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 | -0.01042299 | -5.61828858993 | 0.18551895 | 0.27875084 | 0.1569058 | 1134374.38024 | CX |
| 4 | -0.0522657 | -22.9879127378 | 0.22736166 | 0.29452544 | 0.1569058 | 686509.423861 | CX |
| 12 | 0.07815474 | 80.6207514203 | 0.09694122 | 0.30218706 | 0.08829867 | 1012736.6702 | CX |
| 26 | 0.10172143 | 138.63316058 | 0.07337453 | 0.30218706 | 0.06810102 | 1166263.02878 | CX |
| 52 | 0.05787888 | 49.3775139254 | 0.11721708 | 0.30218706 | 0.0628747 | 1040510.82129 | CX |
| 156 | -0.05455433 | -23.7553934724 | 0.22965029 | 0.98127677 | 0.0612458 | 3891037.55617 | CX |
| 260 | 0.13460936 | 332.478795453 | 0.0404866 | 0.98127677 | 0.00605193 | 7098052.37427 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.1776581 | -0.007903 | -4.26 | 0.18560163 | 0.18921063 | 0.17722383 | 181468 |
| 1714089000 | 0.1855611 | 0.00399169 | 2.20 | 0.18269111 | 0.1908324 | 0.17850938 | 173498 |
| 1714002600 | 0.18156941 | -0.010394 | -5.41 | 0.1899071 | 0.19753253 | 0.18012659 | 188411 |
| 1713916200 | 0.19196348 | -0.01064 | -5.25 | 0.20173872 | 0.20733733 | 0.18907399 | 263768 |
| 1713829800 | 0.20260365 | 0.0009623 | 0.48 | 0.17143037 | 0.20901815 | 0.1569058 | 224398 |
| 1713743400 | 0.20164135 | 0.00363304 | 1.83 | 0.19591149 | 0.21314327 | 0.1958611 | 735912 |
| 1713657000 | 0.19800831 | 0.01201418 | 6.46 | 0.18551895 | 0.27875084 | 0.18232615 | 6173162 |
| 1713570600 | 0.18599413 | 0.00922052 | 5.22 | 0.16760924 | 0.18954575 | 0.16125127 | 627595 |
| 1713484200 | 0.17677361 | 0.00774592 | 4.58 | 0.16879762 | 0.18098469 | 0.16109906 | 269015 |
| 1713397800 | 0.16902769 | -0.008381 | -4.72 | 0.17694553 | 0.18424957 | 0.16334277 | 330532 |
| 1713311400 | 0.17740831 | 0.00367485 | 2.12 | 0.17674118 | 0.18683703 | 0.17395246 | 273287 |
| 1713225000 | 0.17373346 | -0.009838 | -5.36 | 0.17143037 | 0.18947153 | 0.16406851 | 367872 |
| 1713138600 | 0.18357157 | 0.01269754 | 7.43 | 0.17143037 | 0.20004732 | 0.16406851 | 519960 |
| 1713052200 | 0.17087403 | -0.018771 | -9.90 | 0.19830985 | 0.19830985 | 0.15702868 | 739796 |
| 1712965800 | 0.18964487 | -0.024688 | -11.52 | 0.21644793 | 0.21819275 | 0.18373284 | 825562 |
| 1712879400 | 0.21433248 | -0.003263 | -1.50 | 0.21689019 | 0.21914481 | 0.20908376 | 165665 |
| 1712793000 | 0.21759585 | 0.00105621 | 0.49 | 0.21545563 | 0.22045165 | 0.20968275 | 124621 |
| 1712706600 | 0.21653964 | -0.012824 | -5.59 | 0.22800366 | 0.23040514 | 0.21531918 | 525471 |
| 1712620200 | 0.22936316 | -0.009163 | -3.84 | 0.20296649 | 0.24037814 | 0.1748103 | 215008 |
| 1712533800 | 0.23852657 | 0.01259614 | 5.58 | 0.2256636 | 0.24081059 | 0.2256636 | 188815 |
| 1712447400 | 0.22593043 | 0.01092999 | 5.08 | 0.21439501 | 0.22692076 | 0.21439501 | 171687 |
| 1712361000 | 0.21500044 | -0.01553 | -6.74 | 0.23108347 | 0.2368479 | 0.21298916 | 402191 |
| 1712274600 | 0.23053041 | 0.01827686 | 8.61 | 0.20891712 | 0.23247711 | 0.20744501 | 550893 |
| 1712188200 | 0.21225355 | -0.001837 | -0.86 | 0.21145767 | 0.2252612 | 0.20805488 | 384398 |
| 1712101800 | 0.21409026 | -0.025616 | -10.69 | 0.23856907 | 0.23856907 | 0.21092755 | 386976 |
| 1712015400 | 0.23970638 | -0.013966 | -5.51 | 0.20296649 | 0.24074626 | 0.15785484 | 752433 |
| 1711929000 | 0.25367284 | 0.01922515 | 8.20 | 0.23410831 | 0.29452544 | 0.23272749 | 2831736 |
| 1711842600 | 0.23444769 | 0.00372927 | 1.62 | 0.22736166 | 0.24761658 | 0.22736166 | 628119 |
| 1711756200 | 0.23071842 | 0.00305104 | 1.34 | 0.22569446 | 0.23156604 | 0.21628892 | 214944 |
| 1711669800 | 0.22766738 | 0.01872013 | 8.96 | 0.20983342 | 0.23125613 | 0.20527908 | 745502 |
| 1711583400 | 0.20894725 | -0.0115 | -5.22 | 0.21504996 | 0.22124139 | 0.20392697 | 748861 |
| 1711497000 | 0.22044676 | -0.009083 | -3.96 | 0.23172703 | 0.23496541 | 0.2033015 | 542425 |
| 1711410600 | 0.22952927 | 0.00420419 | 1.87 | 0.20296649 | 0.23418057 | 0.1748103 | 1678333 |
| 1711324200 | 0.22532508 | 0.01132415 | 5.29 | 0.2128674 | 0.22629142 | 0.20963322 | 263605 |
| 1711237800 | 0.21400093 | 0.01180354 | 5.84 | 0.20286068 | 0.25757312 | 0.20177809 | 1883303 |
| 1711151400 | 0.20219739 | 0.00225578 | 1.13 | 0.19720765 | 0.20732623 | 0.19295325 | 291493 |
| 1711065000 | 0.19994161 | 0.00780892 | 4.06 | 0.19247966 | 0.20468472 | 0.19068012 | 154588 |
| 1710978600 | 0.19213269 | 0.01975363 | 11.46 | 0.17034613 | 0.19490293 | 0.16876298 | 344608 |
| 1710892200 | 0.17237906 | -0.029596 | -14.65 | 0.20296649 | 0.20432528 | 0.17010255 | 920924 |
| 1710805800 | 0.20197509 | -0.018392 | -8.35 | 0.09163065 | 0.21649046 | 0.0916214 | 630927 |
| 1710719400 | 0.22036693 | 0.01756219 | 8.66 | 0.20475599 | 0.2228865 | 0.1962278 | 728344 |
| 1710633000 | 0.20280474 | -0.025354 | -11.11 | 0.22939616 | 0.24254555 | 0.19897051 | 528706 |
| 1710546600 | 0.22815871 | -0.016864 | -6.88 | 0.09163065 | 0.23924322 | 0.0916214 | 702599 |
| 1710460200 | 0.24502275 | -0.018141 | -6.89 | 0.26153452 | 0.26206256 | 0.23575365 | 585154 |
| 1710373800 | 0.26316337 | 0.00700411 | 2.73 | 0.25337539 | 0.27964526 | 0.24515514 | 677503 |
| 1710287400 | 0.25615926 | -0.003824 | -1.47 | 0.25569797 | 0.26559419 | 0.22820257 | 1809203 |
| 1710201000 | 0.25998317 | 0.05057309 | 24.15 | 0.09163065 | 0.30218706 | 0.0916214 | 5556985 |
| 1710114600 | 0.20941008 | -0.004058 | -1.90 | 0.2044179 | 0.21554228 | 0.2044179 | 612754 |
| 1710028200 | 0.21346793 | 0.00887366 | 4.34 | 0.21758941 | 0.22874215 | 0.2067193 | 1028940 |
| 1709941800 | 0.20459427 | 0.008372 | 4.27 | 0.19648789 | 0.20459427 | 0.18694925 | 981422 |
| 1709855400 | 0.19622227 | 0.0050364 | 2.63 | 0.19061073 | 0.20138915 | 0.18512512 | 412333 |
| 1709769000 | 0.19118587 | 0.00221158 | 1.17 | 0.19411962 | 0.20728417 | 0.18658646 | 1331704 |
| 1709682600 | 0.18897429 | -0.003707 | -1.92 | 0.19323986 | 0.21035232 | 0.16570893 | 1138596 |
| 1709596200 | 0.19268169 | -0.012654 | -6.16 | 0.09163065 | 0.21290896 | 0.0916214 | 4596173 |
| 1709509800 | 0.20533595 | 0.01469919 | 7.71 | 0.1922163 | 0.23498001 | 0.19202086 | 6191523 |
| 1709423400 | 0.19063676 | 0.0371063 | 24.17 | 0.15484979 | 0.19658447 | 0.14593271 | 3966199 |
| 1709337000 | 0.15353046 | 0.00853943 | 5.89 | 0.14437441 | 0.15751315 | 0.14311674 | 700768 |
| 1709250600 | 0.14499103 | -0.00746 | -4.89 | 0.15225828 | 0.16270455 | 0.1367982 | 2016993 |
| 1709164200 | 0.15245133 | 0.02623846 | 20.79 | 0.12643001 | 0.1612158 | 0.12643001 | 6269633 |
| 1709077800 | 0.12621287 | -0.002943 | -2.28 | 0.13155956 | 0.13591815 | 0.12347592 | 1275339 |
| 1708991400 | 0.12915627 | 0.0078468 | 6.47 | 0.09163065 | 0.13114278 | 0.0916214 | 1648465 |
| 1708905000 | 0.12130947 | 0.00678989 | 5.93 | 0.11482896 | 0.1218843 | 0.11412455 | 1476844 |
| 1708818600 | 0.11451958 | 0.00292068 | 2.62 | 0.11005629 | 0.11555281 | 0.10942535 | 444960 |
| 1708732200 | 0.1115989 | -0.002215 | -1.95 | 0.11370304 | 0.11413292 | 0.10971686 | 345992 |
| 1708645800 | 0.11381357 | 0.00047368 | 0.42 | 0.11355914 | 0.11615403 | 0.11000621 | 414628 |
| 1708559400 | 0.11333989 | 0.00084929 | 0.75 | 0.11311733 | 0.1140519 | 0.10821766 | 558840 |
| 1708473000 | 0.1124906 | 0.00228981 | 2.08 | 0.11027023 | 0.11402721 | 0.10745977 | 1083533 |
| 1708386600 | 0.11020079 | -0.000154 | -0.14 | 0.09163065 | 0.11304417 | 0.0916214 | 592529 |
| 1708300200 | 0.11035467 | 0.00272728 | 2.53 | 0.1074599 | 0.11129943 | 0.10602675 | 698889 |
| 1708213800 | 0.10762739 | -0.003119 | -2.82 | 0.11146401 | 0.11148718 | 0.10497607 | 404367 |
| 1708127400 | 0.11074617 | 0.00067313 | 0.61 | 0.11286062 | 0.11357779 | 0.10631183 | 732499 |
| 1708041000 | 0.11007304 | 0.00247169 | 2.30 | 0.10683103 | 0.11649551 | 0.10682456 | 1863797 |
| 1707954600 | 0.10760135 | 0.00388841 | 3.75 | 0.10408545 | 0.1082005 | 0.10286358 | 239428 |
| 1707868200 | 0.10371294 | 0.00284766 | 2.82 | 0.10167578 | 0.10489423 | 0.09896791 | 680245 |
| 1707781800 | 0.10086528 | 0.00034173 | 0.34 | 0.09163065 | 0.10735257 | 0.0916214 | 1132110 |
| 1707695400 | 0.10052355 | 5.3E-5 | 0.05 | 0.10130761 | 0.10413094 | 0.09834253 | 130818 |
| 1707609000 | 0.10047041 | 0.0022963 | 2.34 | 0.09875494 | 0.10420981 | 0.09662587 | 729417 |
| 1707522600 | 0.09817411 | 0.00339476 | 3.58 | 0.09485538 | 0.10082132 | 0.09442473 | 783688 |
| 1707436200 | 0.09477935 | 0.00229976 | 2.49 | 0.09163065 | 0.09582232 | 0.0916214 | 212860 |
| 1707349800 | 0.09247959 | 0.00113577 | 1.24 | 0.09096612 | 0.09396761 | 0.09064807 | 354975 |
| 1707263400 | 0.09134382 | 0.00048541 | 0.53 | 0.09049663 | 0.09280124 | 0.08976316 | 348878 |
| 1707177000 | 0.09085841 | 0.00115268 | 1.28 | 0.10412342 | 0.10600185 | 0.08989807 | 965277 |
| 1707090600 | 0.08970573 | -0.005147 | -5.43 | 0.09455099 | 0.09467779 | 0.08829867 | 332766 |
| 1707004200 | 0.09485316 | -0.001786 | -1.85 | 0.09694122 | 0.09753337 | 0.09455719 | 141399 |
| 1706917800 | 0.0966392 | 0.0037596 | 4.05 | 0.09237907 | 0.09852321 | 0.09230128 | 383898 |
| 1706831400 | 0.0928796 | -0.000156 | -0.17 | 0.09264768 | 0.0939186 | 0.09173769 | 575322 |
| 1706745000 | 0.09303524 | -0.004797 | -4.90 | 0.09778945 | 0.09913108 | 0.09275689 | 410201 |
| 1706658600 | 0.09783237 | -0.000264 | -0.27 | 0.10017651 | 0.10134554 | 0.09656653 | 799398 |
| 1706572200 | 0.09809599 | 0.00072455 | 0.74 | 0.10412342 | 0.10600185 | 0.09572082 | 735742 |
| 1706485800 | 0.09737144 | 0.00105212 | 1.09 | 0.09562345 | 0.11079632 | 0.09560208 | 2670652 |
| 1706399400 | 0.09631932 | 0.00335298 | 3.61 | 0.09265143 | 0.0964024 | 0.09189619 | 289915 |
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
