We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.00034989 | -0.1261963569 | 0.2772584 | 0.531063 | 0.2680237 | 740696.436573 | CX |
| 4 | -0.06059369 | -17.9535688953 | 0.3375022 | 0.531063 | 0.17597001 | 388873.468611 | CX |
| 12 | 0.06030998 | 27.8441317215 | 0.21659853 | 0.54822843 | 0.17597001 | 294223.619047 | CX |
| 26 | 0.07242121 | 35.4159940495 | 0.2044873 | 0.54822843 | 0.08880687 | 458160.155803 | CX |
| 52 | 0.06444813 | 30.3341874847 | 0.21246038 | 0.54822843 | 0.08880687 | 604482.460443 | CX |
| 156 | -0.64392177 | -69.9283878892 | 0.92083028 | 1.43070898 | 0.08880687 | 1345584.93006 | CX |
| 260 | -0.06819099 | -19.7598055054 | 0.3450995 | 1584475.1064 | 0.08831929 | 2327869.72939 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.27341791 | -0.010251 | -3.61 | 0.2834486 | 0.28918374 | 0.27195734 | 764524 |
| 1714261800 | 0.28366888 | -0.004051 | -1.41 | 0.28749987 | 0.28905321 | 0.2771851 | 736402 |
| 1714175400 | 0.28771986 | -0.009552 | -3.21 | 0.29727419 | 0.30516938 | 0.28612911 | 201723 |
| 1714089000 | 0.29727234 | 0.00580434 | 1.99 | 0.30014715 | 0.31289744 | 0.27746534 | 377018 |
| 1714002600 | 0.291468 | -0.027837 | -8.72 | 0.31943479 | 0.36363323 | 0.28656535 | 2426881 |
| 1713916200 | 0.31930482 | 0.03643648 | 12.88 | 0.28457076 | 0.33477617 | 0.27559937 | 1249353 |
| 1713829800 | 0.28286834 | 0.00861215 | 3.14 | 0.30493139 | 0.531063 | 0.27680017 | 113164 |
| 1713743400 | 0.27425619 | -0.003571 | -1.29 | 0.2772584 | 0.27983283 | 0.2680237 | 80331 |
| 1713657000 | 0.27782768 | 0.01778749 | 6.84 | 0.25913051 | 0.28149912 | 0.25554708 | 260859 |
| 1713570600 | 0.26004019 | 0.00153703 | 0.59 | 0.26431019 | 0.26773945 | 0.23721596 | 132115 |
| 1713484200 | 0.25850316 | 0.01381993 | 5.65 | 0.24574478 | 0.25930448 | 0.23602123 | 219876 |
| 1713397800 | 0.24468323 | -0.008287 | -3.28 | 0.25346052 | 0.25384351 | 0.23487076 | 110351 |
| 1713311400 | 0.2529703 | 0.00048376 | 0.19 | 0.2524272 | 0.25745436 | 0.23581532 | 222949 |
| 1713225000 | 0.25248654 | -0.011996 | -4.54 | 0.30493139 | 0.52841569 | 0.24122491 | 214127 |
| 1713138600 | 0.26448287 | 0.01492279 | 5.98 | 0.25020409 | 0.26511635 | 0.23064743 | 193373 |
| 1713052200 | 0.24956008 | -0.04178 | -14.34 | 0.29455034 | 0.29785464 | 0.21406442 | 547478 |
| 1712965800 | 0.29133986 | -0.05621 | -16.17 | 0.34794473 | 0.36687433 | 0.26015032 | 1169449 |
| 1712879400 | 0.34754938 | 0.02157549 | 6.62 | 0.32598419 | 0.34762968 | 0.31916953 | 339917 |
| 1712793000 | 0.32597389 | 0.00153086 | 0.47 | 0.32414916 | 0.3312745 | 0.30596689 | 134581 |
| 1712706600 | 0.32444303 | -0.010441 | -3.12 | 0.33440146 | 0.33890902 | 0.32034381 | 120595 |
| 1712620200 | 0.33488359 | 0.01548402 | 4.85 | 0.30493139 | 0.33770543 | 0.300727 | 116800 |
| 1712533800 | 0.31939957 | 0.00496204 | 1.58 | 0.31420675 | 0.32119587 | 0.31075645 | 81569 |
| 1712447400 | 0.31443753 | 0.0139148 | 4.63 | 0.30498223 | 0.32164131 | 0.30029521 | 993872 |
| 1712361000 | 0.30052273 | -0.004103 | -1.35 | 0.30493139 | 0.30592816 | 0.28696235 | 54119 |
| 1712274600 | 0.30462568 | 0.01228507 | 4.20 | 0.29269448 | 0.30981 | 0.28454979 | 87268 |
| 1712188200 | 0.29234061 | -0.000967 | -0.33 | 0.29277324 | 0.30315222 | 0.28486836 | 180009 |
| 1712101800 | 0.29330725 | -0.026014 | -8.15 | 0.31765274 | 0.31765274 | 0.28610769 | 203156 |
| 1712015400 | 0.31932107 | -0.023485 | -6.85 | 0.17909615 | 0.333385 | 0.17597001 | 173326 |
| 1711929000 | 0.34280629 | 0.00354393 | 1.04 | 0.3375022 | 0.34293332 | 0.33348181 | 147785 |
| 1711842600 | 0.33926236 | -0.015123 | -4.27 | 0.35206385 | 0.35206385 | 0.33824628 | 357190 |
| 1711756200 | 0.35438554 | 0.01048665 | 3.05 | 0.3446439 | 0.38462844 | 0.33617199 | 1009684 |
| 1711669800 | 0.34389889 | 0.01296635 | 3.92 | 0.32388127 | 0.34559735 | 0.32171246 | 134363 |
| 1711583400 | 0.33093254 | -0.012766 | -3.71 | 0.34581195 | 0.34743859 | 0.31892427 | 156029 |
| 1711497000 | 0.34369862 | 0.00874442 | 2.61 | 0.33494788 | 0.34608846 | 0.33209901 | 125463 |
| 1711410600 | 0.3349542 | 0.01241467 | 3.85 | 0.17909615 | 0.34540792 | 0.17597001 | 951887 |
| 1711324200 | 0.32253953 | 0.02393568 | 8.02 | 0.29285012 | 0.3309634 | 0.29285012 | 386450 |
| 1711237800 | 0.29860385 | 0.00616417 | 2.11 | 0.28933746 | 0.30538372 | 0.28924784 | 103950 |
| 1711151400 | 0.29243968 | -0.011354 | -3.74 | 0.30262016 | 0.30910575 | 0.2819353 | 104319 |
| 1711065000 | 0.3037936 | 0.00875912 | 2.97 | 0.29549123 | 0.30776984 | 0.29232237 | 115749 |
| 1710978600 | 0.29503448 | 0.02943374 | 11.08 | 0.26721588 | 0.29593076 | 0.25435504 | 229677 |
| 1710892200 | 0.26560074 | -0.0299 | -10.12 | 0.29386669 | 0.29767482 | 0.25696117 | 130076 |
| 1710805800 | 0.29550091 | -0.016927 | -5.42 | 0.17909615 | 0.54822843 | 0.17597001 | 249954 |
| 1710719400 | 0.31242741 | 0.01304847 | 4.36 | 0.30457187 | 0.31797528 | 0.28481336 | 183673 |
| 1710633000 | 0.29937894 | -0.034147 | -10.24 | 0.33458552 | 0.33463583 | 0.29390075 | 167549 |
| 1710546600 | 0.33352592 | -0.023099 | -6.48 | 0.17909615 | 0.34061411 | 0.17597001 | 688318 |
| 1710460200 | 0.35662527 | -0.003857 | -1.07 | 0.36233563 | 0.39846018 | 0.33695149 | 542488 |
| 1710373800 | 0.36048219 | 0.00597507 | 1.69 | 0.35629313 | 0.36548537 | 0.35150141 | 152295 |
| 1710287400 | 0.35450712 | 0.00237828 | 0.68 | 0.34354688 | 0.35858758 | 0.32126872 | 297984 |
| 1710201000 | 0.35212884 | 0.0186514 | 5.59 | 0.17909615 | 0.36571968 | 0.17597001 | 363791 |
| 1710114600 | 0.33347744 | -0.00636 | -1.87 | 0.338324 | 0.35682306 | 0.32629657 | 316278 |
| 1710028200 | 0.33983782 | 0.01467656 | 4.51 | 0.32517021 | 0.34258225 | 0.32003883 | 229193 |
| 1709941800 | 0.32516126 | -0.002885 | -0.88 | 0.32555477 | 0.33101371 | 0.313111 | 214948 |
| 1709855400 | 0.32804623 | 0.02667994 | 8.85 | 0.30615341 | 0.33020334 | 0.3027196 | 358267 |
| 1709769000 | 0.30136629 | 0.01112033 | 3.83 | 0.2823281 | 0.30650326 | 0.28120438 | 373116 |
| 1709682600 | 0.29024596 | -0.02098 | -6.74 | 0.30804946 | 0.34480788 | 0.27196188 | 907607 |
| 1709596200 | 0.31122582 | 0.01517569 | 5.13 | 0.17909615 | 0.31594842 | 0.17597001 | 349071 |
| 1709509800 | 0.29605013 | -0.002312 | -0.77 | 0.2975987 | 0.2975987 | 0.27560229 | 177832 |
| 1709423400 | 0.29836252 | 0.01191691 | 4.16 | 0.28989439 | 0.29846401 | 0.28286144 | 164330 |
| 1709337000 | 0.28644561 | 0.01422885 | 5.23 | 0.269273 | 0.28644561 | 0.26924722 | 213067 |
| 1709250600 | 0.27221676 | 0.01351433 | 5.22 | 0.25922228 | 0.27617981 | 0.25621652 | 240858 |
| 1709164200 | 0.25870243 | 0.00506356 | 2.00 | 0.25497045 | 0.26907697 | 0.24340836 | 479108 |
| 1709077800 | 0.25363887 | -0.00099 | -0.39 | 0.25400713 | 0.25946059 | 0.24868801 | 129074 |
| 1708991400 | 0.25462852 | 0.00098189 | 0.39 | 0.17909615 | 0.4147618 | 0.17597001 | 117338 |
| 1708905000 | 0.25364663 | 0.00359392 | 1.44 | 0.25009388 | 0.25364663 | 0.24611056 | 75626 |
| 1708818600 | 0.25005271 | 0.00435018 | 1.77 | 0.24461586 | 0.25020238 | 0.24027875 | 252943 |
| 1708732200 | 0.24570253 | 0.00098689 | 0.40 | 0.24316185 | 0.24765268 | 0.23857563 | 72439 |
| 1708645800 | 0.24471564 | -0.001551 | -0.63 | 0.24495364 | 0.24920501 | 0.23743617 | 120112 |
| 1708559400 | 0.24626651 | -0.001174 | -0.47 | 0.24248259 | 0.25358434 | 0.23647733 | 159205 |
| 1708473000 | 0.24744053 | 0.00466583 | 1.92 | 0.24245287 | 0.25282504 | 0.23428236 | 309466 |
| 1708386600 | 0.2427747 | 0.00396902 | 1.66 | 0.17909615 | 0.42052419 | 0.17597001 | 214416 |
| 1708300200 | 0.23880568 | -0.005421 | -2.22 | 0.2473772 | 0.2473772 | 0.23476521 | 192203 |
| 1708213800 | 0.24422662 | 0.00659591 | 2.78 | 0.23786446 | 0.24580982 | 0.23032949 | 481399 |
| 1708127400 | 0.23763071 | 0.0011871 | 0.50 | 0.23739861 | 0.2435019 | 0.23244345 | 244036 |
| 1708041000 | 0.23644361 | 0.00661588 | 2.88 | 0.23015574 | 0.23758205 | 0.22833657 | 84327 |
| 1707954600 | 0.22982773 | 0.00330289 | 1.46 | 0.22581651 | 0.23167677 | 0.2235455 | 83925 |
| 1707868200 | 0.22652484 | -0.00211 | -0.92 | 0.22835901 | 0.22922313 | 0.22091908 | 53090 |
| 1707781800 | 0.22863522 | 0.00358736 | 1.59 | 0.17909615 | 0.2295001 | 0.17597001 | 78835 |
| 1707695400 | 0.22504786 | 0.00123847 | 0.55 | 0.22609814 | 0.23414932 | 0.22349848 | 204645 |
| 1707609000 | 0.22380939 | 0.00024123 | 0.11 | 0.22434516 | 0.22599433 | 0.22091419 | 88242 |
| 1707522600 | 0.22356816 | 0.00672404 | 3.10 | 0.21689054 | 0.22564375 | 0.21689054 | 151575 |
| 1707436200 | 0.21684412 | -0.00016 | -0.07 | 0.21720328 | 0.21906895 | 0.21546269 | 60736 |
| 1707349800 | 0.2170037 | 0.00266863 | 1.25 | 0.21338747 | 0.21764748 | 0.2097163 | 65421 |
| 1707263400 | 0.21433507 | 0.00236507 | 1.12 | 0.2119942 | 0.21515234 | 0.21026997 | 52164 |
| 1707177000 | 0.21197 | -0.001609 | -0.75 | 0.17909615 | 0.21575665 | 0.17597001 | 33281 |
| 1707090600 | 0.21357891 | -0.002542 | -1.18 | 0.21659853 | 0.21732144 | 0.2122359 | 27235 |
| 1707004200 | 0.21612129 | -0.001434 | -0.66 | 0.21505223 | 0.21866792 | 0.21361919 | 158704 |
| 1706917800 | 0.21755573 | 0.00537218 | 2.53 | 0.21537145 | 0.21840103 | 0.21132915 | 48204 |
| 1706831400 | 0.21218355 | 0.00167054 | 0.79 | 0.21079575 | 0.2137855 | 0.20581988 | 127942 |
| 1706745000 | 0.21051301 | -0.005313 | -2.46 | 0.21719388 | 0.21777624 | 0.20903018 | 99422 |
| 1706658600 | 0.21582555 | -0.005991 | -2.70 | 0.22195177 | 0.2232349 | 0.21582555 | 59513 |
| 1706572200 | 0.22181673 | 0.00485633 | 2.24 | 0.17909615 | 0.22242347 | 0.17597001 | 114076 |
| 1706485800 | 0.2169604 | -0.004233 | -1.91 | 0.22034 | 0.22370911 | 0.2155788 | 76055 |
| 1706399400 | 0.22119389 | -0.000329 | -0.15 | 0.22188525 | 0.2228297 | 0.21661912 | 52647 |
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
