0575 | 0.06192 | 0.055 | 478392 |
1711669800 | 0.06033 | -0.00101 | -1.65 | 0.06134 | 0.064 | 0.05614 | 730884 |
1711583400 | 0.06134 | 0.00427 | 7.48 | 0.05707 | 0.064 | 0.05535 | 657454 |
1711497000 | 0.05707 | -0.002 | -3.39 | 0.05907 | 0.06247 | 0.055 | 410088 |
1711410600 | 0.05907 | -0.00249 | -4.04 | 0.064 | 0.06643 | 0.05801 | 660540 |
1711324200 | 0.06156 | -0.00641 | -9.43 | 0.06797 | 0.07375 | 0.06014 | 470133 |
1711237800 | 0.06797 | -0.00899 | -11.68 | 0.07696 | 0.07932 | 0.03001 | 2003485 |
1711151400 | 0.07696 | 0.00317 | 4.30 | 0.07379 | 0.07932 | 0.07 | 526474 |
1711065000 | 0.07379 | -0.00617 | -7.72 | 0.0761 | 0.08249 | 0.07 | 558974 |
1710978600 | 0.07996 | -0.00094 | -1.16 | 0.08011 | 0.09 | 0.075 | 551781 |
1710892200 | 0.0809 | -0.00804 | -9.04 | 0.08894 | 0.09499 | 0.0749 | 541774 |
1710805800 | 0.08894 | 5.0E-5 | 0.06 | 0.0892 | 0.09499 | 0.07123 | 533892 |
1710719400 | 0.08889 | -0.00811 | -8.36 | 0.097 | 0.10458 | 0.08802 | 683426 |
1710633000 | 0.097 | -0.012 | -11.01 | 0.11 | 0.12 | 0.08802 | 968116 |
1710546600 | 0.109 | -0.07097 | -39.43 | 0.161 | 0.19753 | 0.08999 | 2327324 |
1710460200 | 0.17997 | 0.04155 | 30.02 | 0.125 | 0.17997 | 0.12 | 2290154 |
1710373800 | 0.13842 | 0.01843 | 15.36 | 0.11999 | 0.145 | 0.10743 | 1280224 |
1710287400 | 0.11999 | 0.01495 | 14.23 | 0.10504 | 0.12 | 0.10402 | 620654 |
1710201000 | 0.10504 | -0.00735 | -6.54 | 0.105 | 0.12 | 0.095 | 989455 |
1710114600 | 0.11239 | -0.0164 | -12.73 | 0.12879 | 0.12989 | 0.095 | 925510 |
1710028200 | 0.12879 | 0.01079 | 9.14 | 0.118 | 0.1359 | 0.10342 | 870512 |
1709941800 | 0.118 | 0.0264 | 28.82 | 0.08106 | 0.1359 | 0.0767 | 1599665 |
1709855400 | 0.0916 | 0.01359 | 17.42 | 0.07623 | 0.0916 | 0.07 | 865261 |
1709769000 | 0.07801 | 0.01431 | 22.46 | 0.0637 | 0.092 | 0.0625 | 1008903 |
1709682600 | 0.0637 | -0.00232 | -3.51 | 0.06602 | 0.069 | 0.06102 | 676986 |
1709596200 | 0.06602 | -0.00197 | -2.90 | 0.069 | 0.071 | 0.06503 | 1284493 |
1709509800 | 0.06799 | 0.00242 | 3.69 | 0.06558 | 0.072 | 0.06557 | 400137 |
1709423400 | 0.06557 | -0.00444 | -6.34 | 0.06822 | 0.07111 | 0.06501 | 404540 |
1709337000 | 0.07001 | 0 | 0.00 | 0.07001 | 0.07406 | 0.06751 | 308795 |
1709250600 | 0.07001 | 1.0E-5 | 0.01 | 0.07 | 0.07406 | 0.066 | 393736 |
1709164200 | 0.07 | -0.00155 | -2.17 | 0.07155 | 0.07644 | 0.066 | 493824 |
1709077800 | 0.07155 | -0.00642 | -8.23 | 0.07797 | 0.07797 | 0.07 | 627830 |
1708991400 | 0.07797 | 0.00541 | 7.46 | 0.07275 | 0.08061 | 0.0684 | 1156044 |
1708905000 | 0.07256 | 6.0E-5 | 0.08 | 0.0725 | 0.0767 | 0.07 | 157051 |
1708818600 | 0.0725 | 0.00158 | 2.23 | 0.07092 | 0.07997 | 0.07027 | 398905 |
1708732200 | 0.07092 | -0.00305 | -4.12 | 0.07397 | 0.08062 | 0.066 | 743499 |
1708645800 | 0.07397 | 0.00706 | 10.55 | 0.06691 | 0.07399 | 0.06418 | 745592 |
1708559400 | 0.06691 | -0.00257 | -3.70 | 0.06948 | 0.0699 | 0.06421 | 536699 |
1708473000 | 0.06948 | 0.00248 | 3.70 | 0.067 | 0.0699 | 0.06464 | 279744 |
1708386600 | 0.067 | 0.00241 | 3.73 | 0.067 | 0.07908 | 0.0621 | 1243210 |
1708300200 | 0.06459 | -0.0056 | -7.98 | 0.07019 | 0.07298 | 0.06167 | 1028175 |
1708213800 | 0.07019 | -0.00681 | -8.84 | 0.077 | 0.08062 | 0.06262 | 608887 |
1708127400 | 0.077 | -0.0031 | -3.87 | 0.08 | 0.08062 | 0.0741 | 541609 |
1708041000 | 0.0801 | 0.00385 | 5.05 | 0.07625 | 0.09396 | 0.07604 | 710828 |
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