We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.021103 | -11.9360859729 | 0.1768 | 0.1808 | 0.1545 | 723730.800191 | CX |
| 4 | -0.026503 | -14.5461031833 | 0.1822 | 0.1934 | 0.1545 | 944380.161979 | CX |
| 12 | -0.059803 | -27.750812065 | 0.2155 | 0.3299 | 0.1545 | 1810515.19318 | CX |
| 26 | -0.018513 | -10.6268296883 | 0.17421 | 0.3299 | 0.1332 | 1681714.27969 | CX |
| 52 | -0.018403 | -10.570361861 | 0.1741 | 30 | 0.098 | 1264904.53749 | CX |
| 156 | -1.384303 | -89.8898051948 | 1.54 | 30 | 0.006 | 2482140.61718 | CX |
| 260 | -1.384303 | -89.8898051948 | 1.54 | 30 | 0.006 | 2482140.61718 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 0.15663 | -0.00068 | -0.43 | 0.157 | 0.1601 | 0.1545 | 478945 |
| 1715385000 | 0.15731 | 0.0005 | 0.32 | 0.15682 | 0.1609 | 0.1549 | 778149 |
| 1715298600 | 0.15681 | -0.00311 | -1.94 | 0.1598 | 0.161 | 0.1546 | 657605 |
| 1715212200 | 0.15992 | -0.005677 | -3.43 | 0.16568 | 0.1657 | 0.1577 | 792420 |
| 1715125800 | 0.165597 | -0.005025 | -2.95 | 0.1768 | 0.1768 | 0.1621 | 819005 |
| 1715039400 | 0.170622 | -0.007048 | -3.97 | 0.1769 | 0.1773 | 0.1699 | 799239 |
| 1714953000 | 0.17767 | 0.00137 | 0.78 | 0.1768 | 0.1808 | 0.175 | 740748 |
| 1714866600 | 0.1763 | 0.00604 | 3.55 | 0.17026 | 0.1784 | 0.1679 | 495965 |
| 1714780200 | 0.17026 | 0.00658 | 4.02 | 0.164 | 0.170664 | 0.1619 | 633394 |
| 1714693800 | 0.16368 | 0.00298 | 1.85 | 0.1611 | 0.1641 | 0.1588 | 590125 |
| 1714607400 | 0.1607 | 0.0015 | 0.94 | 0.1616 | 0.1616 | 0.1565 | 963379 |
| 1714521000 | 0.1592 | -0.01757 | -9.94 | 0.177353 | 0.1788 | 0.1572 | 1605008 |
| 1714434600 | 0.17677 | -0.002121 | -1.19 | 0.1795 | 0.18 | 0.1726 | 1021211 |
| 1714348200 | 0.178891 | 0.001538 | 0.87 | 0.177353 | 0.1803 | 0.1755 | 582410 |
| 1714261800 | 0.177353 | -0.001647 | -0.92 | 0.179092 | 0.1895 | 0.1755 | 918317 |
| 1714175400 | 0.179 | -0.00108 | -0.60 | 0.181 | 0.1818 | 0.1773 | 474444 |
| 1714089000 | 0.18008 | -0.00213 | -1.17 | 0.1822 | 0.1824 | 0.1776 | 310960 |
| 1714002600 | 0.18221 | -0.004748 | -2.54 | 0.18708 | 0.1899 | 0.1805 | 689342 |
| 1713916200 | 0.186958 | 0.004468 | 2.45 | 0.1839 | 0.1934 | 0.1811 | 782934 |
| 1713829800 | 0.18249 | 0.001894 | 1.05 | 0.1822 | 0.1833 | 0.1788 | 1043784 |
| 1713743400 | 0.180596 | 0.001726 | 0.96 | 0.17958 | 0.1826 | 0.1784 | 645817 |
| 1713657000 | 0.17887 | 0.00293 | 1.67 | 0.1761 | 0.18115 | 0.1737 | 696845 |
| 1713570600 | 0.17594 | -0.00616 | -3.38 | 0.1821 | 0.1843 | 0.1699 | 1798796 |
| 1713484200 | 0.1821 | 0.00115 | 0.64 | 0.1801 | 0.1909 | 0.1788 | 659230 |
| 1713397800 | 0.18095 | 0.00502 | 2.85 | 0.1765 | 0.1927 | 0.1742 | 1392219 |
| 1713311400 | 0.17593 | -0.00377 | -2.10 | 0.18068 | 0.1811 | 0.1741 | 1309268 |
| 1713225000 | 0.1797 | -0.00198 | -1.09 | 0.1818 | 0.1917 | 0.1794 | 2765646 |
| 1713138600 | 0.18168 | 0.0003 | 0.17 | 0.1822 | 0.1855 | 0.1749 | 1997424 |
| 1713052200 | 0.18138 | -0.02054 | -10.17 | 0.20065 | 0.21 | 0.1772 | 3468752 |
| 1712965800 | 0.20192 | -0.02255 | -10.05 | 0.2245 | 0.2372 | 0.2006 | 1539418 |
| 1712879400 | 0.22447 | -0.00098 | -0.43 | 0.2255 | 0.2277 | 0.2224 | 533538 |
| 1712793000 | 0.22545 | -0.00185 | -0.81 | 0.2273 | 0.2299 | 0.2232 | 917469 |
| 1712706600 | 0.2273 | -0.01039 | -4.37 | 0.23816 | 0.2407 | 0.2258 | 1066851 |
| 1712620200 | 0.23769 | -0.00287 | -1.19 | 0.240592 | 0.2459 | 0.2353 | 1830886 |
| 1712533800 | 0.24056 | 0.00756 | 3.24 | 0.233295 | 0.2426 | 0.2321 | 1004459 |
| 1712447400 | 0.233 | 0.00265 | 1.15 | 0.2279 | 0.2351 | 0.2266 | 1479720 |
| 1712361000 | 0.23035 | -0.00132 | -0.57 | 0.233903 | 0.236 | 0.2283 | 1240271 |
| 1712274600 | 0.23167 | -0.01233 | -5.05 | 0.2448 | 0.2454 | 0.231 | 1692685 |
| 1712188200 | 0.244 | -0.0038 | -1.53 | 0.24921 | 0.2535 | 0.243 | 860940 |
| 1712101800 | 0.2478 | -0.0057 | -2.25 | 0.25381 | 0.2561 | 0.245 | 1271259 |
| 1712015400 | 0.2535 | -0.010344 | -3.92 | 0.2646 | 0.265 | 0.2484 | 1508284 |
| 1711929000 | 0.263844 | -0.002296 | -0.86 | 0.2669 | 0.2743 | 0.2625 | 803785 |
| 1711842600 | 0.26614 | 0.00114 | 0.43 | 0.265 | 0.2684 | 0.2621 | 748204 |
| 1711756200 | 0.265 | -0.01425 | -5.10 | 0.2796 | 0.2861 | 0.2625 | 2345611 |
| 1711669800 | 0.27925 | 0.02025 | 7.82 | 0.261 | 0.2821 | 0.2586 | 3563206 |
| 1711583400 | 0.259 | 0.0222 | 9.38 | 0.2377 | 0.2623 | 0.2323 | 2713672 |
| 1711497000 | 0.2368 | -0.0069 | -2.83 | 0.2435 | 0.263 | 0.23 | 3626672 |
| 1711410600 | 0.2437 | 0.01568 | 6.88 | 0.2279 | 0.2488 | 0.227 | 3308337 |
| 1711324200 | 0.22802 | -0.00313 | -1.35 | 0.2305 | 0.2321 | 0.2252 | 1603520 |
| 1711237800 | 0.23115 | -0.00405 | -1.72 | 0.23377 | 0.2376 | 0.2287 | 1147893 |
| 1711151400 | 0.2352 | -0.0007 | -0.30 | 0.23575 | 0.2464 | 0.23206 | 1198863 |
| 1711065000 | 0.2359 | -0.00466 | -1.94 | 0.2415 | 0.24375 | 0.23408 | 1311769 |
| 1710978600 | 0.24056 | 0.00754 | 3.24 | 0.23304 | 0.243 | 0.2286 | 1755330 |
| 1710892200 | 0.23302 | -0.010207 | -4.20 | 0.2433 | 0.2593 | 0.2283 | 2262661 |
| 1710805800 | 0.243227 | -0.008723 | -3.46 | 0.2503 | 0.25518 | 0.2424 | 1469136 |
| 1710719400 | 0.25195 | -0.007695 | -2.96 | 0.25938 | 0.2629 | 0.244 | 3611604 |
| 1710633000 | 0.259645 | 0.007245 | 2.87 | 0.2531 | 0.2685 | 0.252 | 2522841 |
| 1710546600 | 0.2524 | -0.03402 | -11.88 | 0.286167 | 0.2878 | 0.22925 | 11408292 |
| 1710460200 | 0.28642 | -0.01408 | -4.69 | 0.2997 | 0.3018 | 0.2805 | 1607881 |
| 1710373800 | 0.3005 | 0.00098 | 0.33 | 0.3003 | 0.3039 | 0.2968 | 1306479 |
| 1710287400 | 0.29952 | -0.00828 | -2.69 | 0.3072 | 0.309 | 0.2917 | 1745901 |
| 1710201000 | 0.3078 | 0.01831 | 6.32 | 0.2898 | 0.3299 | 0.2847 | 4228555 |
| 1710114600 | 0.28949 | -0.00164 | -0.56 | 0.2911 | 0.2995 | 0.28646 | 1611853 |
| 1710028200 | 0.29113 | 0.02223 | 8.27 | 0.2692 | 0.2946 | 0.26817 | 803944 |
| 1709941800 | 0.2689 | -0.0147 | -5.18 | 0.28416 | 0.2866 | 0.2678 | 1665187 |
| 1709855400 | 0.2836 | 0.00367 | 1.31 | 0.28043 | 0.3035 | 0.2767 | 2449230 |
| 1709769000 | 0.27993 | 0.01773 | 6.76 | 0.26266 | 0.29848 | 0.2621 | 5406538 |
| 1709682600 | 0.2622 | 0.0101 | 4.01 | 0.2515 | 0.2627 | 0.2447 | 3558301 |
| 1709596200 | 0.2521 | 9.0E-5 | 0.04 | 0.2498 | 0.2575 | 0.2463 | 6489157 |
| 1709509800 | 0.25201 | -0.01359 | -5.12 | 0.2655 | 0.2711 | 0.2383 | 5127080 |
| 1709423400 | 0.2656 | 0.0261 | 10.90 | 0.23907 | 0.2761 | 0.2323 | 4927823 |
| 1709337000 | 0.2395 | 0.0213 | 9.76 | 0.2178 | 0.2417 | 0.2162 | 3076066 |
| 1709250600 | 0.2182 | -0.00036 | -0.16 | 0.21856 | 0.2286 | 0.2164 | 3423555 |
| 1709164200 | 0.21856 | -0.00319 | -1.44 | 0.2212 | 0.2254 | 0.2148 | 1967615 |
| 1709077800 | 0.22175 | 0.00082 | 0.37 | 0.2228 | 0.2306 | 0.2199 | 1253591 |
| 1708991400 | 0.22093 | 0.00615 | 2.86 | 0.21459 | 0.2276 | 0.2125 | 1267697 |
| 1708905000 | 0.21478 | 0.00698 | 3.36 | 0.2078 | 0.21529 | 0.2068 | 732680 |
| 1708818600 | 0.2078 | 0.00053 | 0.26 | 0.20728 | 0.209 | 0.2065 | 554944 |
| 1708732200 | 0.20727 | 0.00289 | 1.41 | 0.2022 | 0.2099 | 0.1979 | 1575939 |
| 1708645800 | 0.20438 | 0.00272 | 1.35 | 0.20122 | 0.20659 | 0.1986 | 1024994 |
| 1708559400 | 0.20166 | -0.00691 | -3.31 | 0.20958 | 0.21042 | 0.1989 | 1357931 |
| 1708473000 | 0.20857 | -0.00331 | -1.56 | 0.2117 | 0.2135 | 0.206 | 1162885 |
| 1708386600 | 0.21188 | -0.00648 | -2.97 | 0.2187 | 0.230118 | 0.21 | 2180959 |
| 1708300200 | 0.21836 | 0.00254 | 1.18 | 0.2155 | 0.2261 | 0.2155 | 1317891 |
| 1708213800 | 0.21582 | 0.00292 | 1.37 | 0.2129 | 0.2304 | 0.2104 | 1055725 |
| 1708127400 | 0.2129 | 0.0016 | 0.76 | 0.2112 | 0.2168 | 0.2088 | 1512070 |
| 1708041000 | 0.2113 | 0.0117 | 5.86 | 0.1977 | 0.2143 | 0.1974 | 1516651 |
| 1707954600 | 0.1996 | 0.0073 | 3.80 | 0.1926 | 0.2003 | 0.1905 | 948018 |
| 1707868200 | 0.1923 | 0.0001 | 0.05 | 0.1929 | 0.1959 | 0.1907 | 744954 |
| 1707781800 | 0.1922 | 0.0058 | 3.11 | 0.1863 | 0.1933 | 0.1841 | 1513866 |
| 1707695400 | 0.1864 | -0.0022 | -1.17 | 0.1881 | 0.191754 | 0.1856 | 851863 |
| 1707609000 | 0.1886 | 0.0022 | 1.18 | 0.187 | 0.1932 | 0.1861 | 444858 |
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
