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 | -0.011417 | -5.88201957754 | 0.1941 | 0.20129 | 0.1606 | 14344956.9471 | CX |
| 4 | -0.014298 | -7.25856808525 | 0.196981 | 0.2385 | 0.127 | 17182609.2332 | CX |
| 12 | 0.049808 | 37.4848541863 | 0.132875 | 0.38 | 0.1219 | 36870216.3262 | CX |
| 26 | 0.081343 | 80.2674166173 | 0.10134 | 0.38 | 0.0957 | 32748073.2659 | CX |
| 52 | 0.060083 | 49.0073409462 | 0.1226 | 0.38 | 0.078 | 23730731.9296 | CX |
| 156 | -0.957317 | -83.9751754386 | 1.14 | 1.29 | 0.031452 | 20983692.9141 | CX |
| 260 | -0.440917 | -70.7050994227 | 0.6236 | 1.42 | 0.031452 | 19786384.4998 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.177217 | -0.000683 | -0.38 | 0.1777 | 0.1825 | 0.169 | 18014758 |
| 1715817000 | 0.1779 | 0.0112 | 6.72 | 0.167016 | 0.1799 | 0.1606 | 19279359 |
| 1715730600 | 0.1667 | -0.01145 | -6.43 | 0.1782 | 0.1791 | 0.1626 | 17199757 |
| 1715644200 | 0.17815 | -0.00516 | -2.81 | 0.183624 | 0.184339 | 0.1708 | 12583446 |
| 1715557800 | 0.18331 | -0.004281 | -2.28 | 0.1872 | 0.1934 | 0.1821 | 9621166 |
| 1715471400 | 0.187591 | 0.000891 | 0.48 | 0.1852 | 0.1915 | 0.1816 | 7521933 |
| 1715385000 | 0.1867 | -0.0074 | -3.81 | 0.1941 | 0.20129 | 0.1834 | 16194276 |
| 1715298600 | 0.1941 | 0.005318 | 2.82 | 0.1896 | 0.1962 | 0.127 | 9698741 |
| 1715212200 | 0.188782 | -0.0043 | -2.23 | 0.192682 | 0.1984 | 0.1857 | 12755333 |
| 1715125800 | 0.193082 | -0.005918 | -2.97 | 0.199 | 0.2052 | 0.1909 | 12286864 |
| 1715039400 | 0.199 | -0.000381 | -0.19 | 0.1982 | 0.217658 | 0.19718 | 29335983 |
| 1714953000 | 0.199381 | 0.009626 | 5.07 | 0.189571 | 0.203 | 0.18275 | 26073898 |
| 1714866600 | 0.189755 | -0.004845 | -2.49 | 0.1939 | 0.2011 | 0.1886 | 15640947 |
| 1714780200 | 0.1946 | 0.015404 | 8.60 | 0.179983 | 0.2014 | 0.1767 | 18205008 |
| 1714693800 | 0.179196 | 0.001948 | 1.10 | 0.1769 | 0.1822 | 0.1689 | 11537275 |
| 1714607400 | 0.177248 | -0.002735 | -1.52 | 0.1791 | 0.180485 | 0.164 | 17112013 |
| 1714521000 | 0.179983 | -0.013555 | -7.00 | 0.19239 | 0.1967 | 0.1691 | 19046344 |
| 1714434600 | 0.193538 | -0.002062 | -1.05 | 0.196312 | 0.19664 | 0.1819 | 21169545 |
| 1714348200 | 0.1956 | 3.6E-5 | 0.02 | 0.195033 | 0.2029 | 0.192669 | 10841767 |
| 1714261800 | 0.195564 | 0.008103 | 4.32 | 0.1878 | 0.199799 | 0.1834 | 11392949 |
| 1714175400 | 0.187461 | -0.01662 | -8.14 | 0.2048 | 0.2054 | 0.18 | 26101315 |
| 1714089000 | 0.204081 | -0.008019 | -3.78 | 0.212 | 0.2152 | 0.197781 | 14118410 |
| 1714002600 | 0.2121 | -0.011121 | -4.98 | 0.223621 | 0.2329 | 0.208 | 18437893 |
| 1713916200 | 0.223221 | 0.007021 | 3.25 | 0.2163 | 0.2385 | 0.2157 | 31065113 |
| 1713829800 | 0.2162 | -0.003197 | -1.46 | 0.219441 | 0.2247 | 0.2096 | 11835962 |
| 1713743400 | 0.219397 | 0.01059 | 5.07 | 0.20958 | 0.2362 | 0.2046 | 33176176 |
| 1713657000 | 0.208807 | 0.014772 | 7.61 | 0.1931 | 0.2101 | 0.19036 | 9600267 |
| 1713570600 | 0.194035 | -0.002548 | -1.30 | 0.196981 | 0.2064 | 0.1792 | 21266544 |
| 1713484200 | 0.196583 | 0.006694 | 3.53 | 0.189682 | 0.1998 | 0.184 | 14993450 |
| 1713397800 | 0.189889 | -0.022824 | -10.73 | 0.210995 | 0.2154 | 0.1871 | 23274988 |
| 1713311400 | 0.212713 | 0.000313 | 0.15 | 0.2117 | 0.22 | 0.1973 | 19827458 |
| 1713225000 | 0.2124 | -0.009314 | -4.20 | 0.2187 | 0.25 | 0.2031 | 30246381 |
| 1713138600 | 0.221714 | 0.016671 | 8.13 | 0.202119 | 0.2392 | 0.20116 | 53698531 |
| 1713052200 | 0.205043 | 0.003243 | 1.61 | 0.2011 | 0.25 | 0.1742 | 84202377 |
| 1712965800 | 0.2018 | -0.033932 | -14.39 | 0.2359 | 0.244 | 0.196 | 25173684 |
| 1712879400 | 0.235732 | -0.011692 | -4.73 | 0.2472 | 0.2506 | 0.2339 | 12847457 |
| 1712793000 | 0.247424 | -0.008201 | -3.21 | 0.255379 | 0.2616 | 0.23576 | 16787028 |
| 1712706600 | 0.255625 | -0.01143 | -4.28 | 0.2667 | 0.275 | 0.2543 | 14860550 |
| 1712620200 | 0.267055 | 0.007155 | 2.75 | 0.260025 | 0.2823 | 0.2571 | 18732533 |
| 1712533800 | 0.2599 | 0.003982 | 1.56 | 0.2547 | 0.29 | 0.2434 | 26142761 |
| 1712447400 | 0.255918 | 0.021724 | 9.28 | 0.233105 | 0.2615 | 0.23186 | 16157172 |
| 1712361000 | 0.234194 | -0.01188 | -4.83 | 0.245092 | 0.2476 | 0.2175 | 20555255 |
| 1712274600 | 0.246074 | 0.006997 | 2.93 | 0.238523 | 0.2601 | 0.2335 | 21301584 |
| 1712188200 | 0.239077 | -0.015399 | -6.05 | 0.253634 | 0.2609 | 0.23332 | 24216208 |
| 1712101800 | 0.254476 | -0.015398 | -5.71 | 0.268748 | 0.269926 | 0.2382 | 21131809 |
| 1712015400 | 0.269874 | -0.026126 | -8.83 | 0.2937 | 0.3 | 0.2594 | 21874553 |
| 1711929000 | 0.296 | 0.0214 | 7.79 | 0.275 | 0.315 | 0.2721 | 45416134 |
| 1711842600 | 0.2746 | 0.00705 | 2.64 | 0.2677 | 0.2917 | 0.25 | 35597913 |
| 1711756200 | 0.26755 | -0.01095 | -3.93 | 0.2761 | 0.2807 | 0.2583 | 25213043 |
| 1711669800 | 0.2785 | -0.0083 | -2.89 | 0.2873 | 0.2946 | 0.2782 | 19675269 |
| 1711583400 | 0.2868 | -0.02187 | -7.09 | 0.30781 | 0.31135 | 0.2838 | 25354283 |
| 1711497000 | 0.30867 | -0.012499 | -3.89 | 0.321678 | 0.345 | 0.2995 | 33924807 |
| 1711410600 | 0.321169 | 0.009769 | 3.14 | 0.3124 | 0.3496 | 0.31077 | 70958615 |
| 1711324200 | 0.3114 | 0.0008 | 0.26 | 0.30967 | 0.3289 | 0.2978 | 22746041 |
| 1711237800 | 0.3106 | 0.0233 | 8.11 | 0.290096 | 0.3588 | 0.289079 | 41487655 |
| 1711151400 | 0.2873 | -0.028903 | -9.14 | 0.314411 | 0.3246 | 0.2829 | 33688132 |
| 1711065000 | 0.316203 | -0.028197 | -8.19 | 0.3468 | 0.3588 | 0.3133 | 40239316 |
| 1710978600 | 0.3444 | 0.078114 | 29.33 | 0.270423 | 0.3777 | 0.264475 | 101864781 |
| 1710892200 | 0.266286 | -0.030514 | -10.28 | 0.2985 | 0.32 | 0.2431 | 59904554 |
| 1710805800 | 0.2968 | -0.0005 | -0.17 | 0.2977 | 0.3555 | 0.27 | 102622816 |
| 1710719400 | 0.2973 | 0.0402 | 15.64 | 0.26 | 0.38 | 0.2473 | 274325253 |
| 1710633000 | 0.2571 | 0.03862 | 17.68 | 0.2172 | 0.31 | 0.1951 | 103740563 |
| 1710546600 | 0.21848 | 0.006791 | 3.21 | 0.2116 | 0.239 | 0.1994 | 94358728 |
| 1710460200 | 0.211689 | -0.006832 | -3.13 | 0.216679 | 0.217219 | 0.19753 | 27642625 |
| 1710373800 | 0.218521 | 0.022321 | 11.38 | 0.1965 | 0.2228 | 0.193228 | 47354093 |
| 1710287400 | 0.1962 | -0.00422 | -2.11 | 0.2004 | 0.2037 | 0.1818 | 31753064 |
| 1710201000 | 0.20042 | 0.004101 | 2.09 | 0.1966 | 0.221 | 0.18863 | 77879502 |
| 1710114600 | 0.196319 | 0.008828 | 4.71 | 0.1876 | 0.2257 | 0.186939 | 72124229 |
| 1710028200 | 0.187491 | 0.001977 | 1.07 | 0.187395 | 0.1971 | 0.1821 | 37382706 |
| 1709941800 | 0.185514 | -0.000568 | -0.31 | 0.192011 | 0.1975 | 0.1755 | 46563663 |
| 1709855400 | 0.186082 | 0.021697 | 13.20 | 0.1639 | 0.195 | 0.1586 | 67842330 |
| 1709769000 | 0.164385 | 0.014985 | 10.03 | 0.148827 | 0.1676 | 0.1439 | 29404053 |
| 1709682600 | 0.1494 | -0.0114 | -7.09 | 0.1601 | 0.167 | 0.139163 | 35931053 |
| 1709596200 | 0.1608 | -0.01061 | -6.19 | 0.170773 | 0.1759 | 0.158 | 29561899 |
| 1709509800 | 0.17141 | 0.001426 | 0.84 | 0.169891 | 0.175 | 0.1598 | 31252632 |
| 1709423400 | 0.169984 | -0.011598 | -6.39 | 0.1817 | 0.1824 | 0.1646 | 41987854 |
| 1709337000 | 0.181582 | 0.014498 | 8.68 | 0.1661 | 0.1831 | 0.162 | 41300799 |
| 1709250600 | 0.167084 | 0.007384 | 4.62 | 0.158211 | 0.1928 | 0.1533 | 109676967 |
| 1709164200 | 0.1597 | 0.0072 | 4.72 | 0.1522 | 0.16 | 0.1343 | 75495760 |
| 1709077800 | 0.1525 | 0.0162 | 11.89 | 0.136493 | 0.17 | 0.1343 | 123638794 |
| 1708991400 | 0.1363 | 0.0048 | 3.65 | 0.130839 | 0.1385 | 0.126777 | 38627059 |
| 1708905000 | 0.1315 | 0.0032 | 2.49 | 0.1281 | 0.1356 | 0.12771 | 16442003 |
| 1708818600 | 0.1283 | 0.002728 | 2.17 | 0.1259 | 0.1291 | 0.1219 | 13841866 |
| 1708732200 | 0.125572 | -0.007377 | -5.55 | 0.132875 | 0.1338 | 0.1238 | 23140449 |
| 1708645800 | 0.132949 | 0.003964 | 3.07 | 0.129995 | 0.1389 | 0.1279 | 36534546 |
| 1708559400 | 0.128985 | -0.002087 | -1.59 | 0.131 | 0.138 | 0.1205 | 31219229 |
| 1708473000 | 0.131072 | 0.003372 | 2.64 | 0.128 | 0.1378 | 0.12 | 35176851 |
| 1708386600 | 0.1277 | 0.001693 | 1.34 | 0.1282 | 0.1333 | 0.1198 | 40629214 |
| 1708300200 | 0.126007 | -0.001881 | -1.47 | 0.127955 | 0.135 | 0.124 | 22856267 |
| 1708213800 | 0.127888 | 0.005428 | 4.43 | 0.122416 | 0.1295 | 0.1182 | 20599399 |
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
