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 | -0.0298 | -14.5578895945 | 0.2047 | 0.2055 | 0.1766 | 253691.095671 | CX |
| 4 | -0.0173 | -9.00104058273 | 0.1922 | 0.25 | 0.1765 | 231380.98394 | CX |
| 12 | -0.2058 | -54.0583136328 | 0.3807 | 0.4423 | 0.17 | 281960.407386 | CX |
| 26 | 0.1194 | 215.135135135 | 0.0555 | 0.4423 | 0.0546 | 1225795.24779 | CX |
| 52 | 0.0906 | 107.473309609 | 0.0843 | 0.4423 | 0.0262 | 1158100.90571 | CX |
| 156 | 0.0906 | 107.473309609 | 0.0843 | 0.4423 | 0.0262 | 1158100.90571 | CX |
| 260 | 0.0906 | 107.473309609 | 0.0843 | 0.4423 | 0.0262 | 1158100.90571 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.1804 | -0.0043 | -2.33 | 0.1848 | 0.1875 | 0.1772 | 204591 |
| 1715644200 | 0.1847 | -0.0005 | -0.27 | 0.183 | 0.1989 | 0.1803 | 821835 |
| 1715557800 | 0.1852 | -0.0008 | -0.43 | 0.1859 | 0.186 | 0.1852 | 4415 |
| 1715471400 | 0.186 | 0.0023 | 1.25 | 0.1829 | 0.1882 | 0.1809 | 180520 |
| 1715385000 | 0.1837 | -0.0148 | -7.46 | 0.1982 | 0.1988 | 0.1766 | 203291 |
| 1715298600 | 0.1985 | 0.0045 | 2.32 | 0.1939 | 0.1988 | 0.1901 | 176061 |
| 1715212200 | 0.194 | -0.0135 | -6.51 | 0.2047 | 0.2055 | 0.1931 | 185122 |
| 1715125800 | 0.2075 | 0.0001 | 0.05 | 0.2075 | 0.2109 | 0.207 | 14243 |
| 1715039400 | 0.2074 | -0.0097 | -4.47 | 0.2129 | 0.2189 | 0.2069 | 722602 |
| 1714953000 | 0.2171 | 0.0078 | 3.73 | 0.2046 | 0.2171 | 0.2046 | 27271 |
| 1714866600 | 0.2093 | 0.0027 | 1.31 | 0.2137 | 0.2137 | 0.208 | 31948 |
| 1714780200 | 0.2066 | 0.0091 | 4.61 | 0.1978 | 0.2066 | 0.1958 | 81926 |
| 1714693800 | 0.1975 | 0.0017 | 0.87 | 0.1966 | 0.2009 | 0.1903 | 68389 |
| 1714607400 | 0.1958 | 0.0023 | 1.19 | 0.1939 | 0.1966 | 0.1891 | 75267 |
| 1714521000 | 0.1935 | -0.006 | -3.01 | 0.2001 | 0.2003 | 0.1853 | 133496 |
| 1714434600 | 0.1995 | -0.0215 | -9.73 | 0.2206 | 0.2223 | 0.1989 | 789234 |
| 1714348200 | 0.221 | -0.0003 | -0.14 | 0.2193 | 0.25 | 0.2182 | 193373 |
| 1714261800 | 0.2213 | 0.0226 | 11.37 | 0.2 | 0.2256 | 0.1991 | 637413 |
| 1714175400 | 0.1987 | -0.019 | -8.73 | 0.2097 | 0.2101 | 0.1963 | 148715 |
| 1714089000 | 0.2177 | -0.0027 | -1.23 | 0.2134 | 0.218 | 0.2124 | 20074 |
| 1714002600 | 0.2204 | 0.0245 | 12.51 | 0.1951 | 0.241 | 0.1919 | 140119 |
| 1713916200 | 0.1959 | 0.0056 | 2.94 | 0.1897 | 0.198 | 0.1892 | 139460 |
| 1713829800 | 0.1903 | 0.0021 | 1.12 | 0.188 | 0.1926 | 0.1878 | 787729 |
| 1713743400 | 0.1882 | 0.003 | 1.62 | 0.1881 | 0.189 | 0.186 | 135184 |
| 1713657000 | 0.1852 | -0.0007 | -0.38 | 0.1857 | 0.1887 | 0.1852 | 22820 |
| 1713570600 | 0.1859 | 0.0036 | 1.97 | 0.1821 | 0.1913 | 0.1765 | 162498 |
| 1713484200 | 0.1823 | -0.0001 | -0.05 | 0.1825 | 0.1834 | 0.1783 | 156069 |
| 1713397800 | 0.1824 | -0.0094 | -4.90 | 0.1922 | 0.1931 | 0.1807 | 214989 |
| 1713311400 | 0.1918 | -0.0019 | -0.98 | 0.1932 | 0.1948 | 0.1904 | 258424 |
| 1713225000 | 0.1937 | 0.0039 | 2.05 | 0.1901 | 0.1999 | 0.1898 | 734403 |
| 1713138600 | 0.1898 | 0.009 | 4.98 | 0.1885 | 0.1926 | 0.1787 | 185246 |
| 1713052200 | 0.1808 | -0.0419 | -18.81 | 0.2042 | 0.2052 | 0.17 | 366927 |
| 1712965800 | 0.2227 | -0.0028 | -1.24 | 0.222 | 0.2233 | 0.2198 | 157063 |
| 1712879400 | 0.2255 | 0.0007 | 0.31 | 0.225 | 0.228 | 0.2236 | 83800 |
| 1712793000 | 0.2248 | -0.0133 | -5.59 | 0.2304 | 0.2327 | 0.2242 | 289864 |
| 1712706600 | 0.2381 | -0.0018 | -0.75 | 0.2403 | 0.2404 | 0.2359 | 52342 |
| 1712620200 | 0.2399 | 0.0148 | 6.57 | 0.2258 | 0.2414 | 0.2239 | 918974 |
| 1712533800 | 0.2251 | -0.0079 | -3.39 | 0.2333 | 0.237 | 0.224 | 200423 |
| 1712447400 | 0.233 | 0.004 | 1.75 | 0.2291 | 0.2334 | 0.2256 | 303933 |
| 1712361000 | 0.229 | -0.0162 | -6.61 | 0.2461 | 0.248 | 0.2254 | 320875 |
| 1712274600 | 0.2452 | 0.0137 | 5.92 | 0.2312 | 0.2452 | 0.2283 | 203211 |
| 1712188200 | 0.2315 | -0.003 | -1.28 | 0.2339 | 0.2465 | 0.2287 | 304086 |
| 1712101800 | 0.2345 | -0.0667 | -22.14 | 0.3005 | 0.3007 | 0.2179 | 336122 |
| 1712015400 | 0.3012 | -0.0119 | -3.80 | 0.3223 | 0.3224 | 0.3 | 673003 |
| 1711929000 | 0.3131 | -0.0006 | -0.19 | 0.3105 | 0.316 | 0.3085 | 76173 |
| 1711842600 | 0.3137 | -0.0005 | -0.16 | 0.31 | 0.3147 | 0.3076 | 33354 |
| 1711756200 | 0.3142 | -0.0027 | -0.85 | 0.3166 | 0.3329 | 0.3136 | 80000 |
| 1711669800 | 0.3169 | 0.016 | 5.32 | 0.3046 | 0.3311 | 0.3033 | 143163 |
| 1711583400 | 0.3009 | -0.0067 | -2.18 | 0.3074 | 0.3104 | 0.3009 | 190865 |
| 1711497000 | 0.3076 | -0.0039 | -1.25 | 0.3081 | 0.3182 | 0.3043 | 174042 |
| 1711410600 | 0.3115 | 0.0285 | 10.07 | 0.282 | 0.3154 | 0.2819 | 885643 |
| 1711324200 | 0.283 | -0.0019 | -0.67 | 0.2849 | 0.2856 | 0.2817 | 189490 |
| 1711237800 | 0.2849 | 0.0067 | 2.41 | 0.278 | 0.2864 | 0.2774 | 437067 |
| 1711151400 | 0.2782 | -0.0257 | -8.46 | 0.3005 | 0.3271 | 0.2723 | 826373 |
| 1711065000 | 0.3039 | 0.0066 | 2.22 | 0.3012 | 0.3138 | 0.2988 | 232240 |
| 1710978600 | 0.2973 | 0.0161 | 5.73 | 0.2798 | 0.3005 | 0.2731 | 697635 |
| 1710892200 | 0.2812 | -0.0125 | -4.26 | 0.2932 | 0.3039 | 0.2689 | 752405 |
| 1710805800 | 0.2937 | -0.0086 | -2.84 | 0.3024 | 0.3164 | 0.287 | 711867 |
| 1710719400 | 0.3023 | 0.01 | 3.42 | 0.2927 | 0.3025 | 0.2887 | 636295 |
| 1710633000 | 0.2923 | 0.0004 | 0.14 | 0.2921 | 0.3084 | 0.2801 | 669098 |
| 1710546600 | 0.2919 | -0.0207 | -6.62 | 0.3129 | 0.3135 | 0.283 | 1047453 |
| 1710460200 | 0.3126 | -0.0086 | -2.68 | 0.3214 | 0.3229 | 0.3023 | 490800 |
| 1710373800 | 0.3212 | -0.0151 | -4.49 | 0.3351 | 0.345 | 0.3157 | 157500 |
| 1710287400 | 0.3363 | -0.0112 | -3.22 | 0.3475 | 0.3488 | 0.3301 | 167921 |
| 1710201000 | 0.3475 | 0.0017 | 0.49 | 0.3468 | 0.3601 | 0.3406 | 311083 |
| 1710114600 | 0.3458 | -0.0232 | -6.29 | 0.3698 | 0.37 | 0.3244 | 143410 |
| 1710028200 | 0.369 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709941800 | 0.369 | -0.0059 | -1.57 | 0.375 | 0.3768 | 0.3621 | 11906 |
| 1709855400 | 0.3749 | -0.0174 | -4.44 | 0.3918 | 0.3924 | 0.3551 | 129257 |
| 1709769000 | 0.3923 | 0.0216 | 5.83 | 0.3705 | 0.3935 | 0.3636 | 138681 |
| 1709682600 | 0.3707 | -0.0264 | -6.65 | 0.3968 | 0.4098 | 0.3661 | 211099 |
| 1709596200 | 0.3971 | -0.0195 | -4.68 | 0.4157 | 0.4209 | 0.3926 | 268275 |
| 1709509800 | 0.4166 | -0.0005 | -0.12 | 0.4156 | 0.4195 | 0.3997 | 239609 |
| 1709423400 | 0.4171 | 0.0093 | 2.28 | 0.4073 | 0.4423 | 0.4063 | 229589 |
| 1709337000 | 0.4078 | 0.0398 | 10.82 | 0.3683 | 0.4236 | 0.3678 | 238208 |
| 1709250600 | 0.368 | -0.0137 | -3.59 | 0.3711 | 0.3757 | 0.3602 | 295391 |
| 1709164200 | 0.3817 | 0.0012 | 0.32 | 0.3798 | 0.3821 | 0.3731 | 178411 |
| 1709077800 | 0.3805 | 0.0048 | 1.28 | 0.3764 | 0.3951 | 0.3709 | 238446 |
| 1708991400 | 0.3757 | -0.0052 | -1.37 | 0.3843 | 0.3848 | 0.361 | 228556 |
| 1708905000 | 0.3809 | -0.0021 | -0.55 | 0.3793 | 0.3885 | 0.3791 | 9367 |
| 1708818600 | 0.383 | -0.0051 | -1.31 | 0.3803 | 0.3866 | 0.3802 | 11017 |
| 1708732200 | 0.3881 | -0.0273 | -6.57 | 0.4148 | 0.4153 | 0.3861 | 9760 |
| 1708645800 | 0.4154 | 0.0184 | 4.63 | 0.4016 | 0.4245 | 0.4016 | 28308 |
| 1708559400 | 0.397 | 0.0159 | 4.17 | 0.3807 | 0.4038 | 0.3804 | 15566 |
| 1708473000 | 0.3811 | -0.0229 | -5.67 | 0.4015 | 0.4015 | 0.3757 | 19923 |
| 1708386600 | 0.404 | 0.0038 | 0.95 | 0.3981 | 0.405 | 0.3978 | 99829 |
| 1708300200 | 0.4002 | 0.0279 | 7.49 | 0.3725 | 0.4036 | 0.3715 | 61741 |
| 1708213800 | 0.3723 | -0.0237 | -5.98 | 0.3961 | 0.3968 | 0.3691 | 78985 |
| 1708127400 | 0.396 | 0.0036 | 0.92 | 0.3901 | 0.4129 | 0.3901 | 89515 |
| 1708041000 | 0.3924 | 0.0228 | 6.17 | 0.3679 | 0.44 | 0.3629 | 95947 |
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
