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 | -0.004522 | -8.62680758518 | 0.052418 | 0.053725 | 0.040429 | 223793.142857 | CX |
4 | -0.002266 | -4.51736374148 | 0.050162 | 0.071304 | 0.040429 | 235593.678571 | CX |
12 | -0.027829 | -36.7500825355 | 0.075725 | 0.081079 | 0.02801 | 199877.952381 | CX |
26 | -0.050695 | -51.4195007658 | 0.098591 | 0.113768 | 0.02801 | 166250.451087 | CX |
52 | 0.00272 | 6.020896051 | 0.045176 | 0.162539 | 0.018 | 173577.684783 | CX |
156 | -0.071 | -59.7160543668 | 0.118896 | 0.173836 | 0.016731 | 1478484.1595 | CX |
260 | -0.071 | -59.7160543668 | 0.118896 | 0.173836 | 0.016731 | 1478484.1595 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1716162600 | 0.048656 | -0.000194 | -0.40 | 0.04885 | 0.048989 | 0.045738 | 273312 |
1716076200 | 0.04885 | 0.001887 | 4.02 | 0.047095 | 0.04899 | 0.043 | 266696 |
1715989800 | 0.046963 | -0.001841 | -3.77 | 0.048899 | 0.04899 | 0.045298 | 200893 |
1715903400 | 0.048804 | -0.000278 | -0.57 | 0.049082 | 0.050232 | 0.040429 | 200846 |
1715817000 | 0.049082 | -0.001097 | -2.19 | 0.050179 | 0.050338 | 0.044 | 128447 |
1715730600 | 0.050179 | 0.00078 | 1.58 | 0.0496 | 0.053725 | 0.048022 | 208091 |
1715644200 | 0.049399 | -0.003377 | -6.40 | 0.052418 | 0.052969 | 0.048022 | 288267 |
1715557800 | 0.052776 | 0.000413 | 0.79 | 0.052363 | 0.053186 | 0.052118 | 237316 |
1715471400 | 0.052363 | -0.002718 | -4.93 | 0.055105 | 0.055409 | 0.052151 | 250078 |
1715385000 | 0.055081 | 8.7E-5 | 0.16 | 0.054994 | 0.055355 | 0.051925 | 244388 |
1715298600 | 0.054994 | 0.000143 | 0.26 | 0.054851 | 0.055355 | 0.054561 | 236085 |
1715212200 | 0.054851 | -7.8E-5 | -0.14 | 0.054923 | 0.055448 | 0.054126 | 267268 |
1715125800 | 0.054929 | 0.001486 | 2.78 | 0.05346 | 0.054972 | 0.05325 | 276491 |
1715039400 | 0.053443 | -0.000823 | -1.52 | 0.054047 | 0.056239 | 0.052333 | 249523 |
1714953000 | 0.054266 | 0.001621 | 3.08 | 0.053067 | 0.058834 | 0.050898 | 226604 |
1714866600 | 0.052645 | 0.002002 | 3.95 | 0.050633 | 0.053404 | 0.050511 | 234556 |
1714780200 | 0.050643 | 2.6E-5 | 0.05 | 0.05063 | 0.055612 | 0.046017 | 235926 |
1714693800 | 0.050617 | -0.005162 | -9.25 | 0.055779 | 0.059605 | 0.04905 | 247367 |
1714607400 | 0.055779 | -0.001116 | -1.96 | 0.056895 | 0.059143 | 0.055205 | 233933 |
1714521000 | 0.056895 | 0.00181 | 3.29 | 0.055055 | 0.05691 | 0.048952 | 226242 |
1714434600 | 0.055085 | -0.000515 | -0.93 | 0.067033 | 0.071304 | 0.048952 | 346192 |
1714348200 | 0.0556 | -0.003326 | -5.64 | 0.058672 | 0.060006 | 0.051199 | 214744 |
1714261800 | 0.058926 | 0.003717 | 6.73 | 0.055234 | 0.059612 | 0.055101 | 220532 |
1714175400 | 0.055209 | 3.9E-5 | 0.07 | 0.05517 | 0.055975 | 0.050171 | 213262 |
1714089000 | 0.05517 | -0.000374 | -0.67 | 0.055569 | 0.055975 | 0.055101 | 194114 |
1714002600 | 0.055544 | 0.005366 | 10.69 | 0.0502 | 0.062319 | 0.050001 | 217919 |
1713916200 | 0.050178 | 9.4E-5 | 0.19 | 0.050084 | 0.05039 | 0.048799 | 217238 |
1713829800 | 0.050084 | 8.3E-5 | 0.17 | 0.050162 | 0.052975 | 0.048106 | 240293 |
1713743400 | 0.050001 | -0.000389 | -0.77 | 0.050353 | 0.050489 | 0.048106 | 237266 |
1713657000 | 0.05039 | 0.000136 | 0.27 | 0.050254 | 0.050692 | 0.048062 | 220696 |
1713570600 | 0.050254 | -4.3E-5 | -0.09 | 0.050315 | 0.050435 | 0.050201 | 205955 |
1713484200 | 0.050297 | 0.000161 | 0.32 | 0.05017 | 0.050653 | 0.048528 | 204261 |
1713397800 | 0.050136 | 2.4E-5 | 0.05 | 0.050112 | 0.057966 | 0.048528 | 210026 |
1713311400 | 0.050112 | -3.8E-5 | -0.08 | 0.050196 | 0.050339 | 0.046016 | 223241 |
1713225000 | 0.05015 | -0.001409 | -2.73 | 0.056989 | 0.067 | 0.044001 | 251159 |
1713138600 | 0.051559 | -0.005597 | -9.79 | 0.057199 | 0.058001 | 0.050759 | 180973 |
1713052200 | 0.057156 | -0.00287 | -4.78 | 0.060039 | 0.062154 | 0.054057 | 182397 |
1712965800 | 0.060026 | -0.004115 | -6.42 | 0.064119 | 0.065237 | 0.060026 | 175949 |
1712879400 | 0.064141 | -0.001807 | -2.74 | 0.066196 | 0.067895 | 0.062168 | 179866 |
1712793000 | 0.065948 | -0.00103 | -1.54 | 0.067032 | 0.067895 | 0.062291 | 166250 |
1712706600 | 0.066978 | 4.8E-5 | 0.07 | 0.06693 | 0.068872 | 0.063212 | 165911 |
1712620200 | 0.06693 | -0.000278 | -0.41 | 0.067618 | 0.072588 | 0.063184 | 215711 |
1712533800 | 0.067208 | 0.000196 | 0.29 | 0.06754 | 0.072588 | 0.064113 | 160669 |
1712447400 | 0.067012 | -0.002033 | -2.94 | 0.069094 | 0.071066 | 0.064113 | 155446 |
1712361000 | 0.069045 | 0.000445 | 0.65 | 0.067465 | 0.0706 | 0.065399 | 168419 |
1712274600 | 0.0686 | -0.000405 | -0.59 | 0.068724 | 0.072421 | 0.065399 | 156991 |
1712188200 | 0.069005 | -0.001767 | -2.50 | 0.069797 | 0.073142 | 0.065495 | 157904 |
1712101800 | 0.070772 | 0.001665 | 2.41 | 0.067033 | 0.071658 | 0.065378 | 168570 |
1712015400 | 0.069107 | 0.001504 | 2.22 | 0.06983 | 0.070537 | 0.065714 | 225225 |
1711929000 | 0.067603 | -0.000474 | -0.70 | 0.06798 | 0.071968 | 0.065714 | 150583 |
1711842600 | 0.068077 | -0.004427 | -6.11 | 0.072504 | 0.074479 | 0.063486 | 149725 |
1711756200 | 0.072504 | 0.001915 | 2.71 | 0.071438 | 0.079703 | 0.065778 | 149371 |
1711669800 | 0.070589 | -0.000967 | -1.35 | 0.071556 | 0.074905 | 0.06781 | 155052 |
1711583400 | 0.071556 | -0.002275 | -3.08 | 0.073338 | 0.074905 | 0.068399 | 151297 |
1711497000 | 0.073831 | 0.003397 | 4.82 | 0.073785 | 0.074549 | 0.070342 | 159967 |
1711410600 | 0.070434 | -0.000824 | -1.16 | 0.071222 | 0.073282 | 0.070371 | 292144 |
1711324200 | 0.071258 | -0.000662 | -0.92 | 0.07192 | 0.073566 | 0.066404 | 154662 |
1711237800 | 0.07192 | 0.003727 | 5.47 | 0.069489 | 0.073566 | 0.063966 | 263259 |
1711151400 | 0.068193 | -0.002657 | -3.75 | 0.07089 | 0.074408 | 0.063063 | 160680 |
1711065000 | 0.07085 | -0.000756 | -1.06 | 0.071606 | 0.07647 | 0.066969 | 155189 |
1710978600 | 0.071606 | 0.003897 | 5.76 | 0.067696 | 0.074295 | 0.06755 | 155730 |
1710892200 | 0.067709 | -0.000591 | -0.87 | 0.066913 | 0.068489 | 0.063065 | 165236 |
1710805800 | 0.0683 | 0.000373 | 0.55 | 0.066932 | 0.06846 | 0.06682 | 190806 |
1710719400 | 0.067927 | 0.002192 | 3.33 | 0.06345 | 0.067959 | 0.060911 | 157190 |
1710633000 | 0.065735 | -0.002309 | -3.39 | 0.068044 | 0.071493 | 0.062106 | 156608 |
1710546600 | 0.068044 | -0.000932 | -1.35 | 0.068544 | 0.0738 | 0.062088 | 244294 |
1710460200 | 0.068976 | 0.000397 | 0.58 | 0.067679 | 0.07354 | 0.064297 | 149445 |
1710373800 | 0.068579 | -0.001823 | -2.59 | 0.070402 | 0.070816 | 0.064297 | 164395 |
1710287400 | 0.070402 | 0.003324 | 4.96 | 0.067078 | 0.070904 | 0.066841 | 157469 |
1710201000 | 0.067078 | -0.000681 | -1.01 | 0.067817 | 0.078899 | 0.067078 | 262922 |
1710114600 | 0.067759 | -0.005896 | -8.00 | 0.073655 | 0.073948 | 0.065295 | 163937 |
1710028200 | 0.073655 | 0.005584 | 8.20 | 0.068065 | 0.073948 | 0.045289 | 174403 |
1709941800 | 0.068071 | 0.028072 | 70.18 | 0.039999 | 0.068084 | 0.039471 | 185685 |
1709855400 | 0.039999 | -0.010718 | -21.13 | 0.050717 | 0.059101 | 0.02801 | 217665 |
1709769000 | 0.050717 | -0.009816 | -16.22 | 0.060533 | 0.062986 | 0.040137 | 132980 |
1709682600 | 0.060533 | -0.004932 | -7.53 | 0.065465 | 0.067849 | 0.059903 | 161187 |
1709596200 | 0.065465 | -0.002512 | -3.70 | 0.066464 | 0.071949 | 0.062361 | 197775 |
1709509800 | 0.067977 | 0.001895 | 2.87 | 0.065963 | 0.069099 | 0.065955 | 166788 |
1709423400 | 0.066082 | 0.001099 | 1.69 | 0.064984 | 0.067335 | 0.06166 | 178471 |
1709337000 | 0.064983 | -0.00824 | -11.25 | 0.073206 | 0.074473 | 0.06199 | 157779 |
1709250600 | 0.073223 | 0.00431 | 6.25 | 0.069123 | 0.077217 | 0.061956 | 170330 |
1709164200 | 0.068913 | -0.006413 | -8.51 | 0.075326 | 0.081079 | 0.064395 | 173002 |
1709077800 | 0.075326 | 0.003447 | 4.80 | 0.072043 | 0.081079 | 0.067975 | 158892 |
1708991400 | 0.071879 | 0.004814 | 7.18 | 0.075725 | 0.075822 | 0.06695 | 195322 |
1708905000 | 0.067065 | -0.006929 | -9.36 | 0.073994 | 0.083995 | 0.06695 | 129303 |
1708818600 | 0.073994 | 0.007244 | 10.85 | 0.06675 | 0.084425 | 0.066626 | 64683 |
1708732200 | 0.06675 | -0.007989 | -10.69 | 0.076271 | 0.084425 | 0.065773 | 101011 |
1708645800 | 0.074739 | 0.00301 | 4.20 | 0.071729 | 0.078833 | 0.066901 | 87644 |
1708559400 | 0.071729 | -3.3E-5 | -0.05 | 0.071836 | 0.076468 | 0.067202 | 106071 |
1708473000 | 0.071762 | 0.000668 | 0.94 | 0.071094 | 0.072379 | 0.068527 | 156646 |
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