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 | 0.04810031 | 7.02943706132 | 0.68426973 | 0.7120652 | 0.25469278 | 428078.141857 | CX |
| 4 | 0.09978283 | 15.7737665926 | 0.63258721 | 0.97141041 | 0.25469278 | 855298.268629 | CX |
| 12 | 0.58918512 | 411.485455312 | 0.14318492 | 0.97141041 | 0.10107604 | 2520771.6212 | CX |
| 26 | 0.71248517 | 3583.05168704 | 0.01988487 | 0.97141041 | 0.0139009 | 4250466.62271 | CX |
| 52 | 0.70185008 | 2299.64285667 | 0.03051996 | 0.97141041 | 0.0139009 | 3781436.90973 | CX |
| 156 | 0.45268152 | 161.85202024 | 0.27968852 | 0.97141041 | 0.0139009 | 4592021.72328 | CX |
| 260 | 0.39673428 | 118.203817138 | 0.33563576 | 0.97141041 | 0.0139009 | 4518596.39387 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.71096999 | 0.06517873 | 10.09 | 0.64349812 | 0.7120652 | 0.61747208 | 418161 |
| 1714175400 | 0.64579126 | -0.03377 | -4.97 | 0.67736342 | 0.68430345 | 0.6399681 | 256329 |
| 1714089000 | 0.6795612 | 0.05486069 | 8.78 | 0.62201802 | 0.69374588 | 0.59234839 | 849352 |
| 1714002600 | 0.62470051 | -0.000617 | -0.10 | 0.62077855 | 0.69127268 | 0.61720855 | 500047 |
| 1713916200 | 0.62531733 | -0.043288 | -6.47 | 0.66337658 | 0.67347211 | 0.62285014 | 281245 |
| 1713829800 | 0.66860582 | 0.01550947 | 2.37 | 0.2980705 | 0.70434395 | 0.25469278 | 366146 |
| 1713743400 | 0.65309635 | -0.032841 | -4.79 | 0.68426973 | 0.68663602 | 0.63582208 | 325263 |
| 1713657000 | 0.68593763 | 0.01261642 | 1.87 | 0.65922786 | 0.6930169 | 0.63891884 | 204407 |
| 1713570600 | 0.67332121 | 0.04472476 | 7.12 | 0.6309756 | 0.70086966 | 0.55836548 | 865449 |
| 1713484200 | 0.62859645 | -0.012529 | -1.95 | 0.63659967 | 0.66731597 | 0.61383873 | 601893 |
| 1713397800 | 0.64112582 | -0.078327 | -10.89 | 0.71540217 | 0.72669879 | 0.62848579 | 925515 |
| 1713311400 | 0.71945299 | -0.114007 | -13.68 | 0.83541684 | 0.8575801 | 0.71945299 | 1292570 |
| 1713225000 | 0.8334603 | 0.14761301 | 21.52 | 0.2980705 | 0.859284 | 0.29508789 | 1426251 |
| 1713138600 | 0.68584729 | -0.023888 | -3.37 | 0.69567864 | 0.71324535 | 0.62029228 | 730812 |
| 1713052200 | 0.70973525 | -0.131952 | -15.68 | 0.85215124 | 0.86660039 | 0.63354658 | 2272012 |
| 1712965800 | 0.84168704 | -0.090381 | -9.70 | 0.93359784 | 0.96279043 | 0.82075283 | 1803194 |
| 1712879400 | 0.93206788 | 0.08697504 | 10.29 | 0.84873782 | 0.97141041 | 0.79955076 | 1649407 |
| 1712793000 | 0.84509284 | 0.10522095 | 14.22 | 0.73476677 | 0.8533392 | 0.69247255 | 1679482 |
| 1712706600 | 0.73987189 | 0.0262376 | 3.68 | 0.70659014 | 0.76584875 | 0.70659014 | 968966 |
| 1712620200 | 0.71363429 | 0.05010149 | 7.55 | 0.2980705 | 0.7721068 | 0.29508789 | 1416536 |
| 1712533800 | 0.6635328 | 0.03478548 | 5.53 | 0.62831761 | 0.66380822 | 0.61831728 | 295020 |
| 1712447400 | 0.62874732 | -0.02788 | -4.25 | 0.65304288 | 0.68144904 | 0.61690366 | 680731 |
| 1712361000 | 0.65662691 | 0.03549753 | 5.71 | 0.62179242 | 0.68901712 | 0.58093177 | 898989 |
| 1712274600 | 0.62112938 | 0.00151211 | 0.24 | 0.61549396 | 0.66572532 | 0.6039107 | 763301 |
| 1712188200 | 0.61961727 | 0.02795533 | 4.72 | 0.59287789 | 0.64215949 | 0.58206143 | 509384 |
| 1712101800 | 0.59166194 | -0.032488 | -5.21 | 0.61974218 | 0.62135832 | 0.54230625 | 578163 |
| 1712015400 | 0.62414966 | -0.044455 | -6.65 | 0.2980705 | 0.65817309 | 0.29508789 | 470059 |
| 1711929000 | 0.66860502 | 0.03343977 | 5.26 | 0.63258721 | 0.70330165 | 0.63182775 | 919651 |
| 1711842600 | 0.63516525 | -0.019383 | -2.96 | 0.65402776 | 0.68380358 | 0.63431072 | 696026 |
| 1711756200 | 0.65454857 | -0.015629 | -2.33 | 0.6690996 | 0.68220102 | 0.64562584 | 384643 |
| 1711669800 | 0.67017753 | 0.00048384 | 0.07 | 0.67742678 | 0.72176815 | 0.6637425 | 644457 |
| 1711583400 | 0.66969369 | -0.077021 | -10.31 | 0.74645879 | 0.77712019 | 0.66969369 | 1471472 |
| 1711497000 | 0.74671519 | 0.10482155 | 16.33 | 0.64711261 | 0.77786652 | 0.6298858 | 3010780 |
| 1711410600 | 0.64189364 | 0.10723856 | 20.06 | 0.2980705 | 0.66193262 | 0.29508789 | 3416434 |
| 1711324200 | 0.53465508 | 0.02140304 | 4.17 | 0.509058 | 0.54031593 | 0.49966165 | 248553 |
| 1711237800 | 0.51325204 | -0.0302 | -5.56 | 0.55168936 | 0.58424374 | 0.51255023 | 504795 |
| 1711151400 | 0.54345235 | -0.005228 | -0.95 | 0.55095394 | 0.56253988 | 0.51377559 | 838319 |
| 1711065000 | 0.54867995 | -0.086741 | -13.65 | 0.72811773 | 0.72811773 | 0.54076081 | 1545154 |
| 1710978600 | 0.6354213 | 0.0165832 | 2.68 | 0.61774377 | 0.696795 | 0.5976996 | 1107784 |
| 1710892200 | 0.6188381 | -0.140574 | -18.51 | 0.78468597 | 0.86786946 | 0.56051013 | 9069541 |
| 1710805800 | 0.75941164 | 0.20349828 | 36.61 | 0.2980705 | 0.7809513 | 0.21463934 | 3955639 |
| 1710719400 | 0.55591336 | 0.13651425 | 32.55 | 0.42557215 | 0.58720892 | 0.37333729 | 3519273 |
| 1710633000 | 0.41939911 | 0.01855541 | 4.63 | 0.39345424 | 0.43510825 | 0.37003992 | 2161140 |
| 1710546600 | 0.4008437 | 0.07286036 | 22.21 | 0.2980705 | 0.4008437 | 0.29508789 | 2940341 |
| 1710460200 | 0.32798334 | 0.02896906 | 9.69 | 0.2980705 | 0.33677619 | 0.29508789 | 1322324 |
| 1710373800 | 0.29901428 | 0.00329776 | 1.12 | 0.30545545 | 0.3145777 | 0.28279548 | 797889 |
| 1710287400 | 0.29571652 | 0.00297332 | 1.02 | 0.2912739 | 0.29582778 | 0.27155073 | 338383 |
| 1710201000 | 0.2927432 | 0.01377203 | 4.94 | 0.22612182 | 0.30738144 | 0.22288131 | 967218 |
| 1710114600 | 0.27897117 | 0.00176149 | 0.64 | 0.27721473 | 0.28063149 | 0.26656474 | 312729 |
| 1710028200 | 0.27720968 | 0.00212711 | 0.77 | 0.27748357 | 0.28101248 | 0.2700782 | 468526 |
| 1709941800 | 0.27508257 | -0.003987 | -1.43 | 0.27833282 | 0.29497862 | 0.257788 | 324175 |
| 1709855400 | 0.27906962 | -0.006145 | -2.15 | 0.28558708 | 0.28974221 | 0.27263832 | 296269 |
| 1709769000 | 0.28521484 | 0.00190647 | 0.67 | 0.28424719 | 0.2941541 | 0.27142259 | 517233 |
| 1709682600 | 0.28330837 | -0.016764 | -5.59 | 0.29804369 | 0.3165212 | 0.23230448 | 2819478 |
| 1709596200 | 0.30007194 | 0.04675594 | 18.46 | 0.22612182 | 0.3434304 | 0.22288131 | 4708803 |
| 1709509800 | 0.253316 | 0.00148623 | 0.59 | 0.248956 | 0.25952371 | 0.24105616 | 1392597 |
| 1709423400 | 0.25182977 | 0.00158077 | 0.63 | 0.24961167 | 0.25410928 | 0.23820812 | 836162 |
| 1709337000 | 0.250249 | 0.01307911 | 5.51 | 0.24014187 | 0.27201235 | 0.23360346 | 1574427 |
| 1709250600 | 0.23716989 | 0.0086218 | 3.77 | 0.22612182 | 0.23724001 | 0.21708694 | 1210970 |
| 1709164200 | 0.22854809 | 0.02369365 | 11.57 | 0.20654901 | 0.24946109 | 0.20517331 | 3681998 |
| 1709077800 | 0.20485444 | -0.000207 | -0.10 | 0.20542681 | 0.21203576 | 0.19487704 | 1207622 |
| 1708991400 | 0.20506133 | 0.00750233 | 3.80 | 0.14318492 | 0.22935244 | 0.10107604 | 6975083 |
| 1708905000 | 0.197559 | -0.00483 | -2.39 | 0.20241453 | 0.20474484 | 0.1933195 | 438584 |
| 1708818600 | 0.20238874 | 0.00313079 | 1.57 | 0.19839089 | 0.20381317 | 0.19164513 | 943965 |
| 1708732200 | 0.19925795 | 0.00128078 | 0.65 | 0.1986419 | 0.22667731 | 0.19504318 | 5343876 |
| 1708645800 | 0.19797717 | -0.003859 | -1.91 | 0.19998553 | 0.20536344 | 0.1927491 | 1232921 |
| 1708559400 | 0.20183586 | -0.002366 | -1.16 | 0.20423031 | 0.20915285 | 0.19127447 | 2351741 |
| 1708473000 | 0.20420162 | -0.010022 | -4.68 | 0.21678672 | 0.22645806 | 0.19393548 | 2097799 |
| 1708386600 | 0.21422343 | -0.008085 | -3.64 | 0.14318492 | 0.22935244 | 0.13625431 | 1229408 |
| 1708300200 | 0.22230889 | -0.00726 | -3.16 | 0.2291532 | 0.2364577 | 0.21746153 | 1197200 |
| 1708213800 | 0.2295691 | 0.00378027 | 1.67 | 0.22421844 | 0.23099246 | 0.21419125 | 2094779 |
| 1708127400 | 0.22578883 | -0.019843 | -8.08 | 0.24347716 | 0.2538486 | 0.224126 | 2058756 |
| 1708041000 | 0.24563204 | -0.017299 | -6.58 | 0.2655452 | 0.27296992 | 0.23925822 | 2073049 |
| 1707954600 | 0.26293124 | -0.003907 | -1.46 | 0.26676987 | 0.27575555 | 0.25737758 | 3082309 |
| 1707868200 | 0.26683869 | -0.017058 | -6.01 | 0.28064893 | 0.28664944 | 0.25289247 | 3885685 |
| 1707781800 | 0.28389697 | 0.00523673 | 1.88 | 0.14318492 | 0.29234528 | 0.13625431 | 2140382 |
| 1707695400 | 0.27866024 | 0.03674285 | 15.19 | 0.24193262 | 0.30567254 | 0.24183043 | 7395952 |
| 1707609000 | 0.24191739 | -0.045811 | -15.92 | 0.28870238 | 0.29039075 | 0.23930113 | 8172744 |
| 1707522600 | 0.28772879 | 0.07532579 | 35.46 | 0.21068695 | 0.32230788 | 0.20623061 | 17553888 |
| 1707436200 | 0.212403 | 0.05262059 | 32.93 | 0.16244888 | 0.2193705 | 0.16118121 | 12195918 |
| 1707349800 | 0.15978241 | 0.01595129 | 11.09 | 0.14671512 | 0.16616457 | 0.13746525 | 3865973 |
| 1707263400 | 0.14383112 | -0.004361 | -2.94 | 0.14905308 | 0.15306869 | 0.13565085 | 2792849 |
| 1707177000 | 0.14819222 | -0.010133 | -6.40 | 0.14318492 | 0.17557619 | 0.13625431 | 20194377 |
| 1707090600 | 0.15832506 | 0.0192338 | 13.83 | 0.14318492 | 0.17557619 | 0.13561317 | 20188046 |
| 1707004200 | 0.13909126 | 0.02834611 | 25.60 | 0.11365583 | 0.14716762 | 0.1101362 | 17952296 |
| 1706917800 | 0.11074515 | 0.01765237 | 18.96 | 0.09356425 | 0.11400082 | 0.09179177 | 5620616 |
| 1706831400 | 0.09309278 | -0.008211 | -8.11 | 0.10049871 | 0.10497179 | 0.09214805 | 2046823 |
| 1706745000 | 0.101304 | 0.01456306 | 16.79 | 0.08732994 | 0.10583522 | 0.08550684 | 5389394 |
| 1706658600 | 0.08674094 | -0.007143 | -7.61 | 0.09349236 | 0.09415387 | 0.08674094 | 732902 |
| 1706572200 | 0.09388409 | -0.000313 | -0.33 | 0.0610583 | 0.0943272 | 0.06066596 | 2547185 |
| 1706485800 | 0.09419688 | 0.00093221 | 1.00 | 0.09284248 | 0.09895659 | 0.08976791 | 2068565 |
| 1706399400 | 0.09326467 | -0.003227 | -3.34 | 0.0964075 | 0.10791524 | 0.09225435 | 5080108 |
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
