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 | -0.00025 | -0.0972951936174 | 0.25695 | 0.3475 | 0.24541 | 858973.864143 | CX |
4 | -0.04034 | -13.580662537 | 0.29704 | 0.3475 | 0.20856 | 298638.624893 | CX |
12 | 0.06 | 30.5033045247 | 0.1967 | 0.36634 | 0.19504 | 192019.586578 | CX |
26 | 0.05371 | 26.4594314991 | 0.20299 | 0.36634 | 0.1828 | 323969.249848 | CX |
52 | 0.06099 | 31.1634561341 | 0.19571 | 0.36634 | 0.13831 | 305561.928074 | CX |
156 | -0.44476115 | -63.4049583502 | 0.70146115 | 1.19586769 | 0.1303 | 793641.73553 | CX |
260 | -0.03847409 | -13.0343723597 | 0.29517409 | 1456867.408 | 0.07903564 | 1999414.52327 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714434600 | 0.25733 | 0.00113 | 0.44 | 0.29298 | 0.30186 | 0.24541 | 250319 |
1714348200 | 0.2562 | -0.01168 | -4.36 | 0.26859 | 0.26859 | 0.2562 | 58208 |
1714261800 | 0.26788 | -0.00071 | -0.26 | 0.26859 | 0.27085 | 0.25898 | 56479 |
1714175400 | 0.26859 | 0.00073 | 0.27 | 0.25695 | 0.28447 | 0.25695 | 121348 |
1714089000 | 0.26786 | -0.01127 | -4.04 | 0.27907 | 0.2831 | 0.262 | 265899 |
1714002600 | 0.27913 | 0.0139 | 5.24 | 0.29298 | 0.3475 | 0.27596 | 5259333 |
1713916200 | 0.26523 | 0.00744 | 2.89 | 0.25695 | 0.26788 | 0.25695 | 1228 |
1713829800 | 0.25779 | 0.00084 | 0.33 | 0.25695 | 0.25779 | 0.25536 | 98 |
1713743400 | 0.25695 | 0.01758 | 7.34 | 0.2607 | 0.26184 | 0.25293 | 34714 |
1713657000 | 0.23937 | -0.00391 | -1.61 | 0.24328 | 0.24328 | 0.23937 | 100 |
1713570600 | 0.24328 | 0.01451 | 6.34 | 0.24192 | 0.25137 | 0.23091 | 84285 |
1713484200 | 0.22877 | 0.00074 | 0.32 | 0.23173 | 0.23173 | 0.22309 | 15170 |
1713397800 | 0.22803 | -0.01085 | -4.54 | 0.23877 | 0.23877 | 0.2228 | 42251 |
1713311400 | 0.23888 | 0.00011 | 0.05 | 0.23877 | 0.24294 | 0.22284 | 45281 |
1713225000 | 0.23877 | -0.00898 | -3.62 | 0.24762 | 0.26049 | 0.22977 | 37997 |
1713138600 | 0.24775 | 0.01269 | 5.40 | 0.23506 | 0.25434 | 0.22414 | 30296 |
1713052200 | 0.23506 | -0.0387 | -14.14 | 0.27376 | 0.27936 | 0.20856 | 87134 |
1712965800 | 0.27376 | -0.05069 | -15.62 | 0.31733 | 0.34336 | 0.246 | 1162455 |
1712879400 | 0.32445 | 0.02025 | 6.66 | 0.3042 | 0.32445 | 0.29852 | 382259 |
1712793000 | 0.3042 | 0.00465 | 1.55 | 0.29876 | 0.30602 | 0.28542 | 48994 |
1712706600 | 0.29955 | -0.00805 | -2.62 | 0.3076 | 0.31233 | 0.299 | 41036 |
1712620200 | 0.3076 | 0.01635 | 5.61 | 0.2949 | 0.30988 | 0.28749 | 62085 |
1712533800 | 0.29125 | 0.01191 | 4.26 | 0.29293 | 0.29748 | 0.28593 | 30172 |
1712447400 | 0.27934 | 0.00143 | 0.51 | 0.27791 | 0.28208 | 0.27678 | 1998 |
1712361000 | 0.27791 | -0.00069 | -0.25 | 0.26999 | 0.28124 | 0.2678 | 31302 |
1712274600 | 0.2786 | 0.0075 | 2.77 | 0.26999 | 0.28374 | 0.26618 | 9507 |
1712188200 | 0.2711 | -0.00459 | -1.66 | 0.27569 | 0.28357 | 0.265 | 135473 |
1712101800 | 0.27569 | -0.02135 | -7.19 | 0.29704 | 0.29704 | 0.25979 | 66448 |
1712015400 | 0.29704 | -0.01352 | -4.35 | 0.31527 | 0.3162 | 0.28599 | 65376 |
1711929000 | 0.31056 | -0.00423 | -1.34 | 0.31479 | 0.31479 | 0.31056 | 133 |
1711842600 | 0.31479 | -0.00056 | -0.18 | 0.32523 | 0.32586 | 0.31351 | 506529 |
1711756200 | 0.31535 | -0.00265 | -0.83 | 0.31923 | 0.31923 | 0.31535 | 1359 |
1711669800 | 0.318 | 0.00954 | 3.09 | 0.30846 | 0.31933 | 0.2996 | 119139 |
1711583400 | 0.30846 | -0.00272 | -0.87 | 0.30676 | 0.31939 | 0.29495 | 64947 |
1711497000 | 0.31118 | 0.00442 | 1.44 | 0.30676 | 0.31256 | 0.30617 | 104606 |
1711410600 | 0.30676 | 0.02545 | 9.05 | 0.30757 | 0.33144 | 0.305 | 1902316 |
1711324200 | 0.28131 | 0.00223 | 0.80 | 0.27531 | 0.28449 | 0.27531 | 8896 |
1711237800 | 0.27908 | 0.00329 | 1.19 | 0.27919 | 0.28303 | 0.27798 | 25086 |
1711151400 | 0.27579 | -0.0034 | -1.22 | 0.27919 | 0.27919 | 0.27579 | 18211 |
1711065000 | 0.27919 | 0.01024 | 3.81 | 0.26895 | 0.28493 | 0.26721 | 151067 |
1710978600 | 0.26895 | 0.01409 | 5.53 | 0.2871 | 0.2871 | 0.23393 | 52516 |
1710892200 | 0.25486 | -0.02286 | -8.23 | 0.2871 | 0.2871 | 0.25228 | 28835 |
1710805800 | 0.27772 | -0.00938 | -3.27 | 0.28881 | 0.29035 | 0.27772 | 4752 |
1710719400 | 0.2871 | 0.01237 | 4.50 | 0.27946 | 0.29171 | 0.26073 | 50382 |
1710633000 | 0.27473 | -0.03162 | -10.32 | 0.30773 | 0.30898 | 0.27107 | 65489 |
1710546600 | 0.30635 | -0.01631 | -5.05 | 0.33183 | 0.33183 | 0.28289 | 413595 |
1710460200 | 0.32266 | -0.00846 | -2.55 | 0.32869 | 0.36634 | 0.314 | 331149 |
1710373800 | 0.33112 | 0.01029 | 3.21 | 0.3048 | 0.33394 | 0.3048 | 17694 |
1710287400 | 0.32083 | -0.00131 | -0.41 | 0.3048 | 0.32395 | 0.3048 | 2679 |
1710201000 | 0.32214 | 0.01734 | 5.69 | 0.3001 | 0.32565 | 0.29 | 228276 |
1710114600 | 0.3048 | -0.00547 | -1.76 | 0.31167 | 0.32557 | 0.29474 | 161642 |
1710028200 | 0.31027 | 0.01263 | 4.24 | 0.29802 | 0.31263 | 0.29144 | 103869 |
1709941800 | 0.29764 | 0.01716 | 6.12 | 0.29738 | 0.30223 | 0.28049 | 94979 |
1709855400 | 0.28048 | 0.0031 | 1.12 | 0.27672 | 0.28048 | 0.27672 | 3391 |
1709769000 | 0.27738 | 0.00968 | 3.62 | 0.26862 | 0.28502 | 0.2594 | 337567 |
1709682600 | 0.2677 | -0.0012 | -0.45 | 0.2635 | 0.325 | 0.23001 | 1139672 |
1709596200 | 0.2689 | -0.00205 | -0.76 | 0.273 | 0.273 | 0.2689 | 3867 |
1709509800 | 0.27095 | 0.00788 | 3.00 | 0.2635 | 0.27304 | 0.2635 | 1702 |
1709423400 | 0.26307 | -0.00044 | -0.17 | 0.26374 | 0.27 | 0.26303 | 15992 |
1709337000 | 0.26351 | 0.00989 | 3.90 | 0.23456 | 0.26394 | 0.23456 | 161377 |
1709250600 | 0.25362 | 0.01759 | 7.45 | 0.23456 | 0.25362 | 0.23456 | 169096 |
1709164200 | 0.23603 | 0.0013 | 0.55 | 0.23456 | 0.237 | 0.23412 | 1667 |
1709077800 | 0.23473 | 0.00034 | 0.15 | 0.22595 | 0.23504 | 0.22595 | 134933 |
1708991400 | 0.23439 | 0.00419 | 1.82 | 0.23386 | 0.23439 | 0.23386 | 106 |
1708905000 | 0.2302 | 0.00677 | 3.03 | 0.22595 | 0.2302 | 0.22595 | 4170 |
1708818600 | 0.22343 | -0.00447 | -1.96 | 0.22595 | 0.2265 | 0.22182 | 2464 |
1708732200 | 0.2279 | 0.00185 | 0.82 | 0.22595 | 0.22814 | 0.22595 | 3774 |
1708645800 | 0.22605 | -0.0013 | -0.57 | 0.22703 | 0.22986 | 0.2191 | 55646 |
1708559400 | 0.22735 | 0.00292 | 1.30 | 0.22605 | 0.22814 | 0.22605 | 1166 |
1708473000 | 0.22443 | 0.00395 | 1.79 | 0.22605 | 0.22612 | 0.22258 | 57695 |
1708386600 | 0.22048 | -0.00014 | -0.06 | 0.22202 | 0.22219 | 0.22018 | 127728 |
1708300200 | 0.22062 | -0.00543 | -2.40 | 0.23578 | 0.23636 | 0.22062 | 144889 |
1708213800 | 0.22605 | 0.00613 | 2.79 | 0.22069 | 0.2266 | 0.214 | 144888 |
1708127400 | 0.21992 | 0.00119 | 0.54 | 0.21873 | 0.22738 | 0.2155 | 185995 |
1708041000 | 0.21873 | 0.00433 | 2.02 | 0.2144 | 0.22126 | 0.21322 | 142968 |
1707954600 | 0.2144 | 0.00424 | 2.02 | 0.21016 | 0.21554 | 0.20862 | 46357 |
1707868200 | 0.21016 | 0.00158 | 0.76 | 0.20719 | 0.21175 | 0.20572 | 48543 |
1707781800 | 0.20858 | -0.00061 | -0.29 | 0.20858 | 0.20858 | 0.20858 | 47734 |
1707695400 | 0.20919 | 0.002 | 0.97 | 0.20719 | 0.21 | 0.20719 | 1791 |
1707609000 | 0.20719 | 0.00557 | 2.76 | 0.20098 | 0.20733 | 0.19504 | 47830 |
1707522600 | 0.20162 | 0.00064 | 0.32 | 0.20098 | 0.20189 | 0.20098 | 988 |
1707436200 | 0.20098 | 0.00322 | 1.63 | 0.19776 | 0.20293 | 0.19776 | 14751 |
1707349800 | 0.19776 | 0 | 0.00 | 0.19776 | 0.19776 | 0.19776 | 0 |
1707263400 | 0.19776 | -0.00021 | -0.11 | 0.1967 | 0.20093 | 0.19647 | 3449 |
1707177000 | 0.19797 | 0.00127 | 0.65 | 0.19632 | 0.19931 | 0.19632 | 989 |
1707090600 | 0.1967 | -0.00318 | -1.59 | 0.19988 | 0.20064 | 0.1967 | 21902 |
1707004200 | 0.19988 | -0.00161 | -0.80 | 0.20149 | 0.20215 | 0.19883 | 22715 |
1706917800 | 0.20149 | 0.00581 | 2.97 | 0.19568 | 0.20243 | 0.19568 | 9320 |
1706831400 | 0.19568 | 0.00017 | 0.09 | 0.19551 | 0.19629 | 0.19041 | 45106 |
1706745000 | 0.19551 | -0.00341 | -1.71 | 0.19892 | 0.2007 | 0.19316 | 31072 |
1706658600 | 0.19892 | -0.00521 | -2.55 | 0.20413 | 0.205 | 0.19892 | 25269 |
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