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 | -0.011 | -1.76565008026 | 0.623 | 0.631 | 0.5612 | 90002.06 | CX |
| 4 | 0.057 | 10.2702702703 | 0.555 | 0.8513 | 0.5501 | 775387.163214 | CX |
| 12 | 0.1594 | 35.2187361909 | 0.4526 | 0.9901 | 0.4362 | 567569.739405 | CX |
| 26 | 0.1027 | 20.16493226 | 0.5093 | 0.9901 | 0.389 | 285358.157654 | CX |
| 52 | 0.2062 | 50.8132084771 | 0.4058 | 0.9901 | 0.3113 | 157171.501463 | CX |
| 156 | -1.695268 | -73.4751229593 | 2.307268 | 2.86741037 | 0.23709444 | 74905.2182297 | CX |
| 260 | -4.0248531 | -86.8013933847 | 4.6368531 | 5.44567082 | 0.23709444 | 74520.2372347 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.592 | -0.0089 | -1.48 | 0.5989 | 0.6116 | 0.5811 | 87041 |
| 1715817000 | 0.6009 | 0.0356 | 6.30 | 0.5653 | 0.602 | 0.5653 | 56799 |
| 1715730600 | 0.5653 | -0.0161 | -2.77 | 0.579 | 0.589 | 0.5612 | 57090 |
| 1715644200 | 0.5814 | -0.0045 | -0.77 | 0.586 | 0.592 | 0.5626 | 63999 |
| 1715557800 | 0.5859 | -0.0041 | -0.69 | 0.5905 | 0.594 | 0.5844 | 42743 |
| 1715471400 | 0.59 | -0.0022 | -0.37 | 0.5922 | 0.6098 | 0.588 | 153350 |
| 1715385000 | 0.5922 | -0.0301 | -4.84 | 0.623 | 0.631 | 0.5823 | 168989 |
| 1715298600 | 0.6223 | 0.0163 | 2.69 | 0.6123 | 0.6303 | 0.6 | 88141 |
| 1715212200 | 0.606 | -0.0158 | -2.54 | 0.6202 | 0.6202 | 0.6023 | 65579 |
| 1715125800 | 0.6218 | -0.0138 | -2.17 | 0.6354 | 0.6382 | 0.6187 | 126155 |
| 1715039400 | 0.6356 | -0.0188 | -2.87 | 0.6652 | 0.671 | 0.6342 | 279437 |
| 1714953000 | 0.6544 | -0.0073 | -1.10 | 0.659 | 0.6626 | 0.642 | 91813 |
| 1714866600 | 0.6617 | 0.0323 | 5.13 | 0.6664 | 0.6762 | 0.6401 | 294272 |
| 1714780200 | 0.6294 | 0.026 | 4.31 | 0.6037 | 0.6761 | 0.599 | 558594 |
| 1714693800 | 0.6034 | 0.0064 | 1.07 | 0.5962 | 0.6197 | 0.5638 | 421986 |
| 1714607400 | 0.597 | 0.0035 | 0.59 | 0.6087 | 0.6463 | 0.5636 | 680793 |
| 1714521000 | 0.5935 | -0.0433 | -6.80 | 0.6342 | 0.6413 | 0.5689 | 424267 |
| 1714434600 | 0.6368 | -0.0172 | -2.63 | 0.7245 | 0.7705 | 0.6208 | 788751 |
| 1714348200 | 0.654 | -0.0232 | -3.43 | 0.6891 | 0.6933 | 0.6508 | 353993 |
| 1714261800 | 0.6772 | -0.0248 | -3.53 | 0.6965 | 0.6983 | 0.6505 | 641140 |
| 1714175400 | 0.702 | 0.0309 | 4.60 | 0.6704 | 0.757 | 0.6504 | 1265508 |
| 1714089000 | 0.6711 | -0.0534 | -7.37 | 0.6866 | 0.7035 | 0.6424 | 638106 |
| 1714002600 | 0.7245 | 0.0016 | 0.22 | 0.7245 | 0.7705 | 0.6899 | 602142 |
| 1713916200 | 0.7229 | -0.079 | -9.85 | 0.8041 | 0.806 | 0.7169 | 536471 |
| 1713829800 | 0.8019 | 0.0208 | 2.66 | 0.7901 | 0.8513 | 0.7693 | 635498 |
| 1713743400 | 0.7811 | 0.0694 | 9.75 | 0.7055 | 0.8177 | 0.6877 | 2756613 |
| 1713657000 | 0.7117 | -0.0119 | -1.64 | 0.7059 | 0.74 | 0.677 | 2139759 |
| 1713570600 | 0.7236 | 0.1659 | 29.75 | 0.555 | 0.8022 | 0.5501 | 7691798 |
| 1713484200 | 0.5577 | 0.023 | 4.30 | 0.5396 | 0.5609 | 0.5195 | 321767 |
| 1713397800 | 0.5347 | -0.0227 | -4.07 | 0.5723 | 0.5734 | 0.5178 | 330615 |
| 1713311400 | 0.5574 | -0.0132 | -2.31 | 0.5681 | 0.5714 | 0.5309 | 550953 |
| 1713225000 | 0.5706 | -0.0391 | -6.41 | 0.6085 | 0.6319 | 0.5561 | 396844 |
| 1713138600 | 0.6097 | 0.0336 | 5.83 | 0.576 | 0.6128 | 0.5285 | 367852 |
| 1713052200 | 0.5761 | -0.1129 | -16.39 | 0.6823 | 0.6823 | 0.5026 | 769005 |
| 1712965800 | 0.689 | -0.1551 | -18.37 | 0.8206 | 0.8335 | 0.6668 | 662642 |
| 1712879400 | 0.8441 | -0.0313 | -3.58 | 0.8742 | 0.9157 | 0.8157 | 432473 |
| 1712793000 | 0.8754 | 0.016 | 1.86 | 0.8961 | 0.939 | 0.7887 | 1291368 |
| 1712706600 | 0.8594 | 0.0698 | 8.84 | 0.7784 | 0.9901 | 0.7784 | 2550882 |
| 1712620200 | 0.7896 | 0.0662 | 9.15 | 0.7223 | 0.8778 | 0.7013 | 1877957 |
| 1712533800 | 0.7234 | -0.0041 | -0.56 | 0.7155 | 0.7313 | 0.6886 | 565920 |
| 1712447400 | 0.7275 | -0.0447 | -5.79 | 0.753 | 0.7566 | 0.7067 | 655986 |
| 1712361000 | 0.7722 | -0.0438 | -5.37 | 0.8422 | 0.8915 | 0.713 | 3336264 |
| 1712274600 | 0.816 | 0.2161 | 36.02 | 0.6212 | 0.8929 | 0.5987 | 3348445 |
| 1712188200 | 0.5999 | 0.0211 | 3.65 | 0.5788 | 0.6405 | 0.5566 | 300357 |
| 1712101800 | 0.5788 | -0.0523 | -8.29 | 0.6311 | 0.6311 | 0.5649 | 97083 |
| 1712015400 | 0.6311 | -0.0365 | -5.47 | 0.6671 | 0.6671 | 0.606 | 51870 |
| 1711929000 | 0.6676 | 0.0057 | 0.86 | 0.6602 | 0.6787 | 0.6562 | 79839 |
| 1711842600 | 0.6619 | -0.0239 | -3.48 | 0.6864 | 0.6864 | 0.6583 | 64517 |
| 1711756200 | 0.6858 | 0.0182 | 2.73 | 0.6743 | 0.7603 | 0.6704 | 254640 |
| 1711669800 | 0.6676 | 0.0087 | 1.32 | 0.6593 | 0.6823 | 0.6415 | 51810 |
| 1711583400 | 0.6589 | -0.0181 | -2.67 | 0.6759 | 0.6928 | 0.6537 | 128014 |
| 1711497000 | 0.677 | 0.0244 | 3.74 | 0.6533 | 0.6882 | 0.6322 | 173029 |
| 1711410600 | 0.6526 | 0.0183 | 2.89 | 0.6299 | 0.6618 | 0.6046 | 304744 |
| 1711324200 | 0.6343 | 0.0523 | 8.99 | 0.6032 | 0.673 | 0.5941 | 174246 |
| 1711237800 | 0.582 | 0 | 0.00 | 0.582 | 0.6091 | 0.5783 | 63089 |
| 1711151400 | 0.582 | -0.0258 | -4.24 | 0.6078 | 0.6151 | 0.571 | 132761 |
| 1711065000 | 0.6078 | -0.009 | -1.46 | 0.6176 | 0.6429 | 0.5962 | 66924 |
| 1710978600 | 0.6168 | 0.047 | 8.25 | 0.5719 | 0.6199 | 0.536 | 142314 |
| 1710892200 | 0.5698 | -0.0814 | -12.50 | 0.6513 | 0.6513 | 0.5589 | 191117 |
| 1710805800 | 0.6512 | 0.0157 | 2.47 | 0.6323 | 0.6929 | 0.6168 | 93137 |
| 1710719400 | 0.6355 | 0.0314 | 5.20 | 0.6073 | 0.677 | 0.5689 | 227953 |
| 1710633000 | 0.6041 | -0.0723 | -10.69 | 0.6749 | 0.7173 | 0.5942 | 97886 |
| 1710546600 | 0.6764 | -0.0426 | -5.92 | 0.7313 | 0.7891 | 0.6348 | 435225 |
| 1710460200 | 0.719 | 0.0037 | 0.52 | 0.7199 | 0.8581 | 0.6772 | 330834 |
| 1710373800 | 0.7153 | 0.0133 | 1.89 | 0.7003 | 0.7193 | 0.6808 | 113347 |
| 1710287400 | 0.702 | -0.0067 | -0.95 | 0.7056 | 0.7278 | 0.6457 | 105108 |
| 1710201000 | 0.7087 | 0.0227 | 3.31 | 0.6865 | 0.7129 | 0.652 | 581453 |
| 1710114600 | 0.686 | -0.0006 | -0.09 | 0.6824 | 0.7134 | 0.6526 | 300476 |
| 1710028200 | 0.6866 | 0.0449 | 7.00 | 0.6362 | 0.7548 | 0.6342 | 206225 |
| 1709941800 | 0.6417 | -0.003 | -0.47 | 0.6447 | 0.6648 | 0.6235 | 143065 |
| 1709855400 | 0.6447 | -0.034 | -5.01 | 0.6691 | 0.6706 | 0.6261 | 160351 |
| 1709769000 | 0.6787 | 0.0066 | 0.98 | 0.6476 | 0.766 | 0.6046 | 1148762 |
| 1709682600 | 0.6721 | 0.096 | 16.66 | 0.5774 | 0.8721 | 0.5436 | 1315116 |
| 1709596200 | 0.5761 | 0.0289 | 5.28 | 0.5503 | 0.6298 | 0.53 | 184653 |
| 1709509800 | 0.5472 | 0.0051 | 0.94 | 0.5455 | 0.5503 | 0.5094 | 115471 |
| 1709423400 | 0.5421 | 0.0119 | 2.24 | 0.5283 | 0.5451 | 0.5201 | 67171 |
| 1709337000 | 0.5302 | 0.0356 | 7.20 | 0.4963 | 0.5331 | 0.4963 | 55554 |
| 1709250600 | 0.4946 | 0.0236 | 5.01 | 0.471 | 0.509 | 0.467 | 89285 |
| 1709164200 | 0.471 | 0.0073 | 1.57 | 0.4637 | 0.4832 | 0.4487 | 159378 |
| 1709077800 | 0.4637 | 0.0044 | 0.96 | 0.4591 | 0.4663 | 0.4543 | 46413 |
| 1708991400 | 0.4593 | 0.014 | 3.14 | 0.4449 | 0.4654 | 0.4362 | 77661 |
| 1708905000 | 0.4453 | -0.0067 | -1.48 | 0.452 | 0.4586 | 0.4379 | 80208 |
| 1708818600 | 0.452 | 0.0065 | 1.46 | 0.4455 | 0.4531 | 0.4395 | 15859 |
| 1708732200 | 0.4455 | -0.009 | -1.98 | 0.4526 | 0.4638 | 0.4445 | 79074 |
| 1708645800 | 0.4545 | -0.0048 | -1.05 | 0.4594 | 0.4723 | 0.4451 | 290195 |
| 1708559400 | 0.4593 | 0.0034 | 0.75 | 0.4591 | 0.4647 | 0.4406 | 11112 |
| 1708473000 | 0.4559 | -0.0022 | -0.48 | 0.4581 | 0.4675 | 0.436 | 65079 |
| 1708386600 | 0.4581 | 0.012 | 2.69 | 0.4497 | 0.464 | 0.4497 | 20165 |
| 1708300200 | 0.4461 | 0.0107 | 2.46 | 0.4354 | 0.45 | 0.4333 | 13070 |
| 1708213800 | 0.4354 | -0.0083 | -1.87 | 0.4437 | 0.446 | 0.4296 | 12909 |
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
