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 | -0.01410742 | -4.61919479423 | 0.30540864 | 1.25469782 | 0.2741648 | 141997.714286 | CX |
| 4 | -0.0738051 | -20.2146870533 | 0.36510632 | 1.26228678 | 0.26136362 | 300891.071429 | CX |
| 12 | 0.05117473 | 21.3115720802 | 0.24012649 | 1.28453814 | 0.22696225 | 428778.357143 | CX |
| 26 | 0.12149961 | 71.5538621807 | 0.16980161 | 1.28453814 | 0.15119407 | 1166275.99083 | CX |
| 52 | 0.0584634 | 25.1090651854 | 0.23283782 | 1.28453814 | 0.11623168 | 1973914.4963 | CX |
| 156 | -0.85539857 | -74.596557657 | 1.14669979 | 1.59848969 | 0.05817111 | 2229392.20253 | CX |
| 260 | -0.19766166 | -40.4246759999 | 0.48896288 | 1.93249062 | 0.05817111 | 1715122.67263 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.29252326 | -0.017261 | -5.57 | 0.30985162 | 0.31090185 | 0.29241593 | 158977 |
| 1714089000 | 0.30978394 | 0.00235391 | 0.77 | 0.30758165 | 0.31853681 | 0.29775699 | 158827 |
| 1714002600 | 0.30743003 | -0.018908 | -5.79 | 0.3268542 | 0.33637402 | 0.30452437 | 148106 |
| 1713916200 | 0.32633792 | -0.003028 | -0.92 | 0.32883953 | 0.33518682 | 0.32187229 | 139953 |
| 1713829800 | 0.32936636 | 0.00800045 | 2.49 | 0.29148405 | 1.25469782 | 0.2741648 | 103891 |
| 1713743400 | 0.32136591 | -0.010049 | -3.03 | 0.33194656 | 0.33543785 | 0.31931871 | 141430 |
| 1713657000 | 0.33141445 | 0.02522356 | 8.24 | 0.30540864 | 0.33481943 | 0.30494453 | 142800 |
| 1713570600 | 0.30619089 | 0.01548515 | 5.33 | 0.28987739 | 0.31412819 | 0.27203854 | 431686 |
| 1713484200 | 0.29070574 | 0.02016288 | 7.45 | 0.2709646 | 0.29139397 | 0.26911864 | 247155 |
| 1713397800 | 0.27054286 | -0.011977 | -4.24 | 0.28208708 | 0.28231731 | 0.26136362 | 192485 |
| 1713311400 | 0.28252018 | 0.00739974 | 2.69 | 0.27453458 | 0.28483989 | 0.2656023 | 202125 |
| 1713225000 | 0.27512044 | -0.023249 | -7.79 | 0.29148405 | 0.31169902 | 0.27162244 | 343334 |
| 1713138600 | 0.29836993 | 0.00461426 | 1.57 | 0.29148405 | 0.30543495 | 0.2741648 | 234787 |
| 1713052200 | 0.29375567 | -0.035143 | -10.69 | 0.3283491 | 0.33353879 | 0.26581849 | 531125 |
| 1712965800 | 0.32889839 | -0.051765 | -13.60 | 0.38479633 | 0.39528463 | 0.31565729 | 557184 |
| 1712879400 | 0.38066341 | -0.00786 | -2.02 | 0.38882905 | 0.39358872 | 0.3739052 | 204132 |
| 1712793000 | 0.38852387 | 0.00835226 | 2.20 | 0.37963828 | 0.38953806 | 0.36738665 | 240644 |
| 1712706600 | 0.38017161 | -0.014152 | -3.59 | 0.39223402 | 0.39925597 | 0.37863855 | 335653 |
| 1712620200 | 0.39432386 | 0.00863296 | 2.24 | 0.34889159 | 0.40159193 | 0.3392215 | 355596 |
| 1712533800 | 0.3856909 | 0.01964016 | 5.37 | 0.36453352 | 0.38639154 | 0.36453352 | 237069 |
| 1712447400 | 0.36605074 | 0.0105762 | 2.98 | 0.35875075 | 0.37038822 | 0.35714243 | 142929 |
| 1712361000 | 0.35547454 | -0.014673 | -3.96 | 0.36908414 | 0.36960349 | 0.34933531 | 210253 |
| 1712274600 | 0.37014742 | 0.02196795 | 6.31 | 0.34889159 | 0.37037273 | 0.3392215 | 485709 |
| 1712188200 | 0.34817947 | -0.003429 | -0.98 | 0.35051973 | 0.36420508 | 0.34266639 | 309486 |
| 1712101800 | 0.3516081 | -0.026027 | -6.89 | 0.37838164 | 0.37881185 | 0.34340668 | 468430 |
| 1712015400 | 0.37763488 | -0.005394 | -1.41 | 0.35198348 | 1.26228678 | 0.3518231 | 458389 |
| 1711929000 | 0.38302919 | 0.01814933 | 4.97 | 0.3668615 | 0.38618608 | 0.36290945 | 459682 |
| 1711842600 | 0.36487986 | 0.00137385 | 0.38 | 0.36510632 | 0.38422936 | 0.36455708 | 783113 |
| 1711756200 | 0.36350601 | -0.022295 | -5.78 | 0.38250451 | 0.38748616 | 0.34751442 | 795757 |
| 1711669800 | 0.38580088 | 0.03097444 | 8.73 | 0.35467907 | 0.42286206 | 0.34845701 | 1599733 |
| 1711583400 | 0.35482644 | -0.0034 | -0.95 | 0.35804993 | 0.3751665 | 0.35100961 | 601880 |
| 1711497000 | 0.35822598 | 0.00789183 | 2.25 | 0.35198348 | 0.36710543 | 0.34840418 | 284601 |
| 1711410600 | 0.35033415 | 0.01021074 | 3.00 | 0.30542227 | 0.35798796 | 0.30107388 | 557238 |
| 1711324200 | 0.34012341 | 0.01222699 | 3.73 | 0.32925534 | 0.34244908 | 0.32180768 | 286273 |
| 1711237800 | 0.32789642 | 0.00468314 | 1.45 | 0.32326179 | 0.3388575 | 0.3203905 | 341871 |
| 1711151400 | 0.32321328 | 0.01167635 | 3.75 | 0.31315126 | 0.3245144 | 0.30629682 | 371852 |
| 1711065000 | 0.31153693 | 0.01006906 | 3.34 | 0.30542227 | 0.31983784 | 0.30107388 | 210385 |
| 1710978600 | 0.30146787 | 0.00589135 | 1.99 | 0.29481107 | 0.30633622 | 0.27683892 | 390160 |
| 1710892200 | 0.29557652 | -0.024395 | -7.62 | 0.31985819 | 0.32083249 | 0.29186334 | 498142 |
| 1710805800 | 0.31997106 | -0.011649 | -3.51 | 0.24073146 | 1.28453814 | 0.23809059 | 698683 |
| 1710719400 | 0.33162014 | 0.01717036 | 5.46 | 0.31902639 | 0.33509163 | 0.2994518 | 389102 |
| 1710633000 | 0.31444978 | -0.028609 | -8.34 | 0.34545645 | 0.35616134 | 0.30985546 | 474792 |
| 1710546600 | 0.34305878 | -0.009864 | -2.79 | 0.24073146 | 0.350667 | 0.23809059 | 530980 |
| 1710460200 | 0.35292268 | -0.012772 | -3.49 | 0.36409708 | 0.367425 | 0.33957178 | 205263 |
| 1710373800 | 0.36569456 | 0.01951838 | 5.64 | 0.35005811 | 0.37494985 | 0.34858465 | 808736 |
| 1710287400 | 0.34617618 | 0.00619819 | 1.82 | 0.33981648 | 0.35840883 | 0.32899211 | 642859 |
| 1710201000 | 0.33997799 | 0.01387373 | 4.25 | 0.24073146 | 0.34783775 | 0.23809059 | 1146117 |
| 1710114600 | 0.32610426 | -0.019384 | -5.61 | 0.3476169 | 0.34968136 | 0.32386745 | 379302 |
| 1710028200 | 0.34548801 | 0.00166335 | 0.48 | 0.34389742 | 0.35254787 | 0.33657855 | 691692 |
| 1709941800 | 0.34382466 | 0.01940384 | 5.98 | 0.32660887 | 0.35055404 | 0.32205137 | 1226996 |
| 1709855400 | 0.32442082 | 0.01199513 | 3.84 | 0.31474143 | 0.32838708 | 0.3064379 | 500502 |
| 1709769000 | 0.31242569 | 0.01807163 | 6.14 | 0.29443984 | 0.31437426 | 0.28735699 | 456695 |
| 1709682600 | 0.29435406 | -0.020021 | -6.37 | 0.31435119 | 0.3238543 | 0.26045315 | 396108 |
| 1709596200 | 0.31437539 | -0.005809 | -1.81 | 0.24073146 | 0.32429868 | 0.23809059 | 1236411 |
| 1709509800 | 0.32018488 | 0.01059204 | 3.42 | 0.3061766 | 0.33226016 | 0.29781694 | 953637 |
| 1709423400 | 0.30959284 | 0.01586092 | 5.40 | 0.29243925 | 0.30997046 | 0.28851149 | 496088 |
| 1709337000 | 0.29373192 | 0.00180366 | 0.62 | 0.29310912 | 0.29648872 | 0.28822786 | 287956 |
| 1709250600 | 0.29192826 | 0.01461202 | 5.27 | 0.27657042 | 0.30584709 | 0.27542451 | 867342 |
| 1709164200 | 0.27731624 | -0.011362 | -3.94 | 0.29321004 | 0.30445654 | 0.26677297 | 927458 |
| 1709077800 | 0.28867839 | 0.00727167 | 2.58 | 0.28411724 | 0.29265111 | 0.27264178 | 375261 |
| 1708991400 | 0.28140672 | -0.000832 | -0.29 | 0.24073146 | 0.92447858 | 0.23809059 | 504130 |
| 1708905000 | 0.28223853 | 0.00266404 | 0.95 | 0.2789285 | 0.28279852 | 0.27347066 | 557164 |
| 1708818600 | 0.27957449 | 0.00338728 | 1.23 | 0.27614124 | 0.2819796 | 0.27356338 | 209136 |
| 1708732200 | 0.27618721 | 0.00967715 | 3.63 | 0.26720215 | 0.28088152 | 0.26410693 | 400449 |
| 1708645800 | 0.26651006 | 0.00205031 | 0.78 | 0.26319483 | 0.27423297 | 0.26074719 | 216744 |
| 1708559400 | 0.26445975 | 0.00143025 | 0.54 | 0.26352609 | 0.26589405 | 0.2510897 | 239781 |
| 1708473000 | 0.2630295 | -0.013706 | -4.95 | 0.27690995 | 0.28179815 | 0.25825932 | 398107 |
| 1708386600 | 0.27673558 | -0.001011 | -0.36 | 0.24073146 | 0.27915307 | 0.23809059 | 236026 |
| 1708300200 | 0.2777466 | 0.00292702 | 1.07 | 0.27439188 | 0.29118148 | 0.27247808 | 664330 |
| 1708213800 | 0.27481958 | 0.01076434 | 4.08 | 0.26586232 | 0.27570016 | 0.25755631 | 465820 |
| 1708127400 | 0.26405524 | 0.00037281 | 0.14 | 0.26567556 | 0.27094866 | 0.25831344 | 242054 |
| 1708041000 | 0.26368243 | 0.00494635 | 1.91 | 0.26132514 | 0.26945779 | 0.25652018 | 330229 |
| 1707954600 | 0.25873608 | 0.00043959 | 0.17 | 0.25627101 | 0.26118337 | 0.24809356 | 446626 |
| 1707868200 | 0.25829649 | 0.0144074 | 5.91 | 0.24394307 | 0.25829649 | 0.24150383 | 701173 |
| 1707781800 | 0.24388909 | 0.00240582 | 1.00 | 0.24073146 | 0.2457522 | 0.23278241 | 222635 |
| 1707695400 | 0.24148327 | -0.005944 | -2.40 | 0.24801605 | 0.25169026 | 0.24148327 | 119594 |
| 1707609000 | 0.24742713 | 0.00695572 | 2.89 | 0.24099154 | 0.25613613 | 0.24010065 | 633565 |
| 1707522600 | 0.24047141 | 0.00029192 | 0.12 | 0.24073146 | 0.24571823 | 0.23809059 | 343321 |
| 1707436200 | 0.24017949 | 0.00197447 | 0.83 | 0.23802905 | 0.24425193 | 0.23575229 | 234794 |
| 1707349800 | 0.23820502 | 0.00385851 | 1.65 | 0.23459683 | 0.24060429 | 0.23313496 | 176059 |
| 1707263400 | 0.23434651 | 0.00090504 | 0.39 | 0.23338604 | 0.23776926 | 0.23067667 | 138392 |
| 1707177000 | 0.23344147 | 0.00647922 | 2.85 | 0.26048152 | 0.2654605 | 0.22846207 | 138956 |
| 1707090600 | 0.22696225 | -0.003881 | -1.68 | 0.23059559 | 0.23159752 | 0.22696225 | 63008 |
| 1707004200 | 0.23084336 | -0.007852 | -3.29 | 0.24012649 | 0.24092569 | 0.23049859 | 280467 |
| 1706917800 | 0.23869542 | -0.009209 | -3.71 | 0.2419452 | 0.24777936 | 0.23032676 | 667109 |
| 1706831400 | 0.24790409 | 0.01380459 | 5.90 | 0.234976 | 0.24790409 | 0.22657096 | 783108 |
| 1706745000 | 0.2340995 | -0.002385 | -1.01 | 0.23686026 | 0.24019331 | 0.22984076 | 429302 |
| 1706658600 | 0.23648445 | -0.00024 | -0.10 | 0.23702781 | 0.2455843 | 0.23574862 | 488539 |
| 1706572200 | 0.23672471 | 0.01018706 | 4.50 | 0.26048152 | 0.2654605 | 0.22896732 | 345246 |
| 1706485800 | 0.22653765 | -0.004629 | -2.00 | 0.22976192 | 0.23339594 | 0.22517936 | 166166 |
| 1706399400 | 0.23116637 | -0.001909 | -0.82 | 0.23410148 | 0.23454134 | 0.22762278 | 265982 |
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
