We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.00449 | 7.4276261373 | 0.06045 | 0.0718 | 0.05586 | 191493.695545 | CX |
4 | -0.03657 | -36.0260072899 | 0.10151 | 0.1116 | 0.0516 | 665586.312125 | CX |
12 | 0.01004 | 18.2877959927 | 0.0549 | 0.1315 | 0.0516 | 713461.303153 | CX |
26 | 0.01624 | 33.3470225873 | 0.0487 | 0.1315 | 0.0458 | 1154611.33739 | CX |
52 | -0.03106 | -32.3541666667 | 0.096 | 0.13612 | 0.0402 | 2299175.30902 | CX |
156 | -0.67346 | -91.2053087757 | 0.7384 | 1.32 | 0.0402 | 8060757.92308 | CX |
260 | 0.04265706 | 191.433715659 | 0.02228294 | 387885.1 | 0.02124358 | 14335532.0792 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714089000 | 0.066 | -0.0006 | -0.90 | 0.0666 | 0.0671 | 0.0634 | 40926 |
1714002600 | 0.0666 | -0.0006 | -0.89 | 0.06707 | 0.0718 | 0.0666 | 433086 |
1713916200 | 0.0672 | 0.0002 | 0.30 | 0.06566 | 0.0679 | 0.0652 | 55559 |
1713829800 | 0.067 | 0.0025 | 3.88 | 0.06707 | 0.06707 | 0.0638 | 120038 |
1713743400 | 0.0645 | -0.0012 | -1.83 | 0.05889 | 0.06622 | 0.05889 | 265800 |
1713657000 | 0.0657 | 0.0042 | 6.83 | 0.05955 | 0.0659 | 0.05955 | 120944 |
1713570600 | 0.0615 | 0.0006 | 0.99 | 0.06045 | 0.0628 | 0.05586 | 304098 |
1713484200 | 0.0609 | 0.0012 | 2.01 | 0.06022 | 0.0617 | 0.05761 | 45135 |
1713397800 | 0.0597 | -0.0012 | -1.97 | 0.06076 | 0.06076 | 0.0569 | 126125 |
1713311400 | 0.0609 | 0.00019 | 0.31 | 0.06071 | 0.0618 | 0.05761 | 216073 |
1713225000 | 0.06071 | -0.00349 | -5.44 | 0.06252 | 0.066 | 0.05715 | 274135 |
1713138600 | 0.0642 | 0.0061 | 10.50 | 0.0585 | 0.09171 | 0.05593 | 216256 |
1713052200 | 0.0581 | -0.0115 | -16.52 | 0.0696 | 0.0727 | 0.0516 | 1064779 |
1712965800 | 0.0696 | -0.0207 | -22.92 | 0.09059 | 0.0932 | 0.0689 | 832613 |
1712879400 | 0.0903 | -0.00732 | -7.50 | 0.09762 | 0.09762 | 0.08864 | 265195 |
1712793000 | 0.09762 | 0.00012 | 0.12 | 0.09909 | 0.09909 | 0.09098 | 290641 |
1712706600 | 0.0975 | -0.0018 | -1.81 | 0.0989 | 0.1004 | 0.0959 | 128776 |
1712620200 | 0.0993 | 0.0012 | 1.22 | 0.09745 | 0.1009 | 0.0965 | 136401 |
1712533800 | 0.0981 | -0.0002 | -0.20 | 0.08874 | 0.1076 | 0.08874 | 579358 |
1712447400 | 0.0983 | 0.0104 | 11.83 | 0.0879 | 0.0991 | 0.08518 | 666814 |
1712361000 | 0.0879 | -0.00297 | -3.27 | 0.0911 | 0.0911 | 0.0836 | 879182 |
1712274600 | 0.09087 | 0.00927 | 11.36 | 0.08165 | 0.09535 | 0.08165 | 1480109 |
1712188200 | 0.0816 | -0.0058 | -6.64 | 0.0875 | 0.08958 | 0.0806 | 3137396 |
1712101800 | 0.0874 | -0.02 | -18.62 | 0.10714 | 0.11074 | 0.0869 | 4602649 |
1712015400 | 0.1074 | 0.0065 | 6.44 | 0.1006 | 0.1116 | 0.0933 | 1384635 |
1711929000 | 0.1009 | 0.0037 | 3.81 | 0.0972 | 0.1027 | 0.0972 | 153045 |
1711842600 | 0.0972 | -0.0022 | -2.21 | 0.0994 | 0.10057 | 0.0972 | 157899 |
1711756200 | 0.0994 | -0.00211 | -2.08 | 0.10151 | 0.10521 | 0.09846 | 658733 |
1711669800 | 0.10151 | -9.0E-5 | -0.09 | 0.1016 | 0.1032 | 0.0987 | 448790 |
1711583400 | 0.1016 | -0.00374 | -3.55 | 0.10534 | 0.10658 | 0.0993 | 345812 |
1711497000 | 0.10534 | 0.00174 | 1.68 | 0.1039 | 0.1198 | 0.08738 | 2516727 |
1711410600 | 0.1036 | 0.0121 | 13.22 | 0.0911 | 0.11 | 0.0911 | 1021916 |
1711324200 | 0.0915 | 0.0034 | 3.86 | 0.0859 | 0.0915 | 0.0859 | 109559 |
1711237800 | 0.0881 | 0.0014 | 1.61 | 0.09164 | 0.09164 | 0.0856 | 109859 |
1711151400 | 0.0867 | -0.00264 | -2.96 | 0.08966 | 0.09195 | 0.0834 | 698814 |
1711065000 | 0.08934 | 0.00114 | 1.29 | 0.0882 | 0.09059 | 0.07917 | 237754 |
1710978600 | 0.0882 | 0.0095 | 12.07 | 0.0787 | 0.09528 | 0.07591 | 566815 |
1710892200 | 0.0787 | -0.0114 | -12.65 | 0.0901 | 0.09528 | 0.0782 | 721814 |
1710805800 | 0.0901 | -0.0041 | -4.35 | 0.0946 | 0.0955 | 0.0878 | 296601 |
1710719400 | 0.0942 | 0.00567 | 6.40 | 0.08947 | 0.0962 | 0.0861 | 1347162 |
1710633000 | 0.08853 | -0.01457 | -14.13 | 0.1031 | 0.10417 | 0.08739 | 2001923 |
1710546600 | 0.1031 | -0.011 | -9.64 | 0.11318 | 0.1144 | 0.097 | 3223377 |
1710460200 | 0.1141 | 0.0027 | 2.42 | 0.1119 | 0.1174 | 0.1048 | 2021057 |
1710373800 | 0.1114 | 0.0056 | 5.29 | 0.1058 | 0.1315 | 0.10214 | 2596122 |
1710287400 | 0.1058 | 0.00293 | 2.85 | 0.1027 | 0.10748 | 0.0977 | 1454185 |
1710201000 | 0.10287 | 0.00957 | 10.26 | 0.0935 | 0.10366 | 0.08724 | 2049947 |
1710114600 | 0.0933 | -0.0036 | -3.72 | 0.0969 | 0.09734 | 0.0892 | 2404258 |
1710028200 | 0.0969 | 0.0038 | 4.08 | 0.0906 | 0.0974 | 0.0906 | 204462 |
1709941800 | 0.0931 | 0.0001 | 0.11 | 0.093 | 0.0935 | 0.0799 | 1221019 |
1709855400 | 0.093 | 0.006 | 6.90 | 0.087 | 0.094 | 0.0854 | 420695 |
1709769000 | 0.087 | 0.0071 | 8.89 | 0.0799 | 0.09247 | 0.0777 | 768209 |
1709682600 | 0.0799 | -0.0138 | -14.73 | 0.0916 | 0.0948 | 0.07 | 896482 |
1709596200 | 0.0937 | 0.0045 | 5.04 | 0.08956 | 0.0946 | 0.088 | 631578 |
1709509800 | 0.0892 | -0.0037 | -3.98 | 0.0934 | 0.0966 | 0.0826 | 699815 |
1709423400 | 0.0929 | 0.0052 | 5.93 | 0.0876 | 0.0929 | 0.0858 | 528547 |
1709337000 | 0.0877 | 0.0061 | 7.48 | 0.0813 | 0.0884 | 0.0813 | 392369 |
1709250600 | 0.0816 | -0.0014 | -1.69 | 0.0834 | 0.0864 | 0.07692 | 760871 |
1709164200 | 0.083 | 0.0067 | 8.78 | 0.0763 | 0.0889 | 0.0737 | 1326456 |
1709077800 | 0.0763 | -0.0022 | -2.80 | 0.0785 | 0.08011 | 0.0734 | 786553 |
1708991400 | 0.0785 | -0.0003 | -0.38 | 0.0791 | 0.081 | 0.0759 | 429399 |
1708905000 | 0.0788 | -0.0009 | -1.13 | 0.0795 | 0.08216 | 0.07521 | 610716 |
1708818600 | 0.0797 | 0.006 | 8.14 | 0.0735 | 0.0824 | 0.0708 | 440290 |
1708732200 | 0.0737 | 0.0024 | 3.37 | 0.0713 | 0.0809 | 0.06951 | 1763340 |
1708645800 | 0.0713 | 0.0043 | 6.42 | 0.067 | 0.0741 | 0.0659 | 835939 |
1708559400 | 0.067 | -0.0013 | -1.90 | 0.0683 | 0.0683 | 0.0631 | 101588 |
1708473000 | 0.0683 | -0.0005 | -0.73 | 0.0688 | 0.07 | 0.0636 | 724055 |
1708386600 | 0.0688 | 0.0013 | 1.93 | 0.06755 | 0.0693 | 0.06724 | 614486 |
1708300200 | 0.0675 | 0.0022 | 3.37 | 0.0653 | 0.0675 | 0.06478 | 82963 |
1708213800 | 0.0653 | -0.0012 | -1.80 | 0.06675 | 0.06704 | 0.063 | 89862 |
1708127400 | 0.0665 | 0.0005 | 0.76 | 0.066 | 0.0675 | 0.06206 | 333564 |
1708041000 | 0.066 | 0.0029 | 4.60 | 0.06206 | 0.0695 | 0.06206 | 173928 |
1707954600 | 0.0631 | 0.0014 | 2.27 | 0.0617 | 0.0637 | 0.06061 | 418833 |
1707868200 | 0.0617 | 0.0012 | 1.98 | 0.0605 | 0.0617 | 0.05724 | 424469 |
1707781800 | 0.0605 | 0.0027 | 4.67 | 0.0584 | 0.0609 | 0.05696 | 70629 |
1707695400 | 0.0578 | -0.0013 | -2.20 | 0.0591 | 0.0591 | 0.0578 | 85773 |
1707609000 | 0.0591 | 0.0006 | 1.03 | 0.0585 | 0.0595 | 0.0576 | 39105 |
1707522600 | 0.0585 | 0.0016 | 2.81 | 0.0569 | 0.0594 | 0.0569 | 74175 |
1707436200 | 0.0569 | -0.0003 | -0.52 | 0.0572 | 0.0575 | 0.05466 | 40550 |
1707349800 | 0.0572 | 0.0033 | 6.12 | 0.0539 | 0.0585 | 0.05371 | 351002 |
1707263400 | 0.0539 | 0.0007 | 1.32 | 0.0532 | 0.0543 | 0.05296 | 36160 |
1707177000 | 0.0532 | -0.0002 | -0.37 | 0.0532 | 0.0548 | 0.0521 | 289055 |
1707090600 | 0.0534 | -0.0031 | -5.49 | 0.0565 | 0.0565 | 0.0534 | 93991 |
1707004200 | 0.0565 | -0.0004 | -0.70 | 0.0568 | 0.057 | 0.05532 | 44898 |
1706917800 | 0.0569 | 0.002 | 3.64 | 0.0549 | 0.0569 | 0.05275 | 315988 |
1706831400 | 0.0549 | 0.00013 | 0.24 | 0.05477 | 0.055 | 0.05275 | 460535 |
1706745000 | 0.05477 | -0.00023 | -0.42 | 0.055 | 0.0553 | 0.053 | 250934 |
1706658600 | 0.055 | -0.0007 | -1.26 | 0.0557 | 0.0565 | 0.05456 | 108065 |
1706572200 | 0.0557 | 0.0013 | 2.39 | 0.05456 | 0.0558 | 0.0545 | 39681 |
1706485800 | 0.0544 | -0.0009 | -1.63 | 0.0553 | 0.0561 | 0.05285 | 67593 |
1706399400 | 0.0553 | 0.0007 | 1.28 | 0.0546 | 0.0553 | 0.05285 | 92671 |
1706313000 | 0.0546 | 0.0023 | 4.40 | 0.0523 | 0.0549 | 0.0523 | 337615 |
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