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 | -0.06901955 | -8.73721849076 | 0.78994877 | 0.81322387 | 0.45425876 | 9179.11465714 | CX |
| 4 | -0.23258018 | -24.3920175302 | 0.9535094 | 1.00115667 | 0.45425876 | 34088.8306286 | CX |
| 12 | 0.1879745 | 35.2702571055 | 0.53295472 | 1.20231689 | 0.33470409 | 42171.070169 | CX |
| 26 | 0.49604576 | 220.579032357 | 0.22488346 | 1.20231689 | 0.19364371 | 48316.453494 | CX |
| 52 | 0.4155162 | 136.050584877 | 0.30541302 | 1.20231689 | 0.15242908 | 45915.7944689 | CX |
| 156 | 0.29312232 | 68.5174362545 | 0.4278069 | 2.31758892 | 0.12010042 | 280005.481651 | CX |
| 260 | 0.69264017 | 2448.43913104 | 0.02828905 | 2.31758892 | 5.111E-5 | 766154.651654 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.72007595 | -0.016593 | -2.25 | 0.74275829 | 0.74418754 | 0.71005498 | 6329 |
| 1714175400 | 0.73666852 | -0.02774 | -3.63 | 0.76457562 | 0.76683993 | 0.73666852 | 929 |
| 1714089000 | 0.76440864 | -0.002103 | -0.27 | 0.76172906 | 0.77256792 | 0.73608428 | 6450 |
| 1714002600 | 0.76651178 | -0.001342 | -0.17 | 0.76979247 | 0.80927678 | 0.7539264 | 14347 |
| 1713916200 | 0.76785393 | -0.023059 | -2.92 | 0.78910671 | 0.79751605 | 0.76622476 | 9810 |
| 1713829800 | 0.79091266 | -0.002525 | -0.32 | 0.75387423 | 0.81322387 | 0.45425876 | 17087 |
| 1713743400 | 0.79343773 | 0.00192969 | 0.24 | 0.78994877 | 0.79817566 | 0.75639624 | 9299 |
| 1713657000 | 0.79150804 | 0.04286872 | 5.73 | 0.74672672 | 0.79158641 | 0.74214448 | 9642 |
| 1713570600 | 0.74863932 | -0.005459 | -0.72 | 0.75143963 | 0.75907586 | 0.69779585 | 21723 |
| 1713484200 | 0.75409784 | 0.03807092 | 5.32 | 0.71714311 | 0.75855639 | 0.70692765 | 11769 |
| 1713397800 | 0.71602692 | -0.036164 | -4.81 | 0.74624854 | 0.75559243 | 0.69367049 | 33397 |
| 1713311400 | 0.75219075 | -0.003881 | -0.51 | 0.75229606 | 0.77448051 | 0.71569672 | 19806 |
| 1713225000 | 0.75607173 | -0.033233 | -4.21 | 0.75387423 | 0.82948869 | 0.73073032 | 32425 |
| 1713138600 | 0.78930485 | 0.03091947 | 4.08 | 0.75387423 | 0.79817401 | 0.73073032 | 34256 |
| 1713052200 | 0.75838538 | -0.024035 | -3.07 | 0.78565379 | 0.81181581 | 0.68109242 | 52789 |
| 1712965800 | 0.78242057 | -0.052025 | -6.23 | 0.8389455 | 0.85111476 | 0.74929557 | 36631 |
| 1712879400 | 0.83444546 | -0.075296 | -8.28 | 0.91307401 | 0.91966289 | 0.83196077 | 78719 |
| 1712793000 | 0.90974185 | -0.006597 | -0.72 | 0.91364097 | 0.92511324 | 0.86083983 | 169288 |
| 1712706600 | 0.91633903 | -0.010717 | -1.16 | 0.92612378 | 0.9454019 | 0.84357342 | 95001 |
| 1712620200 | 0.92705652 | 0.06650079 | 7.73 | 0.80015256 | 0.92907968 | 0.77001899 | 13789 |
| 1712533800 | 0.86055573 | 0.0361269 | 4.38 | 0.82345519 | 0.87010985 | 0.82345519 | 11042 |
| 1712447400 | 0.82442883 | 0.02715787 | 3.41 | 0.79930309 | 0.83076707 | 0.7906183 | 3785 |
| 1712361000 | 0.79727096 | -0.019867 | -2.43 | 0.81718044 | 0.82402831 | 0.78504828 | 55556 |
| 1712274600 | 0.81713831 | 0.01622097 | 2.03 | 0.80015256 | 0.85844559 | 0.77001899 | 56969 |
| 1712188200 | 0.80091734 | -0.017418 | -2.13 | 0.81614327 | 0.86995711 | 0.78294696 | 53219 |
| 1712101800 | 0.81833531 | -0.055953 | -6.40 | 0.87216414 | 0.88193354 | 0.80586453 | 43384 |
| 1712015400 | 0.8742887 | -0.037926 | -4.16 | 0.98950739 | 1.00115667 | 0.45700632 | 13928 |
| 1711929000 | 0.91221426 | -0.040436 | -4.24 | 0.9535094 | 0.95697452 | 0.8928354 | 43105 |
| 1711842600 | 0.95265013 | -0.012273 | -1.27 | 0.9647658 | 0.9753145 | 0.93637054 | 9894 |
| 1711756200 | 0.96492311 | -0.003504 | -0.36 | 0.98062286 | 1.0221953 | 0.9329918 | 29077 |
| 1711669800 | 0.96842751 | 0.03611691 | 3.87 | 0.9296557 | 0.9744529 | 0.92055074 | 25942 |
| 1711583400 | 0.9323106 | -0.004037 | -0.43 | 0.93444983 | 1.00596377 | 0.9247301 | 39035 |
| 1711497000 | 0.93634761 | -0.047663 | -4.84 | 0.98950739 | 1.03789408 | 0.92634448 | 78944 |
| 1711410600 | 0.98401067 | 0.02984971 | 3.13 | 0.89794077 | 1.01434933 | 0.79674106 | 63339 |
| 1711324200 | 0.95416096 | 0.01388476 | 1.48 | 0.93876058 | 0.95446189 | 0.92894099 | 13132 |
| 1711237800 | 0.9402762 | 0.03013582 | 3.31 | 0.91312603 | 0.9492638 | 0.90334866 | 26052 |
| 1711151400 | 0.91014038 | -0.052886 | -5.49 | 0.97309815 | 1.01066207 | 0.89627575 | 50072 |
| 1711065000 | 0.96302628 | 0.0331465 | 3.56 | 0.92316002 | 0.98203294 | 0.91320769 | 66136 |
| 1710978600 | 0.92987978 | 0.10596631 | 12.86 | 0.83562343 | 0.93183552 | 0.80135161 | 55339 |
| 1710892200 | 0.82391347 | -0.074344 | -8.28 | 0.89794077 | 0.90639392 | 0.79674106 | 67596 |
| 1710805800 | 0.89825764 | -0.088045 | -8.93 | 0.57857209 | 1.09872464 | 0.46506234 | 25877 |
| 1710719400 | 0.98630249 | 0.12387019 | 14.36 | 0.87073005 | 1.01101925 | 0.85622543 | 49054 |
| 1710633000 | 0.8624323 | -0.076465 | -8.14 | 0.93665559 | 1.00649024 | 0.86025662 | 52894 |
| 1710546600 | 0.93889773 | -0.026582 | -2.75 | 0.57857209 | 1.09872464 | 0.57214334 | 72408 |
| 1710460200 | 0.96547957 | -0.021098 | -2.14 | 0.98687974 | 0.98887223 | 0.92895592 | 12189 |
| 1710373800 | 0.98657785 | -0.020278 | -2.01 | 1.00683381 | 1.04691081 | 0.97642633 | 37957 |
| 1710287400 | 1.00685592 | -0.07 | -6.91 | 1.08017075 | 1.10275418 | 0.97041573 | 55634 |
| 1710201000 | 1.08159666 | -0.02 | -1.46 | 0.57857209 | 1.13874855 | 0.57214334 | 24248 |
| 1710114600 | 1.0976712 | -0.07 | -5.63 | 1.15357709 | 1.16170185 | 1.07750546 | 62804 |
| 1710028200 | 1.16316071 | 0.06 | 5.08 | 1.11766662 | 1.20231689 | 1.11204385 | 81218 |
| 1709941800 | 1.10693473 | 0.01 | 0.93 | 1.09688324 | 1.12857598 | 1.05245119 | 106542 |
| 1709855400 | 1.0967517 | -0.04 | -3.12 | 1.11977314 | 1.18663161 | 1.07582888 | 65741 |
| 1709769000 | 1.13208979 | 0.19 | 20.01 | 0.92896523 | 1.17046816 | 0.92896523 | 81882 |
| 1709682600 | 0.94335157 | -0.048345 | -4.87 | 0.99903394 | 1.02596271 | 0.84613768 | 66666 |
| 1709596200 | 0.9916969 | 0.00031699 | 0.03 | 0.57857209 | 1.09872464 | 0.57214334 | 67456 |
| 1709509800 | 0.99137991 | -0.011858 | -1.18 | 1.0060787 | 1.01605027 | 0.9394901 | 30297 |
| 1709423400 | 1.00323758 | 0.03 | 2.90 | 0.98137287 | 1.02492372 | 0.9603868 | 40502 |
| 1709337000 | 0.97499252 | 0.17121672 | 21.30 | 0.80035749 | 0.98342484 | 0.80035749 | 87813 |
| 1709250600 | 0.8037758 | -0.019461 | -2.36 | 0.83067492 | 0.853572 | 0.7742592 | 25755 |
| 1709164200 | 0.82323722 | 0.01225234 | 1.51 | 0.81462178 | 0.8803632 | 0.78246702 | 74262 |
| 1709077800 | 0.81098488 | -0.030669 | -3.64 | 0.84335255 | 0.85373211 | 0.79303597 | 47131 |
| 1708991400 | 0.84165416 | 0.03537505 | 4.39 | 0.57857209 | 0.85201306 | 0.33470409 | 49678 |
| 1708905000 | 0.80627911 | 0.01238535 | 1.56 | 0.79240127 | 0.83437595 | 0.76693365 | 26774 |
| 1708818600 | 0.79389376 | -0.019012 | -2.34 | 0.82001943 | 0.82875771 | 0.77168453 | 28794 |
| 1708732200 | 0.81290567 | 0.04577791 | 5.97 | 0.74840967 | 0.85289294 | 0.7192802 | 119369 |
| 1708645800 | 0.76712776 | 0.11213814 | 17.12 | 0.65019782 | 0.77369116 | 0.64324014 | 71359 |
| 1708559400 | 0.65498962 | -0.025744 | -3.78 | 0.68201878 | 0.68265249 | 0.62617886 | 29659 |
| 1708473000 | 0.68073358 | -0.014189 | -2.04 | 0.69947537 | 0.7106859 | 0.63255156 | 50668 |
| 1708386600 | 0.69492293 | 0.05015403 | 7.78 | 0.57857209 | 0.69921527 | 0.57214334 | 26846 |
| 1708300200 | 0.6447689 | 0.0339218 | 5.55 | 0.60989647 | 0.64813765 | 0.59749677 | 30574 |
| 1708213800 | 0.6108471 | -0.017266 | -2.75 | 0.62667548 | 0.6273431 | 0.58370757 | 10333 |
| 1708127400 | 0.62811264 | 0.02928245 | 4.89 | 0.60178604 | 0.63217367 | 0.57580819 | 22591 |
| 1708041000 | 0.59883019 | -0.018851 | -3.05 | 0.61674378 | 0.6229395 | 0.58827019 | 27962 |
| 1707954600 | 0.61768106 | 0.03523232 | 6.05 | 0.58232659 | 0.6479597 | 0.58095387 | 41735 |
| 1707868200 | 0.58244874 | -0.014075 | -2.36 | 0.59665559 | 0.60182327 | 0.57689832 | 13097 |
| 1707781800 | 0.59652357 | 0.01794627 | 3.10 | 0.57857209 | 0.61324437 | 0.55980492 | 20620 |
| 1707695400 | 0.5785773 | 0.02561514 | 4.63 | 0.55343976 | 0.57897337 | 0.54848275 | 13996 |
| 1707609000 | 0.55296216 | -0.016595 | -2.91 | 0.57078884 | 0.57379566 | 0.54426716 | 7710 |
| 1707522600 | 0.56955692 | 0.01990848 | 3.62 | 0.54937077 | 0.5900271 | 0.54937077 | 8749 |
| 1707436200 | 0.54964844 | -0.027648 | -4.79 | 0.57857209 | 0.58516259 | 0.54659433 | 20661 |
| 1707349800 | 0.57729687 | 0.02889182 | 5.27 | 0.55297826 | 0.58649273 | 0.54360243 | 22349 |
| 1707263400 | 0.54840505 | 0.03354069 | 6.51 | 0.51780403 | 0.55503824 | 0.51466238 | 51333 |
| 1707177000 | 0.51486436 | -0.009543 | -1.82 | 0.4137263 | 0.53469452 | 0.41324969 | 78204 |
| 1707090600 | 0.52440757 | -0.005954 | -1.12 | 0.53295472 | 0.53315545 | 0.51909438 | 121906 |
| 1707004200 | 0.53036178 | -0.035814 | -6.33 | 0.56794541 | 0.56882427 | 0.53036178 | 31730 |
| 1706917800 | 0.56617599 | 0.04773895 | 9.21 | 0.50656219 | 0.56617599 | 0.5029738 | 25924 |
| 1706831400 | 0.51843704 | -0.02063 | -3.83 | 0.53843072 | 0.54388657 | 0.51340689 | 58932 |
| 1706745000 | 0.53906701 | -0.007782 | -1.42 | 0.55019254 | 0.57265157 | 0.53906701 | 28568 |
| 1706658600 | 0.54684921 | 0.03627318 | 7.10 | 0.50156172 | 0.55789959 | 0.49813871 | 26385 |
| 1706572200 | 0.51057603 | 0.02073804 | 4.23 | 0.4137263 | 0.51400044 | 0.41324969 | 13012 |
| 1706485800 | 0.48983799 | -0.011687 | -2.33 | 0.5013591 | 0.50304203 | 0.48229494 | 11534 |
| 1706399400 | 0.50152475 | -0.022647 | -4.32 | 0.52722291 | 0.52727984 | 0.50052465 | 32085 |
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
