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 | 0.0781 | 11.9766906916 | 0.6521 | 0.8116 | 0.625 | 25602648.311 | CX |
| 4 | -0.17278 | -19.1344215819 | 0.90298 | 1.05 | 0.59102 | 38758520.2585 | CX |
| 12 | 0.446 | 156.931738213 | 0.2842 | 1.05 | 0.2053 | 67582873.6426 | CX |
| 26 | 0.70756 | 3125.26501767 | 0.02264 | 1.05 | 0.021 | 109167469.678 | CX |
| 52 | 0.702459 | 2532.20503947 | 0.027741 | 1.05 | 0.01725 | 69043729.1857 | CX |
| 156 | 0.3819 | 109.646856158 | 0.3483 | 1.05 | 0.01725 | 45555301.4886 | CX |
| 260 | 0.3702 | 102.833333333 | 0.36 | 1.05 | 0.01725 | 43879397.3759 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715212200 | 0.7192 | -0.0152 | -2.07 | 0.7337 | 0.7465 | 0.7097 | 12918867 |
| 1715125800 | 0.7344 | -0.0316 | -4.13 | 0.7648 | 0.7781 | 0.7292 | 20147889 |
| 1715039400 | 0.766 | -0.0012 | -0.16 | 0.7787 | 0.81 | 0.7352 | 28550383 |
| 1714953000 | 0.7672 | -0.0185 | -2.35 | 0.78608 | 0.8029 | 0.7624 | 16637876 |
| 1714866600 | 0.7857 | 0.031 | 4.11 | 0.757 | 0.8116 | 0.7558 | 39246235 |
| 1714780200 | 0.7547 | 0.0977 | 14.87 | 0.6575 | 0.765 | 0.6355 | 42818944 |
| 1714693800 | 0.657 | 0.0025 | 0.38 | 0.6521 | 0.6572 | 0.625 | 18898342 |
| 1714607400 | 0.6545 | -0.0051 | -0.77 | 0.652 | 0.6822 | 0.6031 | 24437015 |
| 1714521000 | 0.6596 | -0.0742 | -10.11 | 0.7333 | 0.7466 | 0.6467 | 23430184 |
| 1714434600 | 0.7338 | -0.0394 | -5.10 | 0.6723 | 0.81991 | 0.6688 | 46741962 |
| 1714348200 | 0.7732 | 0.0153 | 2.02 | 0.7594 | 0.8 | 0.7502 | 31657745 |
| 1714261800 | 0.7579 | 0.067 | 9.70 | 0.6897 | 0.7609 | 0.658 | 27694520 |
| 1714175400 | 0.6909 | -0.0352 | -4.85 | 0.7273 | 0.7343 | 0.6856 | 19815963 |
| 1714089000 | 0.7261 | 0.0574 | 8.58 | 0.668 | 0.748 | 0.63342 | 26147144 |
| 1714002600 | 0.6687 | -0.0022 | -0.33 | 0.6723 | 0.7442 | 0.6588 | 27050240 |
| 1713916200 | 0.6709 | -0.0401 | -5.64 | 0.7089 | 0.7184 | 0.6651 | 20570735 |
| 1713829800 | 0.711 | 0.01678 | 2.42 | 0.6953 | 0.78 | 0.69286 | 25336689 |
| 1713743400 | 0.69422 | -0.03394 | -4.66 | 0.7291 | 0.733 | 0.67604 | 21812690 |
| 1713657000 | 0.72816 | 0.01283 | 1.79 | 0.71213 | 0.74 | 0.67876 | 21071118 |
| 1713570600 | 0.71533 | 0.04505 | 6.72 | 0.67261 | 0.74796 | 0.59102 | 42697114 |
| 1713484200 | 0.67028 | -0.01292 | -1.89 | 0.68221 | 0.71598 | 0.6551 | 31620603 |
| 1713397800 | 0.6832 | -0.07954 | -10.43 | 0.76351 | 0.77536 | 0.66801 | 47489847 |
| 1713311400 | 0.76274 | -0.12487 | -14.07 | 0.88544 | 0.91 | 0.7621 | 63506908 |
| 1713225000 | 0.88761 | 0.16056 | 22.08 | 0.71508 | 0.91868 | 0.69104 | 90330041 |
| 1713138600 | 0.72705 | -0.01274 | -1.72 | 0.73146 | 0.75003 | 0.64431 | 54593331 |
| 1713052200 | 0.73979 | -0.15979 | -17.76 | 0.90882 | 0.92917 | 0.634 | 82368760 |
| 1712965800 | 0.89958 | -0.10042 | -10.04 | 1 | 1.04 | 0.84846 | 86838183 |
| 1712879400 | 1 | 0.09313 | 10.27 | 0.90298 | 1.05 | 0.85358 | 90809228 |
| 1712793000 | 0.90687 | 0.10256 | 12.75 | 0.79688 | 0.91895 | 0.744 | 77499865 |
| 1712706600 | 0.80431 | 0.02919 | 3.77 | 0.77335 | 0.83654 | 0.77277 | 57144767 |
| 1712620200 | 0.77512 | 0.05211 | 7.21 | 0.73513 | 0.84846 | 0.71083 | 73837550 |
| 1712533800 | 0.72301 | 0.04142 | 6.08 | 0.68062 | 0.7234 | 0.66312 | 20992256 |
| 1712447400 | 0.68159 | -0.02772 | -3.91 | 0.70924 | 0.74086 | 0.64911 | 35074455 |
| 1712361000 | 0.70931 | 0.03793 | 5.65 | 0.67286 | 0.74717 | 0.63059 | 45478944 |
| 1712274600 | 0.67138 | 0.00218 | 0.33 | 0.66683 | 0.72418 | 0.652 | 38269146 |
| 1712188200 | 0.6692 | 0.03409 | 5.37 | 0.6404 | 0.69282 | 0.62305 | 44725627 |
| 1712101800 | 0.63511 | -0.03412 | -5.10 | 0.66832 | 0.67 | 0.58274 | 39567437 |
| 1712015400 | 0.66923 | -0.04995 | -6.95 | 0.71864 | 0.72002 | 0.6347 | 31626646 |
| 1711929000 | 0.71918 | 0.0325 | 4.73 | 0.68554 | 0.75985 | 0.68 | 35788580 |
| 1711842600 | 0.68668 | -0.01961 | -2.78 | 0.7043 | 0.74 | 0.68044 | 33825931 |
| 1711756200 | 0.70629 | -0.01643 | -2.27 | 0.7226 | 0.738 | 0.69301 | 26334251 |
| 1711669800 | 0.72272 | -0.00425 | -0.58 | 0.73095 | 0.78392 | 0.71338 | 43883201 |
| 1711583400 | 0.72697 | -0.07406 | -9.25 | 0.80918 | 0.84616 | 0.72392 | 101329453 |
| 1711497000 | 0.80103 | 0.10147 | 14.50 | 0.70388 | 0.845 | 0.68264 | 195756761 |
| 1711410600 | 0.69956 | 0.11688 | 20.06 | 0.58453 | 0.723 | 0.56756 | 214412134 |
| 1711324200 | 0.58268 | 0.02879 | 5.20 | 0.55075 | 0.5892 | 0.54001 | 36073410 |
| 1711237800 | 0.55389 | -0.03361 | -5.72 | 0.59687 | 0.63444 | 0.55258 | 43123986 |
| 1711151400 | 0.5875 | -0.00902 | -1.51 | 0.59566 | 0.61301 | 0.55278 | 100028015 |
| 1711065000 | 0.59652 | -0.0974 | -14.04 | 0.69431 | 0.724 | 0.5874 | 133719679 |
| 1710978600 | 0.69392 | 0.0233 | 3.47 | 0.67188 | 0.7611 | 0.64944 | 124069465 |
| 1710892200 | 0.67062 | -0.16192 | -19.45 | 0.84436 | 0.94953 | 0.60454 | 377821722 |
| 1710805800 | 0.83254 | 0.22707 | 37.50 | 0.61314 | 0.868 | 0.58441 | 292359389 |
| 1710719400 | 0.60547 | 0.15328 | 33.90 | 0.46817 | 0.6491 | 0.40644 | 125339550 |
| 1710633000 | 0.45219 | 0.01737 | 3.99 | 0.42882 | 0.478 | 0.40238 | 88501573 |
| 1710546600 | 0.43482 | 0.0431 | 11.00 | 0.38985 | 0.43613 | 0.345 | 116959016 |
| 1710460200 | 0.39172 | 0.06619 | 20.33 | 0.32606 | 0.39893 | 0.31971 | 47016819 |
| 1710373800 | 0.32553 | 0.0013 | 0.40 | 0.3328 | 0.34639 | 0.30957 | 30424289 |
| 1710287400 | 0.32423 | 0.00207 | 0.64 | 0.32125 | 0.32532 | 0.29124 | 25204418 |
| 1710201000 | 0.32216 | 0.01928 | 6.37 | 0.30471 | 0.34398 | 0.291 | 63319366 |
| 1710114600 | 0.30288 | -0.00135 | -0.44 | 0.30328 | 0.31413 | 0.28827 | 21872931 |
| 1710028200 | 0.30423 | 0.00453 | 1.51 | 0.29975 | 0.30693 | 0.29201 | 18992369 |
| 1709941800 | 0.2997 | -0.00555 | -1.82 | 0.30536 | 0.32251 | 0.288 | 26060004 |
| 1709855400 | 0.30525 | -0.00541 | -1.74 | 0.31021 | 0.31275 | 0.29669 | 23467487 |
| 1709769000 | 0.31066 | 0.00294 | 0.96 | 0.30696 | 0.32 | 0.29364 | 26012798 |
| 1709682600 | 0.30772 | -0.01915 | -5.86 | 0.32445 | 0.34533 | 0.24315 | 84516887 |
| 1709596200 | 0.32687 | 0.05233 | 19.06 | 0.27696 | 0.38 | 0.2658 | 180556522 |
| 1709509800 | 0.27454 | 0.00217 | 0.80 | 0.2709 | 0.28199 | 0.2565 | 39506554 |
| 1709423400 | 0.27237 | 0.0026 | 0.96 | 0.26939 | 0.27684 | 0.25793 | 36018500 |
| 1709337000 | 0.26977 | 0.01001 | 3.85 | 0.26164 | 0.29586 | 0.25255 | 93872405 |
| 1709250600 | 0.25976 | 0.01286 | 5.21 | 0.2462 | 0.26012 | 0.23561 | 57728313 |
| 1709164200 | 0.2469 | 0.02551 | 11.52 | 0.2228 | 0.2799 | 0.22104 | 182224530 |
| 1709077800 | 0.22139 | -0.0011 | -0.49 | 0.22256 | 0.23 | 0.211 | 43323268 |
| 1708991400 | 0.22249 | 0.00882 | 4.13 | 0.21404 | 0.22496 | 0.21 | 41977935 |
| 1708905000 | 0.21367 | -0.00649 | -2.95 | 0.21977 | 0.22173 | 0.208 | 27745887 |
| 1708818600 | 0.22016 | 0.00484 | 2.25 | 0.21445 | 0.2225 | 0.2053 | 54237187 |
| 1708732200 | 0.21532 | 0.00021 | 0.10 | 0.21501 | 0.2468 | 0.211 | 180385220 |
| 1708645800 | 0.21511 | -0.00313 | -1.43 | 0.21788 | 0.2229 | 0.20841 | 57430540 |
| 1708559400 | 0.21824 | -0.00139 | -0.63 | 0.21987 | 0.22563 | 0.2062 | 79574888 |
| 1708473000 | 0.21963 | -0.01118 | -4.84 | 0.23359 | 0.24452 | 0.20771 | 86057612 |
| 1708386600 | 0.23081 | -0.00901 | -3.76 | 0.23926 | 0.2476 | 0.226 | 80591782 |
| 1708300200 | 0.23982 | -0.00789 | -3.19 | 0.2472 | 0.25678 | 0.233 | 79831487 |
| 1708213800 | 0.24771 | 0.00484 | 1.99 | 0.24213 | 0.24905 | 0.2297 | 118289278 |
| 1708127400 | 0.24287 | -0.01976 | -7.52 | 0.26271 | 0.27382 | 0.24011 | 115112461 |
| 1708041000 | 0.26263 | -0.01849 | -6.58 | 0.2842 | 0.29281 | 0.25517 | 116828243 |
| 1707954600 | 0.28112 | -0.00394 | -1.38 | 0.28573 | 0.29555 | 0.275 | 142878108 |
| 1707868200 | 0.28506 | -0.02117 | -6.91 | 0.30523 | 0.3182 | 0.26441 | 157139007 |
| 1707781800 | 0.30623 | 0.00444 | 1.47 | 0.30482 | 0.3278 | 0.292 | 347134948 |
| 1707695400 | 0.30179 | 0.03823 | 14.51 | 0.26222 | 0.336 | 0.26136 | 336185887 |
| 1707609000 | 0.26356 | -0.05098 | -16.21 | 0.31419 | 0.31899 | 0.25539 | 243431804 |
| 1707522600 | 0.31454 | 0.08534 | 37.23 | 0.22579 | 0.34892 | 0.22119 | 696433271 |
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
