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 | -0.06444738 | -13.0456058103 | 0.494016 | 0.49899558 | 0.41976027 | 270885.978041 | CX |
| 4 | -0.06444738 | -13.0456058103 | 0.494016 | 0.98355708 | 0.36688827 | 241403.467217 | CX |
| 12 | -0.06444738 | -13.0456058103 | 0.494016 | 1.00089504 | 0.36688827 | 458661.62947 | CX |
| 26 | 0.10251616 | 31.3454789485 | 0.32705246 | 1.00089504 | 0.31993571 | 530096.377755 | CX |
| 52 | 0.14531759 | 51.1229774612 | 0.28425103 | 2.22148884 | 0.16905657 | 561514.434961 | CX |
| 156 | -1.07186626 | -71.3894604606 | 1.50143488 | 12.57717635 | 0.16905657 | 1030834.67961 | CX |
| 260 | 0.25681196 | 148.655316675 | 0.17275666 | 12.57717635 | 0.03931296 | 2788957.62978 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.43750899 | -0.006429 | -1.45 | 0.44162311 | 0.45155434 | 0.43574266 | 85590 |
| 1714261800 | 0.44393766 | 0.00387649 | 0.88 | 0.44157108 | 0.44814258 | 0.42735973 | 590041 |
| 1714175400 | 0.44006117 | 0.00296169 | 0.68 | 0.43719496 | 0.44230794 | 0.42192483 | 661387 |
| 1714089000 | 0.43709948 | -0.003413 | -0.77 | 0.44072941 | 0.44554665 | 0.41976027 | 161630 |
| 1714002600 | 0.44051215 | -0.026599 | -5.69 | 0.4680809 | 0.48361445 | 0.4373052 | 133448 |
| 1713916200 | 0.46711114 | 0.00448141 | 0.97 | 0.46080803 | 0.46964665 | 0.45348792 | 82419 |
| 1713829800 | 0.46262973 | 0.01523797 | 3.41 | 0.494016 | 0.49899558 | 0.45479213 | 181682 |
| 1713743400 | 0.44739176 | -0.013227 | -2.87 | 0.45747698 | 0.4663558 | 0.44401997 | 94817 |
| 1713657000 | 0.46061881 | 0.02853217 | 6.60 | 0.43253305 | 0.46404908 | 0.42740443 | 99291 |
| 1713570600 | 0.43208664 | 0.00292527 | 0.68 | 0.4269196 | 0.44187368 | 0.39768853 | 98669 |
| 1713484200 | 0.42916137 | 0.02014393 | 4.92 | 0.40965504 | 0.43233943 | 0.39830688 | 165967 |
| 1713397800 | 0.40901744 | -0.015019 | -3.54 | 0.42210484 | 0.43341638 | 0.39686418 | 119990 |
| 1713311400 | 0.42403664 | 0.00320427 | 0.76 | 0.41969665 | 0.42855221 | 0.40077995 | 147771 |
| 1713225000 | 0.42083237 | -0.018258 | -4.16 | 0.494016 | 0.49899558 | 0.40405313 | 209580 |
| 1713138600 | 0.4390905 | 0.02772708 | 6.74 | 0.40944073 | 0.44417087 | 0.3896045 | 303071 |
| 1713052200 | 0.41136342 | -0.064916 | -13.63 | 0.47572691 | 0.47800858 | 0.36688827 | 944920 |
| 1712965800 | 0.47627955 | -0.078529 | -14.15 | 0.55594121 | 0.56984481 | 0.44054328 | 926514 |
| 1712879400 | 0.55480855 | -0.004643 | -0.83 | 0.55908224 | 0.57034134 | 0.5463474 | 92475 |
| 1712793000 | 0.55945188 | 0.00473951 | 0.85 | 0.55527553 | 0.56122285 | 0.53323305 | 139012 |
| 1712706600 | 0.55471237 | -0.029429 | -5.04 | 0.58242519 | 0.59367274 | 0.55355429 | 177139 |
| 1712620200 | 0.58414165 | 0.02393245 | 4.27 | 0.494016 | 0.58676424 | 0.47097614 | 199500 |
| 1712533800 | 0.5602092 | 0.00896067 | 1.63 | 0.55168243 | 0.5668013 | 0.55102577 | 132255 |
| 1712447400 | 0.55124853 | 0.00382846 | 0.70 | 0.54427461 | 0.56024648 | 0.54415812 | 55936 |
| 1712361000 | 0.54742007 | -0.008342 | -1.50 | 0.55362621 | 0.5583601 | 0.52358372 | 117179 |
| 1712274600 | 0.55576228 | 0.02356003 | 4.43 | 0.52960489 | 0.56449337 | 0.51938466 | 105653 |
| 1712188200 | 0.53220225 | -0.000679 | -0.13 | 0.52864417 | 0.55134393 | 0.5145141 | 260939 |
| 1712101800 | 0.53288162 | -0.054983 | -9.35 | 0.58588126 | 0.58596436 | 0.52798021 | 285033 |
| 1712015400 | 0.5878646 | -0.035398 | -5.68 | 0.494016 | 0.98355708 | 0.47097614 | 187375 |
| 1711929000 | 0.62326241 | 0.00522307 | 0.85 | 0.61969848 | 0.62894387 | 0.61352219 | 147767 |
| 1711842600 | 0.61803934 | -0.028747 | -4.44 | 0.6428084 | 0.64748745 | 0.61540333 | 199985 |
| 1711756200 | 0.64678619 | -0.016589 | -2.50 | 0.655242 | 0.655242 | 0.63122721 | 239192 |
| 1711669800 | 0.66337564 | 0.0496959 | 8.10 | 0.62784804 | 0.6743839 | 0.60916475 | 415149 |
| 1711583400 | 0.61367974 | -0.017349 | -2.75 | 0.63029988 | 0.651512 | 0.60938523 | 338364 |
| 1711497000 | 0.63102885 | 0.03139735 | 5.24 | 0.59743842 | 0.64149452 | 0.5971662 | 295580 |
| 1711410600 | 0.5996315 | 0.02510593 | 4.37 | 0.494016 | 0.61101769 | 0.47097614 | 596589 |
| 1711324200 | 0.57452557 | 0.01577372 | 2.82 | 0.55845789 | 0.58031396 | 0.55174282 | 179335 |
| 1711237800 | 0.55875185 | 0.00560836 | 1.01 | 0.55344037 | 0.56723821 | 0.54440673 | 187181 |
| 1711151400 | 0.55314349 | -0.012066 | -2.13 | 0.56677791 | 0.57655441 | 0.53776636 | 350809 |
| 1711065000 | 0.56520963 | 0.00791867 | 1.42 | 0.55781984 | 0.57539064 | 0.5525 | 343691 |
| 1710978600 | 0.55729096 | 0.06644889 | 13.54 | 0.49639546 | 0.56011216 | 0.48047251 | 571679 |
| 1710892200 | 0.49084207 | -0.049707 | -9.20 | 0.53929578 | 0.54554451 | 0.48322964 | 658662 |
| 1710805800 | 0.54054912 | -0.034972 | -6.08 | 0.494016 | 1.00089504 | 0.47097614 | 353450 |
| 1710719400 | 0.57552141 | 0.02190543 | 3.96 | 0.56256193 | 0.58643432 | 0.52541003 | 480910 |
| 1710633000 | 0.55361598 | -0.065203 | -10.54 | 0.61408426 | 0.61722032 | 0.54173743 | 335494 |
| 1710546600 | 0.61881895 | -0.046002 | -6.92 | 0.494016 | 0.62446304 | 0.47097614 | 689600 |
| 1710460200 | 0.66482092 | -0.026125 | -3.78 | 0.69229728 | 0.69851229 | 0.63227676 | 353167 |
| 1710373800 | 0.69094627 | 0.00915145 | 1.34 | 0.6801129 | 0.69855685 | 0.66607998 | 393880 |
| 1710287400 | 0.68179482 | -0.013716 | -1.97 | 0.69467402 | 0.7013819 | 0.6455183 | 448435 |
| 1710201000 | 0.69551053 | 0.03264501 | 4.92 | 0.494016 | 0.70397308 | 0.47097614 | 2608868 |
| 1710114600 | 0.66286552 | -0.015867 | -2.34 | 0.67127859 | 0.69377308 | 0.64433434 | 804143 |
| 1710028200 | 0.67873222 | 0.01605934 | 2.42 | 0.6660359 | 0.71340192 | 0.6660359 | 858060 |
| 1709941800 | 0.66267288 | 0.02743597 | 4.32 | 0.63649537 | 0.71988857 | 0.61714849 | 2468866 |
| 1709855400 | 0.63523691 | 0.03266463 | 5.42 | 0.60611097 | 0.64075632 | 0.60191362 | 431081 |
| 1709769000 | 0.60257228 | 0.02501009 | 4.33 | 0.57333005 | 0.60505511 | 0.54919276 | 615603 |
| 1709682600 | 0.57756219 | -0.058127 | -9.14 | 0.63677648 | 0.63821233 | 0.49499501 | 930715 |
| 1709596200 | 0.63568946 | -0.008161 | -1.27 | 0.494016 | 0.6539695 | 0.47097614 | 1068241 |
| 1709509800 | 0.64385004 | -0.011096 | -1.69 | 0.6539267 | 0.65523108 | 0.61096761 | 721041 |
| 1709423400 | 0.65494562 | 0.01120373 | 1.74 | 0.64750883 | 0.65679128 | 0.61727271 | 474756 |
| 1709337000 | 0.64374189 | 0.0394504 | 6.53 | 0.60075259 | 0.64386108 | 0.59679218 | 516584 |
| 1709250600 | 0.60429149 | 0.02546038 | 4.40 | 0.56952306 | 0.61418479 | 0.56371487 | 696252 |
| 1709164200 | 0.57883111 | 0.00236946 | 0.41 | 0.59718008 | 0.62866496 | 0.54010978 | 1413677 |
| 1709077800 | 0.57646165 | -0.002603 | -0.45 | 0.57637661 | 0.57933086 | 0.54486283 | 498347 |
| 1708991400 | 0.5790649 | -0.000933 | -0.16 | 0.494016 | 0.57933981 | 0.47097614 | 581628 |
| 1708905000 | 0.57999814 | 0.00413989 | 0.72 | 0.57495919 | 0.58810648 | 0.57013751 | 548859 |
| 1708818600 | 0.57585825 | -0.000602 | -0.10 | 0.56628965 | 0.58865375 | 0.55830891 | 324176 |
| 1708732200 | 0.57646051 | 0.01103794 | 1.95 | 0.56770305 | 0.58871308 | 0.54727155 | 660127 |
| 1708645800 | 0.56542257 | 0.00529352 | 0.95 | 0.55795664 | 0.58468373 | 0.53435357 | 847915 |
| 1708559400 | 0.56012905 | -0.023416 | -4.01 | 0.58257497 | 0.58270155 | 0.53739926 | 275778 |
| 1708473000 | 0.58354501 | -0.016803 | -2.80 | 0.60895502 | 0.64361964 | 0.55572233 | 1298027 |
| 1708386600 | 0.60034762 | 0.03410827 | 6.02 | 0.494016 | 0.60428049 | 0.47097614 | 853180 |
| 1708300200 | 0.56623935 | -0.006815 | -1.19 | 0.56970154 | 0.57737224 | 0.54936798 | 412611 |
| 1708213800 | 0.57305428 | 0.03915854 | 7.33 | 0.53667861 | 0.59753288 | 0.53667861 | 1402948 |
| 1708127400 | 0.53389574 | 0.0131024 | 2.52 | 0.52805592 | 0.54668025 | 0.51897421 | 408884 |
| 1708041000 | 0.52079334 | -0.002429 | -0.46 | 0.52470474 | 0.53332294 | 0.51599287 | 439907 |
| 1707954600 | 0.52322186 | -0.014666 | -2.73 | 0.53304371 | 0.53518148 | 0.51473641 | 407818 |
| 1707868200 | 0.53788767 | 0.01740707 | 3.34 | 0.52335444 | 0.53884804 | 0.519717 | 288297 |
| 1707781800 | 0.5204806 | 0.01824074 | 3.63 | 0.494016 | 0.52132961 | 0.47097614 | 191658 |
| 1707695400 | 0.50223986 | -0.00836 | -1.64 | 0.51066543 | 0.52536078 | 0.49710966 | 206936 |
| 1707609000 | 0.51059963 | -0.013363 | -2.55 | 0.5265702 | 0.53134744 | 0.50325976 | 123685 |
| 1707522600 | 0.52396295 | 0.00375355 | 0.72 | 0.51954881 | 0.53466036 | 0.51954881 | 128209 |
| 1707436200 | 0.5202094 | -0.004542 | -0.87 | 0.52380434 | 0.54171752 | 0.51700904 | 222827 |
| 1707349800 | 0.52475164 | 0.00987354 | 1.92 | 0.51570267 | 0.53022759 | 0.50936259 | 120340 |
| 1707263400 | 0.5148781 | 0.02043136 | 4.13 | 0.49500976 | 0.52636532 | 0.49059931 | 234973 |
| 1707177000 | 0.49444674 | 0.00477485 | 0.98 | 0.494016 | 0.50256956 | 0.47097614 | 104319 |
| 1707090600 | 0.48967189 | -0.014852 | -2.94 | 0.50268479 | 0.50641144 | 0.48951784 | 69461 |
| 1707004200 | 0.50452364 | -0.013845 | -2.67 | 0.51690568 | 0.51947823 | 0.50211885 | 112317 |
| 1706917800 | 0.51836861 | 0.01565243 | 3.11 | 0.50123836 | 0.5379918 | 0.50123836 | 187626 |
| 1706831400 | 0.50271618 | -0.010825 | -2.11 | 0.50956224 | 0.52537858 | 0.49390448 | 208214 |
| 1706745000 | 0.5135411 | -0.013404 | -2.54 | 0.52515303 | 0.53991212 | 0.4990935 | 326606 |
| 1706658600 | 0.52694538 | -0.023482 | -4.27 | 0.54672605 | 0.56819361 | 0.52643984 | 326640 |
| 1706572200 | 0.55042753 | 0.06688225 | 13.83 | 0.494016 | 0.56623603 | 0.47097614 | 869246 |
| 1706485800 | 0.48354528 | -0.019972 | -3.97 | 0.50667152 | 0.50667152 | 0.47863803 | 209479 |
| 1706399400 | 0.50351756 | 0.04527918 | 9.88 | 0.45675754 | 0.50471053 | 0.45603216 | 521897 |
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
