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 | -0.00480494 | -0.366250731491 | 1.31192639 | 1.42899777 | 1.08653011 | 60475.3040388 | CX |
| 4 | 0.13639642 | 11.6505939913 | 1.17072503 | 1.50844675 | 1.05974277 | 70579.5683368 | CX |
| 12 | 0.52614613 | 67.3703914229 | 0.78097532 | 2.49471205 | 0.6907102 | 599240.555894 | CX |
| 26 | 0.96413098 | 281.095559302 | 0.34299047 | 2.49471205 | 0.21179178 | 1018596.62277 | CX |
| 52 | 1.15538462 | 761.439803375 | 0.15173683 | 2.49471205 | 0.12571002 | 2238479.73317 | CX |
| 156 | 0.58623829 | 81.3222339665 | 0.72088316 | 2.49471205 | 0.0922955 | 2158727.40152 | CX |
| 260 | 0.58623829 | 81.3222339665 | 0.72088316 | 2.49471205 | 0.0922955 | 2158727.40152 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 1.31869728 | 0.14 | 11.96 | 1.1922864 | 1.33307596 | 1.15600818 | 94145 |
| 1715730600 | 1.17779471 | -0.11 | -8.50 | 1.2876329 | 1.2909698 | 1.17657091 | 175263 |
| 1715644200 | 1.28715418 | -0.01 | -0.64 | 1.24650705 | 1.31673427 | 1.08653011 | 33294 |
| 1715557800 | 1.29548879 | -0.02 | -1.46 | 1.29200424 | 1.32517521 | 1.28093003 | 14740 |
| 1715471400 | 1.31466409 | -0.03 | -2.50 | 1.34461477 | 1.3508625 | 1.2783901 | 3542 |
| 1715385000 | 1.3484274 | -0.04 | -3.11 | 1.40142341 | 1.42899777 | 1.30853376 | 50009 |
| 1715298600 | 1.39170385 | 0.09 | 6.64 | 1.31192639 | 1.41853179 | 1.28043192 | 52331 |
| 1715212200 | 1.30505353 | -0.04 | -3.16 | 1.34467941 | 1.35185757 | 1.27268812 | 37747 |
| 1715125800 | 1.34764687 | -0.02 | -1.57 | 1.36978438 | 1.44140099 | 1.34764687 | 90019 |
| 1715039400 | 1.36909087 | 0.02 | 1.24 | 1.24650705 | 1.46539212 | 1.08653011 | 175292 |
| 1714953000 | 1.3523667 | 0.04 | 3.16 | 1.31398565 | 1.36264856 | 1.28959692 | 35532 |
| 1714866600 | 1.31089085 | 0 | 0.11 | 1.30382771 | 1.35610064 | 1.28521264 | 51550 |
| 1714780200 | 1.30950783 | 0.07 | 5.78 | 1.23729078 | 1.341086 | 1.21055018 | 72101 |
| 1714693800 | 1.23800529 | 0.04 | 3.32 | 1.19769597 | 1.24589235 | 1.14051723 | 58648 |
| 1714607400 | 1.19826725 | 0.06 | 5.08 | 1.14469958 | 1.1986583 | 1.05974277 | 59140 |
| 1714521000 | 1.14035183 | -0.11 | -8.49 | 1.24650705 | 1.27251485 | 1.08653011 | 55408 |
| 1714434600 | 1.24615544 | 0 | 0.05 | 1.36035062 | 1.423502 | 1.19414177 | 112941 |
| 1714348200 | 1.24556647 | -0.01 | -0.45 | 1.25596003 | 1.32389406 | 1.24339949 | 17520 |
| 1714261800 | 1.25118866 | -0.02 | -1.26 | 1.2797904 | 1.2797904 | 1.20415568 | 31917 |
| 1714175400 | 1.26709028 | -0.01 | -0.72 | 1.2765268 | 1.30477877 | 1.24274994 | 27322 |
| 1714089000 | 1.27624801 | -0.03 | -2.40 | 1.31960786 | 1.32711449 | 1.24113993 | 38716 |
| 1714002600 | 1.30760927 | -0.07 | -4.80 | 1.3978233 | 1.42543087 | 1.2931053 | 91940 |
| 1713916200 | 1.37360537 | -0.08 | -5.67 | 1.45598031 | 1.50844675 | 1.36758747 | 68417 |
| 1713829800 | 1.45614604 | 0.1 | 7.15 | 1.36035062 | 1.48762136 | 1.3355689 | 159867 |
| 1713743400 | 1.35897872 | -0 | -0.02 | 1.36035062 | 1.423502 | 1.3355689 | 102616 |
| 1713657000 | 1.35927194 | 0.09 | 7.17 | 1.26504292 | 1.3831724 | 1.24410718 | 73377 |
| 1713570600 | 1.26828309 | -0 | -0.10 | 1.26598474 | 1.31398986 | 1.12937215 | 86079 |
| 1713484200 | 1.2696024 | 0.09 | 7.66 | 1.17072503 | 1.2702385 | 1.13245217 | 106740 |
| 1713397800 | 1.17925149 | -0.02 | -1.67 | 1.19963941 | 1.25748569 | 1.13532051 | 134512 |
| 1713311400 | 1.19930073 | -0.02 | -1.63 | 1.20611854 | 1.22411164 | 1.12924475 | 74893 |
| 1713225000 | 1.21919114 | -0.02 | -1.34 | 1.13815087 | 1.35246617 | 1.08089305 | 496894 |
| 1713138600 | 1.23580169 | 0.09 | 7.93 | 1.13815087 | 1.24812753 | 1.08089305 | 118519 |
| 1713052200 | 1.14496151 | -0.15 | -11.48 | 1.30635261 | 1.37964925 | 1.01910481 | 222495 |
| 1712965800 | 1.29337804 | -0.21 | -14.18 | 1.5101019 | 1.55469282 | 1.1845247 | 138121 |
| 1712879400 | 1.50702525 | -0.06 | -3.79 | 1.56543027 | 1.58332996 | 1.50023443 | 50320 |
| 1712793000 | 1.56646527 | 0.02 | 1.12 | 1.54909873 | 1.58982718 | 1.48800483 | 63283 |
| 1712706600 | 1.54904931 | -0.12 | -7.27 | 1.67390807 | 1.68173169 | 1.52910185 | 81042 |
| 1712620200 | 1.67050954 | 0.02 | 1.14 | 1.76743883 | 1.7895605 | 1.60908966 | 424684 |
| 1712533800 | 1.6516324 | 0.04 | 2.29 | 1.61273536 | 1.69160404 | 1.59992719 | 96470 |
| 1712447400 | 1.61464224 | 0.02 | 1.16 | 1.56813108 | 1.64159021 | 1.54811981 | 50319 |
| 1712361000 | 1.5961504 | -0.11 | -6.30 | 1.72527897 | 1.72527897 | 1.52904617 | 127627 |
| 1712274600 | 1.70354397 | -0.07 | -3.71 | 1.76743883 | 1.83648571 | 1.66007487 | 241519 |
| 1712188200 | 1.76912812 | -0.01 | -0.46 | 1.75364033 | 1.92475998 | 1.74079494 | 474495 |
| 1712101800 | 1.77731387 | -0.02 | -0.94 | 1.80147391 | 1.9215401 | 1.59526186 | 467291 |
| 1712015400 | 1.7941828 | -0.12 | -6.48 | 1.78352941 | 1.91136037 | 1.68818386 | 929720 |
| 1711929000 | 1.91850586 | 0.28 | 16.98 | 1.66905459 | 1.93397597 | 1.64880628 | 861450 |
| 1711842600 | 1.64003316 | -0.06 | -3.29 | 1.75970184 | 1.89678198 | 1.63942569 | 1699515 |
| 1711756200 | 1.6958081 | 0.07 | 4.42 | 1.61570357 | 1.69602265 | 1.51142757 | 536990 |
| 1711669800 | 1.62395256 | -0 | -0.10 | 1.64121682 | 1.64709875 | 1.5564174 | 792870 |
| 1711583400 | 1.62551095 | -0.02 | -1.06 | 1.6334997 | 1.6753895 | 1.56050276 | 335920 |
| 1711497000 | 1.64287947 | -0.11 | -6.42 | 1.78352941 | 1.81392398 | 1.64287947 | 444740 |
| 1711410600 | 1.75551458 | 0.02 | 1.44 | 1.82511017 | 1.84460328 | 1.68831503 | 1289274 |
| 1711324200 | 1.73051801 | 0.19 | 12.31 | 1.54111919 | 1.74407114 | 1.47706866 | 615444 |
| 1711237800 | 1.54090891 | -0.05 | -3.32 | 1.62288549 | 1.66741525 | 1.53338552 | 348075 |
| 1711151400 | 1.59388019 | -0.13 | -7.33 | 1.71741471 | 1.73279247 | 1.5107122 | 483988 |
| 1711065000 | 1.7199112 | -0.11 | -6.24 | 1.82511017 | 1.93249323 | 1.65508819 | 507927 |
| 1710978600 | 1.8342834 | 0.14 | 8.03 | 1.68833029 | 1.89949615 | 1.46641566 | 1244803 |
| 1710892200 | 1.69798244 | -0.38 | -18.40 | 2.07854692 | 2.17828408 | 1.63248225 | 1953504 |
| 1710805800 | 2.08087496 | -0.17 | -7.63 | 1.36384465 | 2.49471205 | 1.29556545 | 2041079 |
| 1710719400 | 2.25287749 | 0.52 | 29.73 | 1.82315567 | 2.25287749 | 1.67194749 | 2773109 |
| 1710633000 | 1.73664368 | 0.38 | 27.78 | 1.36384465 | 2.05099963 | 1.29556545 | 4178644 |
| 1710546600 | 1.3591037 | 0.24 | 21.10 | 1.06624384 | 1.51227029 | 1.01367988 | 4640935 |
| 1710460200 | 1.12227166 | -0.03 | -2.32 | 1.13673504 | 1.20704796 | 1.02898901 | 1728052 |
| 1710373800 | 1.1489189 | 0.12 | 12.01 | 1.03294926 | 1.16271303 | 1.00356161 | 970004 |
| 1710287400 | 1.02574836 | -0.04 | -3.53 | 1.06624384 | 1.15086734 | 0.97878356 | 809608 |
| 1710201000 | 1.06326451 | 0.05 | 4.53 | 0.97380057 | 1.08336714 | 0.86031804 | 779068 |
| 1710114600 | 1.01721084 | -0.08 | -7.69 | 1.04817411 | 1.0967932 | 0.98427525 | 366705 |
| 1710028200 | 1.10194173 | -0.01 | -0.64 | 1.09856121 | 1.10558762 | 1.09535188 | 0 |
| 1709941800 | 1.10906039 | -0.04 | -3.61 | 1.12666997 | 1.16818709 | 1.06923159 | 1011973 |
| 1709855400 | 1.15064742 | 0.21 | 21.69 | 0.94630179 | 1.2668199 | 0.93820127 | 2431387 |
| 1709769000 | 0.94556699 | 0.00170878 | 0.18 | 0.915422 | 0.99186875 | 0.88332298 | 355413 |
| 1709682600 | 0.94385821 | 0.04983651 | 5.57 | 0.90268315 | 1.02472021 | 0.80950447 | 937892 |
| 1709596200 | 0.8940217 | -0.051618 | -5.46 | 0.97380057 | 0.99209291 | 0.86031804 | 649809 |
| 1709509800 | 0.94563921 | -0.006163 | -0.65 | 0.9483649 | 0.9791167 | 0.9257085 | 288583 |
| 1709423400 | 0.95180206 | -0.00838 | -0.87 | 0.95918102 | 0.98524534 | 0.91540442 | 377187 |
| 1709337000 | 0.9601825 | -0.011452 | -1.18 | 0.97380057 | 1.07905421 | 0.94920936 | 1170813 |
| 1709250600 | 0.97163455 | 0.13678199 | 16.38 | 0.867294 | 1.11327753 | 0.85464109 | 2075173 |
| 1709164200 | 0.83485256 | 0.08697412 | 11.63 | 0.75813177 | 0.84598991 | 0.74958388 | 804941 |
| 1709077800 | 0.74787844 | -0.024493 | -3.17 | 0.77178757 | 0.82033101 | 0.74708726 | 442308 |
| 1708991400 | 0.77237165 | 0.02572615 | 3.45 | 0.72282649 | 0.78239921 | 0.6907102 | 330583 |
| 1708905000 | 0.7466455 | -0.032984 | -4.23 | 0.77977823 | 0.79515403 | 0.739935 | 584945 |
| 1708818600 | 0.77962975 | 0.06427276 | 8.98 | 0.71156395 | 0.84317632 | 0.69888455 | 1882836 |
| 1708732200 | 0.71535699 | -0.013293 | -1.82 | 0.72282649 | 0.72866974 | 0.6907102 | 442180 |
| 1708645800 | 0.72864986 | -0.051999 | -6.66 | 0.78097532 | 0.79570084 | 0.72325843 | 380780 |
| 1708559400 | 0.78064907 | -0.051864 | -6.23 | 0.84320062 | 0.84398409 | 0.74907754 | 211089 |
| 1708473000 | 0.83251318 | -0.03429 | -3.96 | 0.86817237 | 0.86817237 | 0.814123 | 359870 |
| 1708386600 | 0.86680327 | -0.001155 | -0.13 | 0.85980657 | 0.8999038 | 0.84974992 | 233108 |
| 1708300200 | 0.86795814 | 0.04514257 | 5.49 | 0.81292185 | 0.875099 | 0.81227242 | 388059 |
| 1708213800 | 0.82281557 | -0.014392 | -1.72 | 0.83639297 | 0.83865728 | 0.8059822 | 234428 |
| 1708127400 | 0.83720803 | -0.004358 | -0.52 | 0.8423357 | 0.86453126 | 0.82147657 | 186936 |
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
