We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.09679 | 35.2335189837 | 0.27471 | 0.48674 | 0.2615 | 2062944.31389 | CX |
4 | 0.04546 | 13.9430744694 | 0.32604 | 0.48674 | 0.24001 | 1602497.68876 | CX |
12 | 0.16266 | 77.887377897 | 0.20884 | 0.48674 | 0.2015 | 643193.920303 | CX |
26 | 0.19671 | 112.540763202 | 0.17479 | 0.48674 | 0.149 | 565385.303426 | CX |
52 | 0.15573 | 72.1740742457 | 0.21577 | 0.48674 | 0.13638 | 346968.270594 | CX |
156 | -0.8385 | -69.2975206612 | 1.21 | 2.39 | 0.05 | 193422.577573 | CX |
260 | -0.64507266 | -63.455637298 | 1.01657266 | 2.39 | 0.05 | 609399.254275 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714002600 | 0.38974 | -0.06526 | -14.34 | 0.40527 | 0.41555 | 0.38323 | 3495675 |
1713916200 | 0.455 | 0.0335 | 7.95 | 0.43936 | 0.48674 | 0.43136 | 672396 |
1713829800 | 0.4215 | 0.0457 | 12.16 | 0.3915 | 0.4215 | 0.3915 | 195095 |
1713743400 | 0.3758 | 0.0343 | 10.04 | 0.34551 | 0.39896 | 0.333 | 3722178 |
1713657000 | 0.3415 | -0.00363 | -1.05 | 0.34274 | 0.3718 | 0.33053 | 177263 |
1713570600 | 0.34513 | 0.03363 | 10.80 | 0.31168 | 0.3739 | 0.31168 | 6169418 |
1713484200 | 0.3115 | 0.038 | 13.89 | 0.27471 | 0.3115 | 0.2615 | 8584 |
1713397800 | 0.2735 | -0.03313 | -10.80 | 0.29939 | 0.30538 | 0.27222 | 812097 |
1713311400 | 0.30663 | 0.0069 | 2.30 | 0.29939 | 0.31899 | 0.2743 | 2158383 |
1713225000 | 0.29973 | 0.00894 | 3.07 | 0.29553 | 0.34704 | 0.27989 | 5735513 |
1713138600 | 0.29079 | 0.01468 | 5.32 | 0.26932 | 0.2926 | 0.24758 | 1612092 |
1713052200 | 0.27611 | -0.08645 | -23.84 | 0.37178 | 0.37406 | 0.24001 | 3134601 |
1712965800 | 0.36256 | 0.00392 | 1.09 | 0.34447 | 0.45749 | 0.33 | 12834978 |
1712879400 | 0.35864 | 0.01819 | 5.34 | 0.34447 | 0.3746 | 0.33381 | 2654214 |
1712793000 | 0.34045 | 0.02718 | 8.68 | 0.31327 | 0.34122 | 0.31 | 205862 |
1712706600 | 0.31327 | -0.01585 | -4.82 | 0.33186 | 0.33186 | 0.31029 | 94769 |
1712620200 | 0.32912 | 0.02697 | 8.93 | 0.29795 | 0.33844 | 0.295 | 420414 |
1712533800 | 0.30215 | 0.01007 | 3.45 | 0.29554 | 0.3062 | 0.29554 | 70365 |
1712447400 | 0.29208 | 0.00222 | 0.77 | 0.28919 | 0.29208 | 0.28905 | 300 |
1712361000 | 0.28986 | -0.00282 | -0.96 | 0.28641 | 0.29723 | 0.28 | 54763 |
1712274600 | 0.29268 | 0.00627 | 2.19 | 0.28641 | 0.30318 | 0.28273 | 39692 |
1712188200 | 0.28641 | -0.00917 | -3.10 | 0.29119 | 0.29934 | 0.28 | 39286 |
1712101800 | 0.29558 | -0.02384 | -7.46 | 0.31942 | 0.3215 | 0.28623 | 253723 |
1712015400 | 0.31942 | -0.0143 | -4.29 | 0.33864 | 0.34021 | 0.30905 | 119657 |
1711929000 | 0.33372 | 0.00086 | 0.26 | 0.3351 | 0.33558 | 0.33372 | 6036 |
1711842600 | 0.33286 | -0.00675 | -1.99 | 0.34619 | 0.34986 | 0.33211 | 90271 |
1711756200 | 0.33961 | -0.00658 | -1.90 | 0.34248 | 0.34248 | 0.33909 | 8403 |
1711669800 | 0.34619 | 0.02015 | 6.18 | 0.32604 | 0.34865 | 0.32 | 83894 |
1711583400 | 0.32604 | -0.01721 | -5.01 | 0.33622 | 0.34612 | 0.32113 | 52739 |
1711497000 | 0.34325 | 0.00859 | 2.57 | 0.3393 | 0.355 | 0.33659 | 20507 |
1711410600 | 0.33466 | 0.02333 | 7.49 | 0.3116 | 0.33884 | 0.31 | 127484 |
1711324200 | 0.31133 | 0.00581 | 1.90 | 0.30461 | 0.32 | 0.30461 | 84353 |
1711237800 | 0.30552 | 0.00757 | 2.54 | 0.30394 | 0.32 | 0.2815 | 37226 |
1711151400 | 0.29795 | -0.00553 | -1.82 | 0.30394 | 0.30394 | 0.2815 | 154 |
1711065000 | 0.30348 | 0.00746 | 2.52 | 0.30698 | 0.3115 | 0.29208 | 141275 |
1710978600 | 0.29602 | 0.01452 | 5.16 | 0.3108 | 0.3108 | 0.257 | 97684 |
1710892200 | 0.2815 | -0.02645 | -8.59 | 0.30393 | 0.30485 | 0.2815 | 6468 |
1710805800 | 0.30795 | -0.00285 | -0.92 | 0.31005 | 0.31005 | 0.30093 | 103770 |
1710719400 | 0.3108 | 0.0098 | 3.26 | 0.30186 | 0.31614 | 0.28811 | 111431 |
1710633000 | 0.301 | -0.03104 | -9.35 | 0.33198 | 0.34167 | 0.2955 | 146108 |
1710546600 | 0.33204 | -0.00946 | -2.77 | 0.36181 | 0.36279 | 0.30585 | 2401104 |
1710460200 | 0.3415 | -0.02 | -5.53 | 0.36543 | 0.36743 | 0.3424 | 76307 |
1710373800 | 0.3615 | 0.01008 | 2.87 | 0.32403 | 0.3815 | 0.32403 | 9694 |
1710287400 | 0.35142 | 0.00222 | 0.64 | 0.32403 | 0.35285 | 0.3015 | 3436 |
1710201000 | 0.3492 | 0.02657 | 8.24 | 0.31944 | 0.35584 | 0.303 | 993636 |
1710114600 | 0.32263 | -0.00201 | -0.62 | 0.32677 | 0.33143 | 0.3015 | 235353 |
1710028200 | 0.32464 | -0.00096 | -0.29 | 0.3256 | 0.33123 | 0.3015 | 121515 |
1709941800 | 0.3256 | 0.01025 | 3.25 | 0.33964 | 0.34199 | 0.313 | 235054 |
1709855400 | 0.31535 | 0.00135 | 0.43 | 0.31945 | 0.31945 | 0.31392 | 1363 |
1709769000 | 0.314 | 0.03006 | 10.59 | 0.28421 | 0.31681 | 0.27339 | 420959 |
1709682600 | 0.28394 | -0.01756 | -5.82 | 0.27545 | 0.32265 | 0.242 | 1248657 |
1709596200 | 0.3015 | 0.01167 | 4.03 | 0.28721 | 0.3015 | 0.28164 | 4904 |
1709509800 | 0.28983 | 0.01306 | 4.72 | 0.27545 | 0.29162 | 0.27545 | 4704 |
1709423400 | 0.27677 | 0.00298 | 1.09 | 0.278 | 0.27921 | 0.27296 | 24720 |
1709337000 | 0.27379 | 0.00597 | 2.23 | 0.25039 | 0.2753 | 0.25039 | 423413 |
1709250600 | 0.26782 | 0.01683 | 6.71 | 0.24965 | 0.27118 | 0.24946 | 229859 |
1709164200 | 0.25099 | 0.0006 | 0.24 | 0.25039 | 0.25274 | 0.2411 | 8692 |
1709077800 | 0.25039 | 0.00929 | 3.85 | 0.24541 | 0.25267 | 0.24482 | 305142 |
1708991400 | 0.2411 | 0 | 0.00 | 0.24313 | 0.2435 | 0.24303 | 4640 |
1708905000 | 0.2411 | 0.0066 | 2.81 | 0.23891 | 0.2415 | 0.2252 | 594 |
1708818600 | 0.2345 | -0.0057 | -2.37 | 0.23891 | 0.23891 | 0.2252 | 175934 |
1708732200 | 0.2402 | 0.00129 | 0.54 | 0.23891 | 0.2402 | 0.2252 | 94 |
1708645800 | 0.23891 | -0.00091 | -0.38 | 0.236 | 0.24285 | 0.2252 | 56883 |
1708559400 | 0.23982 | -0.00416 | -1.71 | 0.236 | 0.24222 | 0.236 | 1145 |
1708473000 | 0.24398 | 0.00401 | 1.67 | 0.25489 | 0.26304 | 0.24365 | 186939 |
1708386600 | 0.23997 | 0.00577 | 2.46 | 0.23795 | 0.23997 | 0.23795 | 207 |
1708300200 | 0.2342 | -0.00211 | -0.89 | 0.2357 | 0.24111 | 0.2342 | 14249 |
1708213800 | 0.23631 | -0.00209 | -0.88 | 0.2384 | 0.23886 | 0.2252 | 72889 |
1708127400 | 0.2384 | -2.0E-5 | -0.01 | 0.23842 | 0.24332 | 0.2252 | 104388 |
1708041000 | 0.23842 | 0.00452 | 1.93 | 0.2339 | 0.24482 | 0.2252 | 156600 |
1707954600 | 0.2339 | 0.00463 | 2.02 | 0.22934 | 0.235 | 0.2267 | 21998 |
1707868200 | 0.22927 | 0.00407 | 1.81 | 0.21827 | 0.23197 | 0.21827 | 108378 |
1707781800 | 0.2252 | 0.00604 | 2.76 | 0.21944 | 0.2252 | 0.21921 | 4276 |
1707695400 | 0.21916 | 0.0011 | 0.50 | 0.21827 | 0.21916 | 0.2015 | 276 |
1707609000 | 0.21806 | 0.00372 | 1.74 | 0.21335 | 0.22024 | 0.21229 | 308487 |
1707522600 | 0.21434 | 0.00156 | 0.73 | 0.21335 | 0.21434 | 0.2015 | 69 |
1707436200 | 0.21278 | 0.00704 | 3.42 | 0.20613 | 0.21506 | 0.20613 | 67437 |
1707349800 | 0.20574 | -0.00039 | -0.19 | 0.20613 | 0.20613 | 0.2015 | 63 |
1707263400 | 0.20613 | -0.00288 | -1.38 | 0.20578 | 0.20896 | 0.2015 | 15234 |
1707177000 | 0.20901 | 0.00323 | 1.57 | 0.20549 | 0.20913 | 0.20406 | 21155 |
1707090600 | 0.20578 | -0.00785 | -3.67 | 0.21363 | 0.21363 | 0.2015 | 18587 |
1707004200 | 0.21363 | -0.00065 | -0.30 | 0.2149 | 0.21664 | 0.2015 | 24575 |
1706917800 | 0.21428 | 0.00374 | 1.78 | 0.21057 | 0.21546 | 0.2015 | 18231 |
1706831400 | 0.21054 | 0.00103 | 0.49 | 0.20884 | 0.21257 | 0.2015 | 97286 |
1706745000 | 0.20951 | -0.00569 | -2.64 | 0.2152 | 0.21995 | 0.2015 | 118661 |
1706658600 | 0.2152 | -0.00643 | -2.90 | 0.22152 | 0.22292 | 0.2015 | 114392 |
1706572200 | 0.22163 | 0.0064 | 2.97 | 0.21492 | 0.22163 | 0.21486 | 112738 |
1706485800 | 0.21523 | -0.00211 | -0.97 | 0.21734 | 0.21983 | 0.2015 | 77326 |
1706399400 | 0.21734 | 0.00157 | 0.73 | 0.21577 | 0.21865 | 0.2015 | 70244 |
1706313000 | 0.21577 | 0.00188 | 0.88 | 0.20595 | 0.21689 | 0.2015 | 149805 |
1706226600 | 0.21389 | 0.00973 | 4.77 | 0.20595 | 0.22939 | 0.20595 | 1107791 |
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