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 | -0.0273 | -6.25716250287 | 0.4363 | 0.4578 | 0.319 | 22036.8367557 | CX |
| 4 | -0.0562 | -12.0808254514 | 0.4652 | 0.5218 | 0.2325 | 14270.7568783 | CX |
| 12 | 0.012 | 3.02267002519 | 0.397 | 0.6 | 0.180514 | 43742.262859 | CX |
| 26 | 0.1 | 32.3624595469 | 0.309 | 0.7212 | 0.107 | 79174.2671803 | CX |
| 52 | 0.127 | 45.0354609929 | 0.282 | 0.7212 | 0.107 | 86990.6059394 | CX |
| 156 | -0.366 | -47.2258064516 | 0.775 | 1.52 | 0.1011 | 3753698.15594 | CX |
| 260 | -0.366 | -47.2258064516 | 0.775 | 1.52 | 0.1011 | 3753698.15594 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.4185 | -0.0038 | -0.90 | 0.4241 | 0.4282 | 0.319 | 27901 |
| 1715817000 | 0.4223 | 0.015 | 3.68 | 0.4079 | 0.4283 | 0.4072 | 32128 |
| 1715730600 | 0.4073 | -0.0171 | -4.03 | 0.4054 | 0.4171 | 0.3832 | 1616 |
| 1715644200 | 0.4244 | 0.0091 | 2.19 | 0.4126 | 0.4244 | 0.412 | 3750 |
| 1715557800 | 0.4153 | -0.0069 | -1.63 | 0.4222 | 0.4578 | 0.4051 | 33875 |
| 1715471400 | 0.4222 | -0.0012 | -0.28 | 0.4234 | 0.4245 | 0.4216 | 33311 |
| 1715385000 | 0.4234 | -0.0129 | -2.96 | 0.4363 | 0.4365 | 0.4167 | 21673 |
| 1715298600 | 0.4363 | 0.0012 | 0.28 | 0.4351 | 0.4413 | 0.4281 | 5008 |
| 1715212200 | 0.4351 | 0.009 | 2.11 | 0.4261 | 0.4432 | 0.4228 | 16194 |
| 1715125800 | 0.4261 | -0.0004 | -0.09 | 0.4306 | 0.441 | 0.421 | 11105 |
| 1715039400 | 0.4265 | 0.0001 | 0.02 | 0.4369 | 0.4746 | 0.4213 | 10471 |
| 1714953000 | 0.4264 | -0.0312 | -6.82 | 0.4459 | 0.4755 | 0.4264 | 838 |
| 1714866600 | 0.4576 | 0.0345 | 8.15 | 0.4231 | 0.4589 | 0.4012 | 4078 |
| 1714780200 | 0.4231 | -0.0362 | -7.88 | 0.4593 | 0.4593 | 0.4011 | 3770 |
| 1714693800 | 0.4593 | 0.0165 | 3.73 | 0.4428 | 0.4593 | 0.406 | 3078 |
| 1714607400 | 0.4428 | -0.0156 | -3.40 | 0.4459 | 0.459 | 0.4152 | 1413 |
| 1714521000 | 0.4584 | 0.0026 | 0.57 | 0.4558 | 0.5002 | 0.406 | 3671 |
| 1714434600 | 0.4558 | -0.0171 | -3.62 | 0.4449 | 0.5111 | 0.4086 | 32161 |
| 1714348200 | 0.4729 | 0.0147 | 3.21 | 0.4582 | 0.5 | 0.2528 | 25536 |
| 1714261800 | 0.4582 | 0.003 | 0.66 | 0.4552 | 0.4764 | 0.2528 | 20019 |
| 1714175400 | 0.4552 | -0.0096 | -2.07 | 0.4648 | 0.4859 | 0.2528 | 27784 |
| 1714089000 | 0.4648 | 0.0041 | 0.89 | 0.4607 | 0.4859 | 0.2528 | 16142 |
| 1714002600 | 0.4607 | -0.0153 | -3.21 | 0.476 | 0.4813 | 0.2501 | 17010 |
| 1713916200 | 0.476 | -0.0027 | -0.56 | 0.4787 | 0.4813 | 0.4646 | 6034 |
| 1713829800 | 0.4787 | -0.0118 | -2.41 | 0.4741 | 0.5218 | 0.2391 | 26332 |
| 1713743400 | 0.4905 | 0.0073 | 1.51 | 0.4832 | 0.5072 | 0.2353 | 4349 |
| 1713657000 | 0.4832 | 0.0125 | 2.66 | 0.4707 | 0.5074 | 0.2784 | 5388 |
| 1713570600 | 0.4707 | 0.0055 | 1.18 | 0.4652 | 0.511 | 0.2325 | 4931 |
| 1713484200 | 0.4652 | -0.0103 | -2.17 | 0.4755 | 0.5074 | 0.2325 | 13814 |
| 1713397800 | 0.4755 | 0.0011 | 0.23 | 0.4744 | 0.5218 | 0.2538 | 13286 |
| 1713311400 | 0.4744 | 0.0005 | 0.11 | 0.4739 | 0.5146 | 0.2505 | 30417 |
| 1713225000 | 0.4739 | -0.0034 | -0.71 | 0.4771 | 0.511 | 0.2535 | 40902 |
| 1713138600 | 0.4773 | 0.0171 | 3.72 | 0.4602 | 0.4858 | 0.2501 | 31076 |
| 1713052200 | 0.4602 | -0.0051 | -1.10 | 0.4653 | 0.4812 | 0.2611 | 24630 |
| 1712965800 | 0.4653 | -0.0095 | -2.00 | 0.4748 | 0.52 | 0.2714 | 38068 |
| 1712879400 | 0.4748 | 0.0008 | 0.17 | 0.474 | 0.57 | 0.2706 | 39669 |
| 1712793000 | 0.474 | -0.0211 | -4.26 | 0.2691 | 0.5005 | 0.2621 | 32539 |
| 1712706600 | 0.4951 | 0.0054 | 1.10 | 0.4897 | 0.5303 | 0.2649 | 32151 |
| 1712620200 | 0.4897 | -0.0065 | -1.31 | 0.4969 | 0.5516 | 0.2653 | 23215 |
| 1712533800 | 0.4962 | -0.0022 | -0.44 | 0.4984 | 0.5075 | 0.2688 | 33174 |
| 1712447400 | 0.4984 | -0.0041 | -0.82 | 0.5025 | 0.5072 | 0.2969 | 21632 |
| 1712361000 | 0.5025 | 0.0377 | 8.11 | 0.4648 | 0.5116 | 0.2763 | 28444 |
| 1712274600 | 0.4648 | 0.0046 | 1.00 | 0.4567 | 0.536 | 0.2739 | 30792 |
| 1712188200 | 0.4602 | -0.0003 | -0.07 | 0.4595 | 0.4735 | 0.2551 | 22674 |
| 1712101800 | 0.4605 | -0.0077 | -1.64 | 0.4722 | 0.4774 | 0.2934 | 32758 |
| 1712015400 | 0.4682 | -0.0098 | -2.05 | 0.479 | 0.4835 | 0.2772 | 26251 |
| 1711929000 | 0.478 | 0.0128 | 2.75 | 0.4652 | 0.5359 | 0.3001 | 46703 |
| 1711842600 | 0.4652 | -0.005 | -1.06 | 0.47 | 0.4768 | 0.2756 | 28384 |
| 1711756200 | 0.4702 | -0.0158 | -3.25 | 0.486 | 0.5054 | 0.283 | 34028 |
| 1711669800 | 0.486 | 0.0171 | 3.65 | 0.4689 | 0.541 | 0.28 | 54242 |
| 1711583400 | 0.4689 | 0.0087 | 1.89 | 0.4602 | 0.4801 | 0.3 | 39483 |
| 1711497000 | 0.4602 | -0.0317 | -6.44 | 0.4919 | 0.511 | 0.2788 | 50798 |
| 1711410600 | 0.4919 | 0.0071 | 1.46 | 0.4853 | 0.4971 | 0.3091 | 59335 |
| 1711324200 | 0.4848 | 0.0018 | 0.37 | 0.2788 | 0.5039 | 0.2788 | 61025 |
| 1711237800 | 0.483 | 0.0148 | 3.16 | 0.4682 | 0.494 | 0.2712 | 49727 |
| 1711151400 | 0.4682 | -0.0373 | -7.38 | 0.5049 | 0.5075 | 0.2871 | 37500 |
| 1711065000 | 0.5055 | 0.008 | 1.61 | 0.4975 | 0.5075 | 0.3014 | 47162 |
| 1710978600 | 0.4975 | 0.0109 | 2.24 | 0.4866 | 0.5039 | 0.2877 | 48991 |
| 1710892200 | 0.4866 | -0.0062 | -1.26 | 0.4928 | 0.5359 | 0.2882 | 50201 |
| 1710805800 | 0.4928 | -0.0168 | -3.30 | 0.5216 | 0.5228 | 0.294 | 69497 |
| 1710719400 | 0.5096 | -0.0258 | -4.82 | 0.5354 | 0.6 | 0.2888 | 46074 |
| 1710633000 | 0.5354 | 0.0297 | 5.87 | 0.5057 | 0.6 | 0.2922 | 50141 |
| 1710546600 | 0.5057 | 0.0529 | 11.68 | 0.4789 | 0.5619 | 0.2833 | 127091 |
| 1710460200 | 0.4528 | -0.0216 | -4.55 | 0.4744 | 0.5181 | 0.4171 | 74538 |
| 1710373800 | 0.4744 | -0.017 | -3.46 | 0.4938 | 0.5354 | 0.3106 | 90135 |
| 1710287400 | 0.4914 | 0.0212 | 4.51 | 0.4696 | 0.5074 | 0.2707 | 56154 |
| 1710201000 | 0.4702 | -0.0409 | -8.00 | 0.5098 | 0.512 | 0.2606 | 153969 |
| 1710114600 | 0.5111 | 0.0057 | 1.13 | 0.5054 | 0.5359 | 0.278 | 49307 |
| 1710028200 | 0.5054 | 0.0026 | 0.52 | 0.5028 | 0.5218 | 0.4977 | 49517 |
| 1709941800 | 0.5028 | 0.0125 | 2.55 | 0.4903 | 0.5254 | 0.2635 | 52834 |
| 1709855400 | 0.4903 | -0.0003 | -0.06 | 0.4906 | 0.4971 | 0.2427 | 54898 |
| 1709769000 | 0.4906 | 0.2426 | 97.82 | 0.2472 | 0.4936 | 0.2288 | 60299 |
| 1709682600 | 0.248 | 0.0221 | 9.78 | 0.2272 | 0.5039 | 0.2266 | 76794 |
| 1709596200 | 0.2259 | 0.0044 | 1.99 | 0.2171 | 0.511 | 0.2168 | 133884 |
| 1709509800 | 0.2215 | 0.0013 | 0.59 | 0.2203 | 0.49 | 0.2161 | 124448 |
| 1709423400 | 0.2202 | -0.2192 | -49.89 | 0.2254 | 0.4574 | 0.2202 | 125406 |
| 1709337000 | 0.4394 | 0.0115 | 2.69 | 0.2277 | 0.4417 | 0.2142 | 121965 |
| 1709250600 | 0.4279 | 0.001 | 0.23 | 0.2134 | 0.4888 | 0.2114 | 138747 |
| 1709164200 | 0.4269 | -0.0046 | -1.07 | 0.2281 | 0.4387 | 0.2189 | 108409 |
| 1709077800 | 0.4315 | 0.0338 | 8.50 | 0.2387 | 0.4357 | 0.2282 | 123604 |
| 1708991400 | 0.3977 | -0.0115 | -2.81 | 0.4087 | 0.4105 | 0.2203 | 111854 |
| 1708905000 | 0.4092 | -0.0022 | -0.53 | 0.4114 | 0.4148 | 0.180514 | 38206 |
| 1708818600 | 0.4114 | 0.0125 | 3.13 | 0.3989 | 0.4466 | 0.2266 | 62046 |
| 1708732200 | 0.3989 | 0.0019 | 0.48 | 0.397 | 0.4036 | 0.2158 | 51853 |
| 1708645800 | 0.397 | -0.0015 | -0.38 | 0.3985 | 0.402 | 0.2121 | 42102 |
| 1708559400 | 0.3985 | -0.012 | -2.92 | 0.4105 | 0.4264 | 0.2196 | 46683 |
| 1708473000 | 0.4105 | -0.0114 | -2.70 | 0.4219 | 0.4219 | 0.2241 | 49073 |
| 1708386600 | 0.4219 | 0.0012 | 0.29 | 0.4226 | 0.4531 | 0.2342 | 82948 |
| 1708300200 | 0.4207 | 0.1844 | 78.04 | 0.2359 | 0.4237 | 0.2267 | 33564 |
| 1708213800 | 0.2363 | 0.0066 | 2.87 | 0.4181 | 0.4219 | 0.179089 | 43499 |
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
