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 | 0.04396 | 15.8820766646 | 0.27679 | 0.30383 | 0.1659 | 17760.2916547 | CX |
| 4 | -0.06156 | -16.1021160838 | 0.38231 | 0.3981 | 0.1659 | 231455.984731 | CX |
| 12 | 0.0367 | 12.9202605175 | 0.28405 | 0.49405 | 0.1659 | 615251.969538 | CX |
| 26 | 0.07614 | 31.1271002821 | 0.24461 | 1.14 | 0.1659 | 1506810.2268 | CX |
| 52 | 0.15879 | 98.0427265992 | 0.16196 | 1.14 | 0.11 | 1079990.8214 | CX |
| 156 | 0.00184091 | 0.577252282147 | 0.31890909 | 1.14 | 0.08254355 | 2579641.30963 | CX |
| 260 | 0.22452296 | 233.326266713 | 0.09622704 | 894035.912 | 0.00866352 | 6074993.88552 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.27356 | -0.00298 | -1.08 | 0.2918 | 0.2918 | 0.2732 | 23478 |
| 1714089000 | 0.27654 | -0.01058 | -3.68 | 0.2918 | 0.2918 | 0.27219 | 1685 |
| 1714002600 | 0.28712 | -0.01213 | -4.05 | 0.29703 | 0.30383 | 0.28712 | 36060 |
| 1713916200 | 0.29925 | 0.00925 | 3.19 | 0.2918 | 0.29925 | 0.2918 | 6 |
| 1713829800 | 0.29 | -0.0018 | -0.62 | 0.2918 | 0.2929 | 0.1659 | 99 |
| 1713743400 | 0.2918 | 0.01929 | 7.08 | 0.29393 | 0.29717 | 0.28437 | 62624 |
| 1713657000 | 0.27251 | -0.00428 | -1.55 | 0.27679 | 0.27679 | 0.1659 | 367 |
| 1713570600 | 0.27679 | 0.01679 | 6.46 | 0.27578 | 0.28394 | 0.25235 | 177434 |
| 1713484200 | 0.26 | -0.00245 | -0.93 | 0.26245 | 0.26245 | 0.26 | 150 |
| 1713397800 | 0.26245 | -0.01489 | -5.37 | 0.27528 | 0.27787 | 0.2582 | 172352 |
| 1713311400 | 0.27734 | 0.00262 | 0.95 | 0.27528 | 0.28003 | 0.26289 | 56887 |
| 1713225000 | 0.27472 | -0.01509 | -5.21 | 0.28309 | 0.30631 | 0.26381 | 192866 |
| 1713138600 | 0.28981 | 0.01549 | 5.65 | 0.27653 | 0.29378 | 0.26003 | 162390 |
| 1713052200 | 0.27432 | -0.04645 | -14.48 | 0.32161 | 0.32261 | 0.24063 | 318593 |
| 1712965800 | 0.32077 | -0.05945 | -15.64 | 0.37381 | 0.38 | 0.292 | 987476 |
| 1712879400 | 0.38022 | 0.01915 | 5.30 | 0.36187 | 0.3981 | 0.35467 | 1461762 |
| 1712793000 | 0.36107 | -0.00489 | -1.34 | 0.36613 | 0.36613 | 0.34252 | 352530 |
| 1712706600 | 0.36596 | 0.00896 | 2.51 | 0.35907 | 0.37401 | 0.35242 | 1110515 |
| 1712620200 | 0.357 | 0.01075 | 3.10 | 0.34893 | 0.36188 | 0.34115 | 137632 |
| 1712533800 | 0.34625 | 0.00854 | 2.53 | 0.34497 | 0.34988 | 0.34275 | 31265 |
| 1712447400 | 0.33771 | 0.00382 | 1.14 | 0.33334 | 0.33871 | 0.332 | 456 |
| 1712361000 | 0.33389 | -0.00317 | -0.94 | 0.32875 | 0.33838 | 0.32003 | 77191 |
| 1712274600 | 0.33706 | 0.00719 | 2.18 | 0.32875 | 0.34634 | 0.32 | 27767 |
| 1712188200 | 0.32987 | -0.00294 | -0.88 | 0.33281 | 0.3426 | 0.3177 | 132783 |
| 1712101800 | 0.33281 | -0.02612 | -7.28 | 0.35893 | 0.35893 | 0.1659 | 304406 |
| 1712015400 | 0.35893 | -0.02038 | -5.37 | 0.3799 | 0.38102 | 0.34841 | 289739 |
| 1711929000 | 0.37931 | 0.00126 | 0.33 | 0.37805 | 0.37968 | 0.3739 | 20542 |
| 1711842600 | 0.37805 | -0.00349 | -0.91 | 0.38231 | 0.39127 | 0.37717 | 341700 |
| 1711756200 | 0.38154 | -0.00077 | -0.20 | 0.38231 | 0.38231 | 0.1659 | 1199 |
| 1711669800 | 0.38231 | 0.00632 | 1.68 | 0.3774 | 0.38401 | 0.36372 | 198257 |
| 1711583400 | 0.37599 | -0.01299 | -3.34 | 0.37847 | 0.4142 | 0.3711 | 505170 |
| 1711497000 | 0.38898 | 0.01168 | 3.10 | 0.37788 | 0.39349 | 0.37697 | 149165 |
| 1711410600 | 0.3773 | 0.03072 | 8.86 | 0.35159 | 0.3773 | 0.34987 | 370708 |
| 1711324200 | 0.34658 | 0.00347 | 1.01 | 0.34237 | 0.34666 | 0.34237 | 9466 |
| 1711237800 | 0.34311 | -0.00582 | -1.67 | 0.35824 | 0.35824 | 0.33927 | 49360 |
| 1711151400 | 0.34893 | -0.00807 | -2.26 | 0.35824 | 0.3593 | 0.34893 | 26335 |
| 1711065000 | 0.357 | 0.01382 | 4.03 | 0.34318 | 0.3631 | 0.1659 | 718359 |
| 1710978600 | 0.34318 | 0.02051 | 6.36 | 0.30815 | 0.34548 | 0.295 | 1007847 |
| 1710892200 | 0.32267 | -0.0379 | -10.51 | 0.37134 | 0.37134 | 0.32092 | 67463 |
| 1710805800 | 0.36057 | -0.01077 | -2.90 | 0.36786 | 0.36786 | 0.35125 | 2889 |
| 1710719400 | 0.37134 | 0.01014 | 2.81 | 0.3612 | 0.37409 | 0.3304 | 535458 |
| 1710633000 | 0.3612 | -0.02269 | -5.91 | 0.39577 | 0.39989 | 0.352 | 660526 |
| 1710546600 | 0.38389 | -0.02048 | -5.06 | 0.41735 | 0.43639 | 0.3536 | 2233719 |
| 1710460200 | 0.40437 | -0.02503 | -5.83 | 0.43008 | 0.43008 | 0.391 | 273126 |
| 1710373800 | 0.4294 | 0.01618 | 3.92 | 0.37068 | 0.43948 | 0.37068 | 21750 |
| 1710287400 | 0.41322 | -0.00916 | -2.17 | 0.41198 | 0.4211 | 0.40983 | 88389 |
| 1710201000 | 0.42238 | 0.0517 | 13.95 | 0.3631 | 0.49405 | 0.34658 | 17281816 |
| 1710114600 | 0.37068 | 0.01163 | 3.24 | 0.35924 | 0.38048 | 0.35193 | 1878298 |
| 1710028200 | 0.35905 | 0.01069 | 3.07 | 0.34874 | 0.36215 | 0.34269 | 467398 |
| 1709941800 | 0.34836 | 0.01315 | 3.92 | 0.1659 | 0.35547 | 0.1659 | 690843 |
| 1709855400 | 0.33521 | 0.00226 | 0.68 | 0.33521 | 0.33521 | 0.33521 | 0 |
| 1709769000 | 0.33295 | 0.01103 | 3.43 | 0.32037 | 0.33643 | 0.3111 | 447194 |
| 1709682600 | 0.32192 | -0.03223 | -9.10 | 0.34629 | 0.36164 | 0.28 | 1919925 |
| 1709596200 | 0.35415 | -0.00262 | -0.73 | 0.35264 | 0.35595 | 0.34638 | 25733 |
| 1709509800 | 0.35677 | 0.01063 | 3.07 | 0.34629 | 0.3633 | 0.34629 | 16026 |
| 1709423400 | 0.34614 | 0.0013 | 0.38 | 0.34629 | 0.35338 | 0.3385 | 219957 |
| 1709337000 | 0.34484 | 0.01139 | 3.42 | 0.32684 | 0.354 | 0.32683 | 878094 |
| 1709250600 | 0.33345 | 0.00562 | 1.71 | 0.32684 | 0.33634 | 0.31666 | 881031 |
| 1709164200 | 0.32783 | 0.0021 | 0.64 | 0.32684 | 0.32809 | 0.325 | 14585 |
| 1709077800 | 0.32573 | 0.00073 | 0.22 | 0.31984 | 0.33231 | 0.31871 | 541780 |
| 1708991400 | 0.325 | -0.00126 | -0.39 | 0.33061 | 0.33061 | 0.325 | 16243 |
| 1708905000 | 0.32626 | 0.00973 | 3.07 | 0.32409 | 0.3416 | 0.32409 | 157723 |
| 1708818600 | 0.31653 | -0.00424 | -1.32 | 0.31984 | 0.3205 | 0.31653 | 1464 |
| 1708732200 | 0.32077 | 0.00079 | 0.25 | 0.31984 | 0.32077 | 0.31862 | 9707 |
| 1708645800 | 0.31998 | -0.01225 | -3.69 | 0.31659 | 0.32644 | 0.31423 | 656330 |
| 1708559400 | 0.33223 | -0.00362 | -1.08 | 0.31659 | 0.3398 | 0.31659 | 60534 |
| 1708473000 | 0.33585 | 0.01081 | 3.33 | 0.31659 | 0.34011 | 0.31659 | 301183 |
| 1708386600 | 0.32504 | 0.01214 | 3.88 | 0.3231 | 0.32504 | 0.32008 | 0 |
| 1708300200 | 0.3129 | -0.00369 | -1.17 | 0.31659 | 0.31659 | 0.1659 | 8134 |
| 1708213800 | 0.31659 | -0.00718 | -2.22 | 0.32391 | 0.32391 | 0.30782 | 604296 |
| 1708127400 | 0.32377 | -0.00562 | -1.71 | 0.3298 | 0.33152 | 0.31433 | 1041468 |
| 1708041000 | 0.32939 | -0.00564 | -1.68 | 0.33767 | 0.3471 | 0.32309 | 2047311 |
| 1707954600 | 0.33503 | -0.00663 | -1.94 | 0.34118 | 0.34118 | 0.32935 | 1190124 |
| 1707868200 | 0.34166 | -0.00666 | -1.91 | 0.28317 | 0.36828 | 0.28317 | 3807636 |
| 1707781800 | 0.34832 | 0.06482 | 22.86 | 0.36295 | 0.36588 | 0.34584 | 466663 |
| 1707695400 | 0.2835 | 0.00031 | 0.11 | 0.28317 | 0.28429 | 0.28273 | 389 |
| 1707609000 | 0.28319 | 0.0044 | 1.58 | 0.27753 | 0.28492 | 0.275 | 508868 |
| 1707522600 | 0.27879 | 0.00067 | 0.24 | 0.27753 | 0.2788 | 0.27737 | 3074 |
| 1707436200 | 0.27812 | -0.0002 | -0.07 | 0.27908 | 0.28159 | 0.27532 | 164231 |
| 1707349800 | 0.27832 | -0.00076 | -0.27 | 0.27907 | 0.27907 | 0.27832 | 1809 |
| 1707263400 | 0.27908 | -0.00083 | -0.30 | 0.27926 | 0.28101 | 0.276 | 223192 |
| 1707177000 | 0.27991 | 0.00384 | 1.39 | 0.27678 | 0.28179 | 0.273 | 42271 |
| 1707090600 | 0.27607 | -0.00504 | -1.79 | 0.28111 | 0.28111 | 0.27486 | 328830 |
| 1707004200 | 0.28111 | -0.00294 | -1.04 | 0.28405 | 0.2862 | 0.1659 | 146519 |
| 1706917800 | 0.28405 | -0.00178 | -0.62 | 0.28624 | 0.28624 | 0.28 | 493254 |
| 1706831400 | 0.28583 | 0.00575 | 2.05 | 0.28008 | 0.3 | 0.27262 | 977540 |
| 1706745000 | 0.28008 | -0.00909 | -3.14 | 0.28881 | 0.2895 | 0.1659 | 259020 |
| 1706658600 | 0.28917 | -0.00649 | -2.20 | 0.29566 | 0.30081 | 0.28837 | 445764 |
| 1706572200 | 0.29566 | 0.00493 | 1.70 | 0.28923 | 0.29702 | 0.28585 | 399019 |
| 1706485800 | 0.29073 | -0.00651 | -2.19 | 0.29784 | 0.29935 | 0.28657 | 320735 |
| 1706399400 | 0.29724 | 0.00437 | 1.49 | 0.29287 | 0.30043 | 0.29039 | 698845 |
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
