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 | -0.0266 | -4.66994382022 | 0.5696 | 0.6017 | 0.5236 | 599929.747068 | CX |
| 4 | -0.2491 | -31.4480494887 | 0.7921 | 0.8079 | 0.4341 | 1028117.22014 | CX |
| 12 | -0.0738 | -11.9649805447 | 0.6168 | 0.9425 | 0.4341 | 1912506.55196 | CX |
| 26 | 0.1452 | 36.5007541478 | 0.3978 | 1.23 | 0.3906 | 2010460.91491 | CX |
| 52 | 0.19018 | 53.9028399751 | 0.35282 | 1.23 | 0.1934 | 1680512.45562 | CX |
| 156 | -1.527 | -73.768115942 | 2.07 | 5 | 0.1934 | 2544510.1376 | CX |
| 260 | 0.31973514 | 143.20889548 | 0.22326486 | 5 | 0.04871871 | 3369636.57887 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.5464 | -0.0113 | -2.03 | 0.5562 | 0.565 | 0.5429 | 213379 |
| 1714261800 | 0.5577 | 0.0056 | 1.01 | 0.55154 | 0.58178 | 0.5286 | 733151 |
| 1714175400 | 0.5521 | 0.0045 | 0.82 | 0.54691 | 0.5525 | 0.5274 | 526160 |
| 1714089000 | 0.5476 | -0.0012 | -0.22 | 0.5487 | 0.5542 | 0.5236 | 502230 |
| 1714002600 | 0.5488 | -0.0336 | -5.77 | 0.5845 | 0.6017 | 0.5437 | 1420904 |
| 1713916200 | 0.5824 | 0.0107 | 1.87 | 0.57097 | 0.5837 | 0.54044 | 480183 |
| 1713829800 | 0.5717 | 0.0174 | 3.14 | 0.5696 | 0.6016 | 0.5543 | 323497 |
| 1713743400 | 0.5543 | -0.0141 | -2.48 | 0.5656 | 0.5803 | 0.5467 | 388494 |
| 1713657000 | 0.5684 | 0.0323 | 6.02 | 0.5313 | 0.5746 | 0.5274 | 376677 |
| 1713570600 | 0.5361 | 0.0033 | 0.62 | 0.5321 | 0.5485 | 0.489 | 589534 |
| 1713484200 | 0.5328 | 0.0243 | 4.78 | 0.5103 | 0.5379 | 0.4968 | 562594 |
| 1713397800 | 0.5085 | -0.0169 | -3.22 | 0.5246 | 0.5322 | 0.4918 | 880298 |
| 1713311400 | 0.5254 | 0.0027 | 0.52 | 0.5214 | 0.5318 | 0.49785 | 590302 |
| 1713225000 | 0.5227 | -0.0227 | -4.16 | 0.5377 | 0.56652 | 0.5036 | 589556 |
| 1713138600 | 0.5454 | 0.0414 | 8.21 | 0.4992 | 0.73429 | 0.4738 | 1903020 |
| 1713052200 | 0.504 | -0.0891 | -15.02 | 0.5895 | 0.59305 | 0.4341 | 3193520 |
| 1712965800 | 0.5931 | -0.1035 | -14.86 | 0.697 | 0.7128 | 0.5181 | 2906939 |
| 1712879400 | 0.6966 | -0.004 | -0.57 | 0.7016 | 0.7052 | 0.68186 | 545605 |
| 1712793000 | 0.7006 | -0.004 | -0.57 | 0.7037 | 0.7087 | 0.6612 | 1058791 |
| 1712706600 | 0.7046 | -0.0346 | -4.68 | 0.7395 | 0.7538 | 0.7005 | 1317585 |
| 1712620200 | 0.7392 | 0.027 | 3.79 | 0.7104 | 0.77303 | 0.691 | 980049 |
| 1712533800 | 0.7122 | 0.0098 | 1.40 | 0.70071 | 0.7177 | 0.7005 | 524305 |
| 1712447400 | 0.7024 | 0.009 | 1.30 | 0.6926 | 0.7081 | 0.6888 | 281912 |
| 1712361000 | 0.6934 | -0.0104 | -1.48 | 0.7 | 0.7491 | 0.6614 | 874585 |
| 1712274600 | 0.7038 | 0.0305 | 4.53 | 0.669 | 0.7256 | 0.65823 | 1154083 |
| 1712188200 | 0.6733 | 0.0046 | 0.69 | 0.6677 | 0.6936 | 0.6404 | 1124877 |
| 1712101800 | 0.6687 | -0.0701 | -9.49 | 0.7358 | 0.7367 | 0.6624 | 2549367 |
| 1712015400 | 0.7388 | -0.0565 | -7.10 | 0.7921 | 0.8079 | 0.713 | 2195670 |
| 1711929000 | 0.7953 | 0.0098 | 1.25 | 0.785 | 0.8015 | 0.7754 | 1157090 |
| 1711842600 | 0.7855 | -0.0317 | -3.88 | 0.81219 | 0.8196 | 0.7796 | 817280 |
| 1711756200 | 0.8172 | -0.0171 | -2.05 | 0.8274 | 0.835 | 0.7812 | 1272189 |
| 1711669800 | 0.8343 | 0.0608 | 7.86 | 0.7744 | 0.8512 | 0.7691 | 2216510 |
| 1711583400 | 0.7735 | -0.03 | -3.73 | 0.799 | 0.8323 | 0.7679 | 1732637 |
| 1711497000 | 0.8035 | 0.0427 | 5.61 | 0.762 | 0.8204 | 0.762 | 2797958 |
| 1711410600 | 0.7608 | 0.0346 | 4.76 | 0.7237 | 0.7775 | 0.721 | 2567224 |
| 1711324200 | 0.7262 | 0.0235 | 3.34 | 0.7016 | 0.7298 | 0.6944 | 827052 |
| 1711237800 | 0.7027 | 0.0052 | 0.75 | 0.6976 | 0.7152 | 0.687 | 1189223 |
| 1711151400 | 0.6975 | -0.0207 | -2.88 | 0.7156 | 0.7272 | 0.6759 | 1382940 |
| 1711065000 | 0.7182 | 0.0034 | 0.48 | 0.7154 | 0.7364 | 0.6991 | 1598268 |
| 1710978600 | 0.7148 | 0.0835 | 13.23 | 0.6351 | 0.7228 | 0.6109 | 4338564 |
| 1710892200 | 0.6313 | -0.057 | -8.28 | 0.6886 | 0.6959 | 0.595 | 4296756 |
| 1710805800 | 0.6883 | -0.0462 | -6.29 | 0.7309 | 0.73778 | 0.6677 | 890089 |
| 1710719400 | 0.7345 | 0.026 | 3.67 | 0.7136 | 0.7483 | 0.65998 | 1053789 |
| 1710633000 | 0.7085 | -0.0767 | -9.77 | 0.7842 | 0.7874 | 0.675 | 1579304 |
| 1710546600 | 0.7852 | -0.0615 | -7.26 | 0.8486 | 0.8519 | 0.72242 | 2541776 |
| 1710460200 | 0.8467 | -0.04 | -4.51 | 0.8864 | 0.8993 | 0.7931 | 1585874 |
| 1710373800 | 0.8867 | 0.0093 | 1.06 | 0.8781 | 0.8979 | 0.8516 | 1127643 |
| 1710287400 | 0.8774 | -0.0244 | -2.71 | 0.8987 | 0.90357 | 0.8125 | 1569843 |
| 1710201000 | 0.9018 | 0.0466 | 5.45 | 0.8689 | 0.9067 | 0.8179 | 8489396 |
| 1710114600 | 0.8552 | -0.0176 | -2.02 | 0.8669 | 0.8975 | 0.8246 | 1781411 |
| 1710028200 | 0.8728 | 0.02 | 2.35 | 0.8568 | 0.9214 | 0.8488 | 4253615 |
| 1709941800 | 0.8528 | 0.0364 | 4.46 | 0.8157 | 0.9425 | 0.79083 | 5422670 |
| 1709855400 | 0.8164 | 0.0489 | 6.37 | 0.768 | 0.8216 | 0.7649 | 2776318 |
| 1709769000 | 0.7675 | 0.0341 | 4.65 | 0.7286 | 0.7717 | 0.6981 | 1673621 |
| 1709682600 | 0.7334 | -0.0841 | -10.29 | 0.8102 | 0.81669 | 0.6 | 3657435 |
| 1709596200 | 0.8175 | 0.0016 | 0.20 | 0.8182 | 0.8354 | 0.78 | 2471543 |
| 1709509800 | 0.8159 | -0.0252 | -3.00 | 0.8327 | 0.837 | 0.73 | 2387248 |
| 1709423400 | 0.8411 | 0.0235 | 2.87 | 0.8134 | 0.8412 | 0.7787 | 2523390 |
| 1709337000 | 0.8176 | 0.0563 | 7.40 | 0.7612 | 0.8237 | 0.754 | 3388696 |
| 1709250600 | 0.7613 | 0.0134 | 1.79 | 0.7421 | 0.7867 | 0.7288 | 2853686 |
| 1709164200 | 0.7479 | 0.0035 | 0.47 | 0.7501 | 0.85011 | 0.6356 | 7487362 |
| 1709077800 | 0.7444 | 0.0067 | 0.91 | 0.7376 | 0.7781 | 0.69949 | 3827715 |
| 1708991400 | 0.7377 | 0.0019 | 0.26 | 0.7336 | 0.7402 | 0.691 | 1571185 |
| 1708905000 | 0.7358 | 0.0091 | 1.25 | 0.7271 | 0.7486 | 0.7174 | 1141073 |
| 1708818600 | 0.7267 | -0.0011 | -0.15 | 0.7268 | 0.7486 | 0.70688 | 1869125 |
| 1708732200 | 0.7278 | 0.0126 | 1.76 | 0.71536 | 0.7496 | 0.693 | 3335603 |
| 1708645800 | 0.7152 | 0.0073 | 1.03 | 0.7053 | 0.7417 | 0.6743 | 3184896 |
| 1708559400 | 0.7079 | -0.0321 | -4.34 | 0.737 | 0.75383 | 0.6753 | 1310700 |
| 1708473000 | 0.74 | -0.0141 | -1.87 | 0.7586 | 0.8281 | 0.65946 | 6956358 |
| 1708386600 | 0.7541 | 0.0418 | 5.87 | 0.72 | 0.7628 | 0.6976 | 3244013 |
| 1708300200 | 0.7123 | -0.0111 | -1.53 | 0.7172 | 0.7318 | 0.6901 | 2759177 |
| 1708213800 | 0.7234 | 0.0471 | 6.96 | 0.6726 | 0.7613 | 0.6722 | 4996605 |
| 1708127400 | 0.6763 | 0.0156 | 2.36 | 0.6663 | 0.6925 | 0.6526 | 1424589 |
| 1708041000 | 0.6607 | -0.0012 | -0.18 | 0.6618 | 0.6762 | 0.6477 | 1475683 |
| 1707954600 | 0.6619 | -0.0154 | -2.27 | 0.675 | 0.67836 | 0.6516 | 1505968 |
| 1707868200 | 0.6773 | 0.017 | 2.57 | 0.6624 | 0.6829 | 0.6459 | 1267984 |
| 1707781800 | 0.6603 | 0.0204 | 3.19 | 0.6445 | 0.6648 | 0.619 | 543872 |
| 1707695400 | 0.6399 | -0.0112 | -1.72 | 0.64971 | 0.6682 | 0.6297 | 707420 |
| 1707609000 | 0.6511 | -0.0203 | -3.02 | 0.6743 | 0.67773 | 0.6447 | 639431 |
| 1707522600 | 0.6714 | 0.0155 | 2.36 | 0.6558 | 0.6767 | 0.65249 | 1204286 |
| 1707436200 | 0.6559 | -0.0056 | -0.85 | 0.6625 | 0.6829 | 0.6519 | 792613 |
| 1707349800 | 0.6615 | 0.01141 | 1.76 | 0.64912 | 0.6714 | 0.6405 | 963426 |
| 1707263400 | 0.65009 | 0.02959 | 4.77 | 0.6222 | 0.6636 | 0.61474 | 783336 |
| 1707177000 | 0.6205 | 0.0025 | 0.40 | 0.6168 | 0.6347 | 0.6118 | 649780 |
| 1707090600 | 0.618 | -0.0195 | -3.06 | 0.6371 | 0.6402 | 0.616 | 467255 |
| 1707004200 | 0.6375 | -0.0196 | -2.98 | 0.6592 | 0.6592 | 0.6332 | 433049 |
| 1706917800 | 0.6571 | 0.0169 | 2.64 | 0.6398 | 0.6854 | 0.6392 | 1725459 |
| 1706831400 | 0.6402 | -0.0081 | -1.25 | 0.6486 | 0.6671 | 0.6223 | 1289759 |
| 1706745000 | 0.6483 | -0.0217 | -3.24 | 0.6816 | 0.6855 | 0.6346 | 1437124 |
| 1706658600 | 0.67 | -0.0307 | -4.38 | 0.6933 | 0.7216 | 0.6657 | 1504128 |
| 1706572200 | 0.7007 | 0.0848 | 13.77 | 0.6111 | 0.7213 | 0.607 | 3975170 |
| 1706485800 | 0.6159 | -0.0185 | -2.92 | 0.6421 | 0.6445 | 0.6058 | 1528448 |
| 1706399400 | 0.6344 | 0.0528 | 9.08 | 0.5862 | 0.6478 | 0.5785 | 1919037 |
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
