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 | -0.0385 | -11.3402061856 | 0.3395 | 0.3523 | 0.2918 | 452726.154984 | CX |
| 4 | -0.0689 | -18.6266558529 | 0.3699 | 0.4076 | 0.2918 | 504027.932983 | CX |
| 12 | -0.043 | -12.5 | 0.344 | 0.5849 | 0.2918 | 1016221.33323 | CX |
| 26 | 0.134 | 80.2395209581 | 0.167 | 0.648 | 0.1579 | 1633338.42107 | CX |
| 52 | 0.1527 | 102.966958867 | 0.1483 | 0.648 | 0.1095 | 3268506.35188 | CX |
| 156 | -5.019 | -94.3421052632 | 5.32 | 5.83 | 0.0547 | 1801817.64108 | CX |
| 260 | -5.019 | -94.3421052632 | 5.32 | 5.83 | 0.0547 | 1801817.64108 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715385000 | 0.3025 | -0.0032 | -1.05 | 0.3074 | 0.3093 | 0.2996 | 477866 |
| 1715298600 | 0.3057 | -0.0073 | -2.33 | 0.3129 | 0.3171 | 0.2918 | 1343628 |
| 1715212200 | 0.313 | -0.0332 | -9.59 | 0.3458 | 0.3472 | 0.3125 | 582082 |
| 1715125800 | 0.3462 | -0.0016 | -0.46 | 0.3479 | 0.3513 | 0.3399 | 151485 |
| 1715039400 | 0.3478 | 0.0041 | 1.19 | 0.3437 | 0.3523 | 0.3399 | 211661 |
| 1714953000 | 0.3437 | -0.0003 | -0.09 | 0.3435 | 0.3466 | 0.3383 | 198689 |
| 1714866600 | 0.344 | 0.0053 | 1.56 | 0.3395 | 0.3451 | 0.3366 | 203668 |
| 1714780200 | 0.3387 | 0.0183 | 5.71 | 0.3225 | 0.3399 | 0.3145 | 307671 |
| 1714693800 | 0.3204 | -0.0022 | -0.68 | 0.3205 | 0.327 | 0.3162 | 232398 |
| 1714607400 | 0.3226 | -0.0074 | -2.24 | 0.3295 | 0.3346 | 0.3095 | 466423 |
| 1714521000 | 0.33 | -0.0026 | -0.78 | 0.3342 | 0.3364 | 0.3171 | 411413 |
| 1714434600 | 0.3326 | -0.0118 | -3.43 | 0.3441 | 0.346 | 0.33 | 696238 |
| 1714348200 | 0.3444 | -0.0039 | -1.12 | 0.3485 | 0.3512 | 0.3429 | 385534 |
| 1714261800 | 0.3483 | -0.0021 | -0.60 | 0.3499 | 0.3564 | 0.343 | 817496 |
| 1714175400 | 0.3504 | -0.0004 | -0.11 | 0.3508 | 0.3543 | 0.343 | 359725 |
| 1714089000 | 0.3508 | 0.0057 | 1.65 | 0.346 | 0.364 | 0.3437 | 91684 |
| 1714002600 | 0.3451 | -0.0085 | -2.40 | 0.3518 | 0.3669 | 0.3429 | 428343 |
| 1713916200 | 0.3536 | -0.0166 | -4.48 | 0.3716 | 0.3735 | 0.3504 | 436827 |
| 1713829800 | 0.3702 | 0.0184 | 5.23 | 0.3523 | 0.3748 | 0.3505 | 637888 |
| 1713743400 | 0.3518 | -0.0082 | -2.28 | 0.359 | 0.3638 | 0.35 | 392324 |
| 1713657000 | 0.36 | -0.014 | -3.74 | 0.3689 | 0.38 | 0.3503 | 401828 |
| 1713570600 | 0.374 | 0.0493 | 15.18 | 0.327 | 0.3779 | 0.3187 | 694530 |
| 1713484200 | 0.3247 | -0.0081 | -2.43 | 0.3328 | 0.3379 | 0.3189 | 500698 |
| 1713397800 | 0.3328 | 0.0078 | 2.40 | 0.323 | 0.3442 | 0.3171 | 549563 |
| 1713311400 | 0.325 | -0.0068 | -2.05 | 0.3318 | 0.3364 | 0.3142 | 621455 |
| 1713225000 | 0.3318 | -0.0473 | -12.48 | 0.3779 | 0.3838 | 0.3258 | 716038 |
| 1713138600 | 0.3791 | 0.0493 | 14.95 | 0.3321 | 0.4076 | 0.32 | 926519 |
| 1713052200 | 0.3298 | -0.0411 | -11.08 | 0.3699 | 0.3704 | 0.3153 | 869093 |
| 1712965800 | 0.3709 | -0.0288 | -7.21 | 0.4003 | 0.4114 | 0.361 | 587249 |
| 1712879400 | 0.3997 | -0.0114 | -2.77 | 0.4107 | 0.4171 | 0.3939 | 435928 |
| 1712793000 | 0.4111 | -0.0144 | -3.38 | 0.4247 | 0.4373 | 0.3989 | 675942 |
| 1712706600 | 0.4255 | -0.0077 | -1.78 | 0.4309 | 0.4531 | 0.4144 | 525380 |
| 1712620200 | 0.4332 | 0.0271 | 6.67 | 0.406 | 0.438 | 0.3984 | 681357 |
| 1712533800 | 0.4061 | -0.0183 | -4.31 | 0.4245 | 0.4252 | 0.39 | 887770 |
| 1712447400 | 0.4244 | 0.0243 | 6.07 | 0.4005 | 0.4324 | 0.3917 | 700416 |
| 1712361000 | 0.4001 | -0.0076 | -1.86 | 0.4081 | 0.4215 | 0.3929 | 931504 |
| 1712274600 | 0.4077 | -0.071 | -14.83 | 0.4815 | 0.4836 | 0.4036 | 1419328 |
| 1712188200 | 0.4787 | 0.0109 | 2.33 | 0.4683 | 0.5046 | 0.4609 | 820934 |
| 1712101800 | 0.4678 | -0.0406 | -7.99 | 0.5096 | 0.5199 | 0.4388 | 1223443 |
| 1712015400 | 0.5084 | -0.0126 | -2.42 | 0.5202 | 0.5472 | 0.4886 | 722243 |
| 1711929000 | 0.521 | 0.0452 | 9.50 | 0.474 | 0.5301 | 0.4611 | 746900 |
| 1711842600 | 0.4758 | -0.0266 | -5.29 | 0.4984 | 0.5042 | 0.4708 | 426272 |
| 1711756200 | 0.5024 | 0.0029 | 0.58 | 0.4988 | 0.545 | 0.49 | 1262728 |
| 1711669800 | 0.4995 | 0.0358 | 7.72 | 0.4653 | 0.5019 | 0.4572 | 832201 |
| 1711583400 | 0.4637 | -0.0189 | -3.92 | 0.4829 | 0.5076 | 0.452 | 872425 |
| 1711497000 | 0.4826 | -0.0257 | -5.06 | 0.507 | 0.52 | 0.47 | 1097174 |
| 1711410600 | 0.5083 | 0.0631 | 14.17 | 0.4454 | 0.5178 | 0.4316 | 1597053 |
| 1711324200 | 0.4452 | 0.0146 | 3.39 | 0.4307 | 0.4764 | 0.4282 | 1572685 |
| 1711237800 | 0.4306 | 0.0378 | 9.62 | 0.3891 | 0.4476 | 0.3745 | 1004971 |
| 1711151400 | 0.3928 | -0.006 | -1.50 | 0.3985 | 0.439 | 0.3763 | 2026191 |
| 1711065000 | 0.3988 | -0.0552 | -12.16 | 0.4529 | 0.4595 | 0.3933 | 1410644 |
| 1710978600 | 0.454 | 0.0568 | 14.30 | 0.3996 | 0.4578 | 0.3704 | 1708093 |
| 1710892200 | 0.3972 | -0.0189 | -4.54 | 0.4181 | 0.4885 | 0.3768 | 2743061 |
| 1710805800 | 0.4161 | -0.073 | -14.93 | 0.4929 | 0.51 | 0.4138 | 2916698 |
| 1710719400 | 0.4891 | 0.0397 | 8.83 | 0.4515 | 0.55 | 0.403 | 3371588 |
| 1710633000 | 0.4494 | -0.0317 | -6.59 | 0.4874 | 0.5021 | 0.4428 | 1467050 |
| 1710546600 | 0.4811 | -0.0606 | -11.19 | 0.5434 | 0.5502 | 0.4672 | 2597079 |
| 1710460200 | 0.5417 | -0.0117 | -2.11 | 0.5567 | 0.5579 | 0.5044 | 1244594 |
| 1710373800 | 0.5534 | -0.0016 | -0.29 | 0.556 | 0.5849 | 0.5279 | 1329786 |
| 1710287400 | 0.555 | 0.0372 | 7.18 | 0.5174 | 0.5799 | 0.4863 | 1901400 |
| 1710201000 | 0.5178 | 0.0346 | 7.16 | 0.4838 | 0.5264 | 0.4594 | 1699974 |
| 1710114600 | 0.4832 | -0.045 | -8.52 | 0.5282 | 0.5444 | 0.4721 | 1212605 |
| 1710028200 | 0.5282 | 0.0727 | 15.96 | 0.4562 | 0.5311 | 0.455 | 221719 |
| 1709941800 | 0.4555 | 0.0202 | 4.64 | 0.436 | 0.4673 | 0.4333 | 748193 |
| 1709855400 | 0.4353 | 0.0129 | 3.05 | 0.4223 | 0.442 | 0.4069 | 900538 |
| 1709769000 | 0.4224 | 0.0086 | 2.08 | 0.4132 | 0.4329 | 0.3871 | 1041143 |
| 1709682600 | 0.4138 | -0.0346 | -7.72 | 0.4469 | 0.4646 | 0.402 | 1438725 |
| 1709596200 | 0.4484 | -0.0257 | -5.42 | 0.4779 | 0.483 | 0.4341 | 1263594 |
| 1709509800 | 0.4741 | 0.0196 | 4.31 | 0.4542 | 0.49 | 0.4365 | 1481328 |
| 1709423400 | 0.4545 | 0.0438 | 10.66 | 0.411 | 0.4669 | 0.4067 | 1070758 |
| 1709337000 | 0.4107 | 0.0144 | 3.63 | 0.3943 | 0.4262 | 0.3742 | 1283286 |
| 1709250600 | 0.3963 | 0.0223 | 5.96 | 0.3751 | 0.41 | 0.36 | 1850569 |
| 1709164200 | 0.374 | -0.0298 | -7.38 | 0.4035 | 0.4502 | 0.36 | 2498189 |
| 1709077800 | 0.4038 | 0.0137 | 3.51 | 0.3904 | 0.4056 | 0.3826 | 754329 |
| 1708991400 | 0.3901 | 0.0152 | 4.05 | 0.3739 | 0.4052 | 0.3681 | 745008 |
| 1708905000 | 0.3749 | -0.0096 | -2.50 | 0.3853 | 0.4001 | 0.3708 | 591917 |
| 1708818600 | 0.3845 | -0.0109 | -2.76 | 0.3967 | 0.4229 | 0.381 | 1007714 |
| 1708732200 | 0.3954 | 0.0046 | 1.18 | 0.3912 | 0.3997 | 0.36 | 1324099 |
| 1708645800 | 0.3908 | 0.0488 | 14.27 | 0.3412 | 0.4425 | 0.3336 | 3353825 |
| 1708559400 | 0.342 | -0.0664 | -16.26 | 0.4073 | 0.41 | 0.328 | 1405157 |
| 1708473000 | 0.4084 | 0.0587 | 16.79 | 0.3497 | 0.423 | 0.3373 | 2184337 |
| 1708386600 | 0.3497 | 0.0034 | 0.98 | 0.3474 | 0.368 | 0.3362 | 425945 |
| 1708300200 | 0.3463 | 0.005 | 1.46 | 0.343 | 0.3567 | 0.3384 | 541333 |
| 1708213800 | 0.3413 | -0.003 | -0.87 | 0.344 | 0.3483 | 0.326 | 465407 |
| 1708127400 | 0.3443 | 0.0003 | 0.09 | 0.3429 | 0.3558 | 0.34 | 568658 |
| 1708041000 | 0.344 | 0.0002 | 0.06 | 0.3437 | 0.3553 | 0.3401 | 697450 |
| 1707954600 | 0.3438 | 0.0006 | 0.17 | 0.3401 | 0.3562 | 0.3389 | 586534 |
| 1707868200 | 0.3432 | -0.0106 | -3.00 | 0.3552 | 0.359 | 0.3323 | 527474 |
| 1707781800 | 0.3538 | 0.0049 | 1.40 | 0.3537 | 0.3639 | 0.3452 | 407081 |
| 1707695400 | 0.3489 | -0.0097 | -2.70 | 0.3602 | 0.3627 | 0.3481 | 350254 |
| 1707609000 | 0.3586 | -0.0166 | -4.42 | 0.3706 | 0.3823 | 0.3453 | 671463 |
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
