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 | 0.0036 | 0.558745925811 | 0.6443 | 0.681 | 0.587 | 3357524.46259 | CX |
| 4 | 0.0068 | 1.06067696147 | 0.6411 | 0.726 | 0.563 | 5048852.31546 | CX |
| 12 | -0.0723 | -10.0388780894 | 0.7202 | 1.43 | 0.51 | 10847268.0513 | CX |
| 26 | -0.0341 | -5 | 0.682 | 1.43 | 0.48456 | 9879042.7934 | CX |
| 52 | -0.1811 | -21.8455971049 | 0.829 | 1.43 | 0.3944 | 8268407.37655 | CX |
| 156 | -9.5721 | -93.6604696673 | 10.22 | 20.12 | 0.3944 | 10337223.4436 | CX |
| 260 | -4.5821 | -87.6118546845 | 5.23 | 20.12 | 0.3944 | 10721826.761 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.5915 | -0.0186 | -3.05 | 0.6104 | 0.618 | 0.5893 | 3951567 |
| 1715644200 | 0.6101 | -0.0029 | -0.47 | 0.613 | 0.636 | 0.587 | 3566847 |
| 1715557800 | 0.613 | -0.0171 | -2.71 | 0.6326 | 0.638 | 0.61 | 2608303 |
| 1715471400 | 0.6301 | -0.0147 | -2.28 | 0.6427 | 0.656 | 0.629 | 2354978 |
| 1715385000 | 0.6448 | -0.0302 | -4.47 | 0.6718 | 0.681 | 0.63 | 4411264 |
| 1715298600 | 0.675 | 0.0222 | 3.40 | 0.65 | 0.6771 | 0.633 | 2855654 |
| 1715212200 | 0.6528 | 0.007 | 1.08 | 0.6443 | 0.668 | 0.631 | 3754056 |
| 1715125800 | 0.6458 | -0.0103 | -1.57 | 0.654 | 0.6747 | 0.643 | 3827755 |
| 1715039400 | 0.6561 | -0.0095 | -1.43 | 0.6651 | 0.693 | 0.649 | 5333723 |
| 1714953000 | 0.6656 | 0.0102 | 1.56 | 0.654 | 0.6743 | 0.636 | 3181319 |
| 1714866600 | 0.6554 | -0.0097 | -1.46 | 0.664 | 0.6725 | 0.652 | 3925751 |
| 1714780200 | 0.6651 | 0.0152 | 2.34 | 0.6477 | 0.6751 | 0.629 | 7532328 |
| 1714693800 | 0.6499 | 0.0341 | 5.54 | 0.6135 | 0.6607 | 0.592 | 5180380 |
| 1714607400 | 0.6158 | 0.0076 | 1.25 | 0.6042 | 0.6233 | 0.563 | 5631122 |
| 1714521000 | 0.6082 | -0.0308 | -4.82 | 0.637 | 0.6493 | 0.5776 | 6397414 |
| 1714434600 | 0.639 | -0.0079 | -1.22 | 0.6512 | 0.6596 | 0.6209 | 8383589 |
| 1714348200 | 0.6469 | -0.0151 | -2.28 | 0.6626 | 0.6759 | 0.6457 | 4219743 |
| 1714261800 | 0.662 | 0.0171 | 2.65 | 0.644 | 0.6675 | 0.618 | 5100597 |
| 1714175400 | 0.6449 | -0.0249 | -3.72 | 0.668 | 0.6771 | 0.6437 | 4916374 |
| 1714089000 | 0.6698 | 0.0068 | 1.03 | 0.6644 | 0.6849 | 0.6439 | 4376291 |
| 1714002600 | 0.663 | -0.042 | -5.96 | 0.705 | 0.726 | 0.6546 | 6583697 |
| 1713916200 | 0.705 | -0.0049 | -0.69 | 0.7077 | 0.7182 | 0.69 | 4463724 |
| 1713829800 | 0.7099 | 0.0207 | 3.00 | 0.6901 | 0.7182 | 0.6813 | 3720306 |
| 1713743400 | 0.6892 | -0.0186 | -2.63 | 0.7081 | 0.712 | 0.669 | 6050296 |
| 1713657000 | 0.7078 | 0.0459 | 6.93 | 0.6546 | 0.717 | 0.6456 | 5040390 |
| 1713570600 | 0.6619 | 0.0139 | 2.15 | 0.6477 | 0.672 | 0.591 | 8345976 |
| 1713484200 | 0.648 | 0.026 | 4.18 | 0.6221 | 0.6544 | 0.605 | 5399409 |
| 1713397800 | 0.622 | -0.022 | -3.42 | 0.6411 | 0.6501 | 0.594 | 10255001 |
| 1713311400 | 0.644 | 0.0039 | 0.61 | 0.638 | 0.6566 | 0.6069 | 7111213 |
| 1713225000 | 0.6401 | -0.0189 | -2.87 | 0.648 | 0.701 | 0.604 | 8688757 |
| 1713138600 | 0.659 | 0.0506 | 8.32 | 0.6095 | 0.6643 | 0.579 | 17067578 |
| 1713052200 | 0.6084 | -0.1263 | -17.19 | 0.7334 | 0.75 | 0.51 | 31415649 |
| 1712965800 | 0.7347 | -0.2183 | -22.91 | 0.954 | 0.9746 | 0.6412 | 17776327 |
| 1712879400 | 0.953 | -0.008 | -0.83 | 0.961 | 0.9966 | 0.941 | 5742635 |
| 1712793000 | 0.961 | -0.0295 | -2.98 | 0.9917 | 0.999 | 0.9158 | 6621347 |
| 1712706600 | 0.9905 | -0.0395 | -3.83 | 1.03 | 1.04 | 0.977 | 6552638 |
| 1712620200 | 1.03 | 0.06 | 6.13 | 0.9667 | 1.04 | 0.9416 | 6161033 |
| 1712533800 | 0.9705 | 0.0116 | 1.21 | 0.955 | 0.9841 | 0.9489 | 4152145 |
| 1712447400 | 0.9589 | 0.0089 | 0.94 | 0.9453 | 0.984 | 0.9437 | 5704608 |
| 1712361000 | 0.95 | -0.022 | -2.26 | 0.9697 | 0.9755 | 0.917 | 6754989 |
| 1712274600 | 0.972 | 0.0292 | 3.10 | 0.9393 | 1 | 0.915 | 5892629 |
| 1712188200 | 0.9428 | -0.0231 | -2.39 | 0.9624 | 1 | 0.918 | 9604175 |
| 1712101800 | 0.9659 | -0.0841 | -8.01 | 1.04 | 1.05 | 0.9328 | 8045488 |
| 1712015400 | 1.05 | -0.07 | -6.25 | 1.12 | 1.13 | 1.01 | 8075938 |
| 1711929000 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.09 | 4104090 |
| 1711842600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.17 | 1.09 | 7621872 |
| 1711756200 | 1.15 | 0.05 | 4.55 | 1.1 | 1.17 | 1.08 | 11550546 |
| 1711669800 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.06 | 5352144 |
| 1711583400 | 1.09 | -0.04 | -3.54 | 1.13 | 1.15 | 1.07 | 7879668 |
| 1711497000 | 1.13 | 0.04 | 3.67 | 1.09 | 1.15 | 1.08 | 9810948 |
| 1711410600 | 1.09 | 0.04 | 3.81 | 1.05 | 1.12 | 1.05 | 13413207 |
| 1711324200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.07 | 0.998 | 4838375 |
| 1711237800 | 1.01 | 0.01 | 1.10 | 1 | 1.04 | 0.98 | 6432545 |
| 1711151400 | 0.999 | -0.021 | -2.06 | 1.02 | 1.05 | 0.958 | 7706655 |
| 1711065000 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 0.993 | 8213441 |
| 1710978600 | 1.05 | 0.1 | 10.32 | 0.9517 | 1.06 | 0.9045 | 9976511 |
| 1710892200 | 0.9518 | -0.1382 | -12.68 | 1.09 | 1.1 | 0.9259 | 12076886 |
| 1710805800 | 1.09 | -0.04 | -3.54 | 1.12 | 1.15 | 1.06 | 8077334 |
| 1710719400 | 1.13 | 0.07 | 6.60 | 1.06 | 1.15 | 1.01 | 8250214 |
| 1710633000 | 1.06 | -0.14 | -11.67 | 1.2 | 1.22 | 1.03 | 10213913 |
| 1710546600 | 1.2 | -0.12 | -9.09 | 1.31 | 1.33 | 1.09 | 19994324 |
| 1710460200 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.21 | 7043392 |
| 1710373800 | 1.32 | 0.04 | 3.13 | 1.27 | 1.35 | 1.26 | 11815352 |
| 1710287400 | 1.28 | 0 | 0.00 | 1.28 | 1.29 | 1.15 | 13211656 |
| 1710201000 | 1.28 | 0.11 | 9.40 | 1.17 | 1.43 | 1.1 | 37938266 |
| 1710114600 | 1.17 | -0.03 | -2.50 | 1.2 | 1.22 | 1.12 | 9348405 |
| 1710028200 | 1.2 | 0.01 | 0.84 | 1.19 | 1.27 | 1.18 | 7812516 |
| 1709941800 | 1.19 | 0.02 | 1.71 | 1.18 | 1.25 | 1.12 | 12315089 |
| 1709855400 | 1.17 | -0.02 | -1.68 | 1.18 | 1.19 | 1.13 | 10912983 |
| 1709769000 | 1.19 | 0.14 | 13.33 | 1.04 | 1.2 | 1 | 17463936 |
| 1709682600 | 1.05 | -0.14 | -11.76 | 1.18 | 1.24 | 0.8745 | 23961050 |
| 1709596200 | 1.19 | 0.02 | 1.71 | 1.16 | 1.26 | 1.1 | 28389293 |
| 1709509800 | 1.17 | 0.1 | 9.35 | 1.07 | 1.35 | 1.02 | 66300511 |
| 1709423400 | 1.07 | 0.1 | 10.20 | 0.974 | 1.08 | 0.9553 | 23370556 |
| 1709337000 | 0.971 | 0.0945 | 10.78 | 0.874 | 1.05 | 0.874 | 29588328 |
| 1709250600 | 0.8765 | -0.0216 | -2.41 | 0.8981 | 0.951 | 0.848 | 31027983 |
| 1709164200 | 0.8981 | 0.1011 | 12.69 | 0.797 | 0.943 | 0.7362 | 43452027 |
| 1709077800 | 0.797 | 0.0288 | 3.75 | 0.7677 | 0.817 | 0.759 | 13366082 |
| 1708991400 | 0.7682 | -0.0042 | -0.54 | 0.7665 | 0.7792 | 0.7247 | 10059328 |
| 1708905000 | 0.7724 | 0.0219 | 2.92 | 0.7505 | 0.7735 | 0.7301 | 11593895 |
| 1708818600 | 0.7505 | 0.037 | 5.19 | 0.718 | 0.8475 | 0.6905 | 27831606 |
| 1708732200 | 0.7135 | 0.0158 | 2.26 | 0.6969 | 0.724 | 0.681 | 7350797 |
| 1708645800 | 0.6977 | 0.006 | 0.87 | 0.6901 | 0.713 | 0.6714 | 6530698 |
| 1708559400 | 0.6917 | -0.031 | -4.29 | 0.7202 | 0.7233 | 0.6533 | 8239051 |
| 1708473000 | 0.7227 | 0.0007 | 0.10 | 0.724 | 0.73 | 0.6689 | 9808620 |
| 1708386600 | 0.722 | 0.018 | 2.56 | 0.7057 | 0.7372 | 0.704 | 9289066 |
| 1708300200 | 0.704 | 0.0125 | 1.81 | 0.6915 | 0.714 | 0.6843 | 6017935 |
| 1708213800 | 0.6915 | -0.0043 | -0.62 | 0.6946 | 0.6991 | 0.6669 | 4488997 |
| 1708127400 | 0.6958 | 0.0018 | 0.26 | 0.697 | 0.711 | 0.6765 | 5233955 |
| 1708041000 | 0.694 | 0.0119 | 1.74 | 0.6818 | 0.7141 | 0.6731 | 8864105 |
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
