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 | 0.05114 | 38.1869772999 | 0.13392 | 0.267 | 0.112423 | 524847.619132 | CX |
4 | -0.032365 | -14.8855927331 | 0.217425 | 0.267 | 0.112423 | 586600.604481 | CX |
12 | 0.127737 | 222.837255552 | 0.057323 | 0.285831 | 0.052 | 1184161.53019 | CX |
26 | 0.17122 | 1237.13872832 | 0.01384 | 0.285831 | 0.013467 | 1278893.89248 | CX |
52 | 0.15836 | 593.108614232 | 0.0267 | 0.285831 | 0.01099 | 1314440.85489 | CX |
156 | 0.05542 | 42.7491514965 | 0.12964 | 0.285831 | 0.002219 | 2263522.00705 | CX |
260 | 0.0247 | 15.4028436019 | 0.16036 | 0.285831 | 0.002219 | 2253080.75145 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715989800 | 0.17848 | 0.045967 | 34.69 | 0.132513 | 0.183 | 0.131437 | 567034 |
1715903400 | 0.132513 | 0.000285 | 0.22 | 0.132228 | 0.1388 | 0.12808 | 469284 |
1715817000 | 0.132228 | 0.013913 | 11.76 | 0.118315 | 0.138 | 0.115246 | 535716 |
1715730600 | 0.118315 | -0.011361 | -8.76 | 0.129676 | 0.130409 | 0.112423 | 477650 |
1715644200 | 0.129676 | 0.005312 | 4.27 | 0.25628 | 0.267 | 0.11655 | 900185 |
1715557800 | 0.124364 | -0.002949 | -2.32 | 0.127313 | 0.140997 | 0.123155 | 366173 |
1715471400 | 0.127313 | -0.006607 | -4.93 | 0.13392 | 0.135698 | 0.123301 | 357889 |
1715385000 | 0.13392 | -0.003487 | -2.54 | 0.137407 | 0.151 | 0.132602 | 515295 |
1715298600 | 0.137407 | -0.000542 | -0.39 | 0.137949 | 0.143197 | 0.130208 | 505207 |
1715212200 | 0.137949 | -0.006936 | -4.79 | 0.144885 | 0.145795 | 0.137 | 424202 |
1715125800 | 0.144885 | 0.000932 | 0.65 | 0.143953 | 0.1535 | 0.142263 | 390094 |
1715039400 | 0.143953 | 0.004723 | 3.39 | 0.1413 | 0.153343 | 0.139568 | 793404 |
1714953000 | 0.13923 | -0.006504 | -4.46 | 0.145734 | 0.151959 | 0.135087 | 305117 |
1714866600 | 0.145734 | -0.008918 | -5.77 | 0.154652 | 0.157249 | 0.142451 | 376727 |
1714780200 | 0.154652 | 0.004158 | 2.76 | 0.150494 | 0.158499 | 0.143032 | 600015 |
1714693800 | 0.150494 | 0.00425 | 2.91 | 0.146244 | 0.159037 | 0.135 | 558173 |
1714607400 | 0.146244 | -0.000736 | -0.50 | 0.14698 | 0.153359 | 0.131428 | 639548 |
1714521000 | 0.14698 | -0.010399 | -6.61 | 0.15797 | 0.166 | 0.132 | 718300 |
1714434600 | 0.157379 | -0.007625 | -4.62 | 0.25628 | 0.267 | 0.151001 | 969031 |
1714348200 | 0.165004 | 0.005192 | 3.25 | 0.161146 | 0.181852 | 0.151833 | 549334 |
1714261800 | 0.159812 | -0.00366 | -2.24 | 0.152453 | 0.17 | 0.141765 | 516694 |
1714175400 | 0.163472 | -0.008342 | -4.86 | 0.171824 | 0.176354 | 0.158607 | 428789 |
1714089000 | 0.171814 | 0.000908 | 0.53 | 0.170906 | 0.179865 | 0.1511 | 657324 |
1714002600 | 0.170906 | -0.015169 | -8.15 | 0.186075 | 0.188477 | 0.149002 | 990756 |
1713916200 | 0.186075 | -0.00519 | -2.71 | 0.191265 | 0.206856 | 0.166106 | 607609 |
1713829800 | 0.191265 | -0.007637 | -3.84 | 0.25628 | 0.267 | 0.183961 | 1024959 |
1713743400 | 0.198902 | -0.009451 | -4.54 | 0.208353 | 0.211298 | 0.197002 | 544425 |
1713657000 | 0.208353 | -0.009072 | -4.17 | 0.217425 | 0.227494 | 0.195 | 635871 |
1713570600 | 0.217425 | 0.010865 | 5.26 | 0.206761 | 0.23 | 0.195185 | 786098 |
1713484200 | 0.20656 | 0.006051 | 3.02 | 0.201102 | 0.21854 | 0.192 | 659950 |
1713397800 | 0.200509 | -0.009519 | -4.53 | 0.208724 | 0.21649 | 0.17823 | 861172 |
1713311400 | 0.210028 | -0.015041 | -6.68 | 0.224337 | 0.239003 | 0.19231 | 718025 |
1713225000 | 0.225069 | -0.005024 | -2.18 | 0.229893 | 0.26 | 0.21259 | 1216477 |
1713138600 | 0.230093 | 0.038067 | 19.82 | 0.189035 | 0.25359 | 0.171411 | 1214720 |
1713052200 | 0.192026 | -0.029684 | -13.39 | 0.22171 | 0.224766 | 0.157999 | 929421 |
1712965800 | 0.22171 | -0.045877 | -17.14 | 0.267587 | 0.278 | 0.21796 | 705890 |
1712879400 | 0.267587 | 0.004587 | 1.74 | 0.263 | 0.28 | 0.252544 | 720673 |
1712793000 | 0.263 | 0.00672 | 2.62 | 0.25628 | 0.267 | 0.237938 | 494643 |
1712706600 | 0.25628 | 0.024056 | 10.36 | 0.232224 | 0.264878 | 0.220225 | 706307 |
1712620200 | 0.232224 | -0.001507 | -0.64 | 0.248708 | 0.260205 | 0.229601 | 1027999 |
1712533800 | 0.233731 | -0.005222 | -2.19 | 0.238953 | 0.262858 | 0.220946 | 712751 |
1712447400 | 0.238953 | -0.021306 | -8.19 | 0.260259 | 0.260259 | 0.225945 | 618456 |
1712361000 | 0.260259 | -0.023818 | -8.38 | 0.284077 | 0.285 | 0.24 | 806718 |
1712274600 | 0.284077 | 0.05932 | 26.39 | 0.224757 | 0.285831 | 0.206113 | 1217935 |
1712188200 | 0.224757 | 0.010097 | 4.70 | 0.21466 | 0.232 | 0.194771 | 953560 |
1712101800 | 0.21466 | -0.017374 | -7.49 | 0.227274 | 0.230367 | 0.187454 | 1115955 |
1712015400 | 0.232034 | 0.016255 | 7.53 | 0.235778 | 0.249951 | 0.168224 | 3129300 |
1711929000 | 0.215779 | 0.007723 | 3.71 | 0.210267 | 0.229458 | 0.2037 | 770045 |
1711842600 | 0.208056 | -0.031944 | -13.31 | 0.246197 | 0.246197 | 0.202013 | 1275270 |
1711756200 | 0.24 | -0.02814 | -10.49 | 0.266729 | 0.277481 | 0.24 | 1144385 |
1711669800 | 0.26814 | 0.017663 | 7.05 | 0.255545 | 0.271375 | 0.23 | 1713450 |
1711583400 | 0.250477 | 0.017161 | 7.36 | 0.2325 | 0.284752 | 0.223861 | 2134643 |
1711497000 | 0.233316 | 0.055616 | 31.30 | 0.1777 | 0.2489 | 0.169 | 1908102 |
1711410600 | 0.1777 | -0.012445 | -6.55 | 0.188015 | 0.1987 | 0.16 | 3816838 |
1711324200 | 0.190145 | 0.045843 | 31.77 | 0.144302 | 0.196487 | 0.139971 | 2013494 |
1711237800 | 0.144302 | 0.025698 | 21.67 | 0.118604 | 0.1489 | 0.116501 | 1360040 |
1711151400 | 0.118604 | 0.023967 | 25.33 | 0.095342 | 0.139923 | 0.093622 | 2430409 |
1711065000 | 0.094637 | 0.025399 | 36.68 | 0.067925 | 0.097 | 0.065612 | 2684778 |
1710978600 | 0.069238 | 0.014661 | 26.86 | 0.054577 | 0.072682 | 0.05438 | 1689621 |
1710892200 | 0.054577 | -0.005866 | -9.71 | 0.060443 | 0.06177 | 0.052167 | 1544648 |
1710805800 | 0.060443 | -0.005615 | -8.50 | 0.065864 | 0.065978 | 0.059 | 3077240 |
1710719400 | 0.066058 | -0.00054 | -0.81 | 0.066598 | 0.069165 | 0.061 | 1208074 |
1710633000 | 0.066598 | -0.007569 | -10.21 | 0.074167 | 0.075918 | 0.064414 | 1151914 |
1710546600 | 0.074167 | -0.01046 | -12.36 | 0.082803 | 0.082803 | 0.07203 | 3214433 |
1710460200 | 0.084627 | 0.002699 | 3.29 | 0.08169 | 0.087877 | 0.079123 | 1095694 |
1710373800 | 0.081928 | 0.006563 | 8.71 | 0.075365 | 0.084575 | 0.0747 | 1059775 |
1710287400 | 0.075365 | -0.001373 | -1.79 | 0.077276 | 0.081086 | 0.072807 | 1112025 |
1710201000 | 0.076738 | 0.004481 | 6.20 | 0.072784 | 0.087 | 0.06971 | 2486979 |
1710114600 | 0.072257 | -0.018338 | -20.24 | 0.086753 | 0.088686 | 0.06742 | 2102968 |
1710028200 | 0.090595 | -0.000798 | -0.87 | 0.091372 | 0.095 | 0.08122 | 1199924 |
1709941800 | 0.091393 | 0.017783 | 24.16 | 0.07361 | 0.095591 | 0.072126 | 1691151 |
1709855400 | 0.07361 | 0.004786 | 6.95 | 0.068824 | 0.075 | 0.064407 | 1665513 |
1709769000 | 0.068824 | 0.006818 | 11.00 | 0.061983 | 0.069955 | 0.055585 | 2073618 |
1709682600 | 0.062006 | 0.000503 | 0.82 | 0.057137 | 0.065315 | 0.055833 | 1952605 |
1709596200 | 0.061503 | -0.00779 | -11.24 | 0.06942 | 0.069981 | 0.061002 | 2210518 |
1709509800 | 0.069293 | 9.0E-6 | 0.01 | 0.069696 | 0.071986 | 0.066336 | 946455 |
1709423400 | 0.069284 | 0.006509 | 10.37 | 0.062775 | 0.071854 | 0.06192 | 1008498 |
1709337000 | 0.062775 | -0.007632 | -10.84 | 0.070239 | 0.071792 | 0.059618 | 1014659 |
1709250600 | 0.070407 | 0.006059 | 9.42 | 0.064348 | 0.075741 | 0.063902 | 1566452 |
1709164200 | 0.064348 | 0.00455 | 7.61 | 0.059798 | 0.0672 | 0.055065 | 1829115 |
1709077800 | 0.059798 | -0.011956 | -16.66 | 0.071204 | 0.078 | 0.059009 | 1281019 |
1708991400 | 0.071754 | 0.004365 | 6.48 | 0.06636 | 0.076 | 0.062171 | 2333147 |
1708905000 | 0.067389 | 0.014295 | 26.92 | 0.053094 | 0.069564 | 0.053094 | 1387035 |
1708818600 | 0.053094 | -0.004229 | -7.38 | 0.057323 | 0.065032 | 0.052 | 1294140 |
1708732200 | 0.057323 | -0.001793 | -3.03 | 0.059116 | 0.060095 | 0.05 | 1610764 |
1708645800 | 0.059116 | -0.006217 | -9.52 | 0.065333 | 0.067861 | 0.0556 | 1888759 |
1708559400 | 0.065333 | 0.000331 | 0.51 | 0.065002 | 0.069572 | 0.062565 | 820310 |
1708473000 | 0.065002 | -0.004644 | -6.67 | 0.069646 | 0.069739 | 0.06337 | 1115744 |
1708386600 | 0.069646 | -0.001334 | -1.88 | 0.070976 | 0.076543 | 0.066113 | 1401332 |
1708300200 | 0.07098 | -0.00019 | -0.27 | 0.07117 | 0.072838 | 0.068502 | 942879 |
1708213800 | 0.07117 | -0.00318 | -4.28 | 0.07435 | 0.074913 | 0.068068 | 856940 |
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