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 | -0.07500192 | -8.15520989587 | 0.91968105 | 0.97711443 | 0.77976388 | 39353.7755143 | CX |
| 4 | -0.23497334 | -21.7637940475 | 1.07965247 | 1.14442232 | 0.6942648 | 72272.654825 | CX |
| 12 | -0.04097121 | -4.62611576483 | 0.88565034 | 1.31922592 | 0.6942648 | 73815.4979667 | CX |
| 26 | -0.01457708 | -1.69647653754 | 0.85925621 | 1.46107067 | 0.64066338 | 92022.1050368 | CX |
| 52 | -0.09489011 | -10.0993206206 | 0.93956924 | 1.46107067 | 0.56822627 | 108471.973454 | CX |
| 156 | 0.36285018 | 75.3068448876 | 0.48182895 | 2.28973957 | 0.16707188 | 825868.244697 | CX |
| 260 | 0.60049077 | 245.912937865 | 0.24418836 | 2.28973957 | 0.16707188 | 1003034.96632 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.83748512 | -0.014559 | -1.71 | 0.85200246 | 0.86131396 | 0.80941767 | 22782 |
| 1714175400 | 0.85204419 | -0.016485 | -1.90 | 0.86871876 | 0.88088109 | 0.84012007 | 25311 |
| 1714089000 | 0.86852903 | -0.008885 | -1.01 | 0.87681414 | 0.8936796 | 0.82994619 | 47226 |
| 1714002600 | 0.87741356 | -0.041878 | -4.56 | 0.92278806 | 0.9345355 | 0.86640773 | 42350 |
| 1713916200 | 0.91929179 | -0.041721 | -4.34 | 0.96001673 | 0.97711443 | 0.90691861 | 55696 |
| 1713829800 | 0.96101305 | 0.04102436 | 4.46 | 0.81049343 | 0.97343584 | 0.77976388 | 48281 |
| 1713743400 | 0.91998869 | 0.00032672 | 0.04 | 0.91968105 | 0.94852377 | 0.91254413 | 33828 |
| 1713657000 | 0.91966197 | 0.01248726 | 1.38 | 0.90899121 | 0.93413872 | 0.88255186 | 28293 |
| 1713570600 | 0.90717471 | 0.03148115 | 3.59 | 0.86504711 | 0.92056757 | 0.82558304 | 37082 |
| 1713484200 | 0.87569356 | 0.05667309 | 6.92 | 0.83312978 | 0.87569356 | 0.79828596 | 78658 |
| 1713397800 | 0.81902047 | 0.00786453 | 0.97 | 0.81343656 | 0.85184671 | 0.78025904 | 79429 |
| 1713311400 | 0.81115594 | 0.00260753 | 0.32 | 0.80832353 | 0.8258046 | 0.75034361 | 67687 |
| 1713225000 | 0.80854841 | -0.091852 | -10.20 | 0.81049343 | 0.91728563 | 0.77976388 | 93990 |
| 1713138600 | 0.90040003 | 0.08927575 | 11.01 | 0.81049343 | 0.90040003 | 0.77976388 | 271301 |
| 1713052200 | 0.81112428 | -0.082374 | -9.22 | 0.89076884 | 0.91601328 | 0.6942648 | 387225 |
| 1712965800 | 0.89349828 | -0.10672 | -10.67 | 0.99946373 | 1.0154726 | 0.85649248 | 143795 |
| 1712879400 | 1.00021824 | 0.01 | 0.90 | 0.9951102 | 1.01892924 | 0.98886658 | 41965 |
| 1712793000 | 0.99127002 | 0.020387 | 2.10 | 0.96927762 | 0.9934698 | 0.94563066 | 46270 |
| 1712706600 | 0.97088302 | -0.057862 | -5.62 | 1.02714521 | 1.03148242 | 0.96581401 | 25853 |
| 1712620200 | 1.02874463 | 0.05 | 5.41 | 1.0080251 | 1.04030385 | 0.98729414 | 174991 |
| 1712533800 | 0.97598947 | -0.016801 | -1.69 | 0.98727829 | 1.0022504 | 0.97006646 | 50332 |
| 1712447400 | 0.99279045 | -0.000179 | -0.02 | 0.99765857 | 1.01636707 | 0.98876506 | 17998 |
| 1712361000 | 0.99296961 | -0.000584 | -0.06 | 0.99198129 | 1.00580199 | 0.9656693 | 23274 |
| 1712274600 | 0.9935536 | -0.015435 | -1.53 | 1.0080251 | 1.04368794 | 0.98729414 | 35941 |
| 1712188200 | 1.00898856 | -0.02 | -2.07 | 1.02968427 | 1.06589366 | 0.98706943 | 81989 |
| 1712101800 | 1.03034198 | -0.04 | -3.46 | 1.06190978 | 1.07149355 | 0.99009155 | 33664 |
| 1712015400 | 1.06727737 | -0.03 | -2.96 | 1.11086207 | 1.14442232 | 1.04706684 | 14804 |
| 1711929000 | 1.09980896 | 0.02 | 1.96 | 1.07965247 | 1.11720531 | 1.07965247 | 13607 |
| 1711842600 | 1.07867953 | -0.02 | -1.78 | 1.09808492 | 1.1154907 | 1.07867953 | 24215 |
| 1711756200 | 1.09826397 | -0.01 | -0.78 | 1.10831104 | 1.13940426 | 1.08699694 | 31493 |
| 1711669800 | 1.10693451 | -0 | -0.08 | 1.11305342 | 1.13679975 | 1.08837607 | 62536 |
| 1711583400 | 1.10780436 | -0.01 | -0.98 | 1.11319979 | 1.14375204 | 1.08731848 | 86990 |
| 1711497000 | 1.1187673 | 0 | 0.17 | 1.11086207 | 1.15103458 | 1.10164441 | 82660 |
| 1711410600 | 1.11689604 | -0 | -0.30 | 1.08223412 | 1.1377726 | 1.05745599 | 48666 |
| 1711324200 | 1.12021807 | 0.02 | 1.40 | 1.10058065 | 1.12878861 | 1.07997386 | 38220 |
| 1711237800 | 1.10473516 | 0.06 | 6.00 | 1.04566842 | 1.10936172 | 1.03341592 | 28470 |
| 1711151400 | 1.0422494 | -0.03 | -2.45 | 1.06523191 | 1.08958774 | 1.02249414 | 26654 |
| 1711065000 | 1.06842186 | 0 | 0.40 | 1.08223412 | 1.08223412 | 1.0299883 | 37283 |
| 1710978600 | 1.06416036 | 0.11 | 11.67 | 0.96252886 | 1.06658441 | 0.95903269 | 81900 |
| 1710892200 | 0.9529543 | -0.082965 | -8.01 | 1.03289754 | 1.03776765 | 0.93845712 | 95233 |
| 1710805800 | 1.03591961 | -0.06 | -5.85 | 0.91082727 | 1.18927826 | 0.90106436 | 200908 |
| 1710719400 | 1.10023005 | 0.05 | 4.44 | 1.08065665 | 1.11082638 | 1.02650526 | 57082 |
| 1710633000 | 1.05345799 | -0.09 | -7.52 | 1.14098709 | 1.16697612 | 1.03607921 | 132694 |
| 1710546600 | 1.13915214 | -0.06 | -4.70 | 0.91082727 | 1.18927826 | 0.90106436 | 100500 |
| 1710460200 | 1.1953289 | -0.08 | -6.36 | 1.2746247 | 1.29593163 | 1.15011016 | 69126 |
| 1710373800 | 1.27651326 | 0.03 | 2.51 | 1.24687366 | 1.29022169 | 1.22182159 | 117624 |
| 1710287400 | 1.24523406 | -0.03 | -2.54 | 1.27904695 | 1.31922592 | 1.23180331 | 152498 |
| 1710201000 | 1.27769508 | 0.03 | 2.21 | 0.91082727 | 1.29633914 | 0.90106436 | 237128 |
| 1710114600 | 1.25006633 | 0.05 | 4.00 | 1.20521391 | 1.29256885 | 1.18904887 | 149817 |
| 1710028200 | 1.20202146 | 0.05 | 4.48 | 1.14685544 | 1.25464169 | 1.14685544 | 103539 |
| 1709941800 | 1.15051066 | -0.01 | -1.14 | 1.15959214 | 1.18746 | 1.11571992 | 65107 |
| 1709855400 | 1.1637289 | 0.05 | 4.52 | 1.11613751 | 1.17000105 | 1.10737665 | 173560 |
| 1709769000 | 1.11343751 | 0.05 | 4.60 | 1.05837832 | 1.12943621 | 1.02955073 | 426389 |
| 1709682600 | 1.06443698 | -0.08 | -7.33 | 1.14867372 | 1.17407172 | 0.94317783 | 209266 |
| 1709596200 | 1.14861773 | -0.01 | -0.55 | 0.91082727 | 1.18927826 | 0.90106436 | 83124 |
| 1709509800 | 1.15495262 | -0.02 | -1.80 | 1.17384 | 1.19473799 | 1.13910867 | 70114 |
| 1709423400 | 1.1761589 | 0.05 | 4.04 | 1.12882538 | 1.19289536 | 1.11120166 | 42947 |
| 1709337000 | 1.13049765 | 0.04 | 3.31 | 1.09249766 | 1.13575416 | 1.08498208 | 66580 |
| 1709250600 | 1.09424442 | 0.02 | 1.66 | 1.07544456 | 1.14508169 | 1.0571616 | 121638 |
| 1709164200 | 1.07635484 | 0.01 | 1.26 | 1.06165349 | 1.13185415 | 1.04112095 | 116754 |
| 1709077800 | 1.06296307 | 0.03 | 2.54 | 1.03962057 | 1.08141344 | 1.00059348 | 84537 |
| 1708991400 | 1.03667159 | -0.01 | -1.17 | 0.91082727 | 1.05036776 | 0.90106436 | 45583 |
| 1708905000 | 1.04889805 | 0 | 0.14 | 1.05178442 | 1.06390521 | 1.03093532 | 37358 |
| 1708818600 | 1.04738551 | 0.04 | 4.41 | 1.01291809 | 1.0626678 | 1.00200076 | 55433 |
| 1708732200 | 1.00318581 | 0 | 0.48 | 1.00139895 | 1.04621547 | 0.9736375 | 55420 |
| 1708645800 | 0.99840018 | -0.011393 | -1.13 | 1.01014341 | 1.04270628 | 0.98690588 | 41042 |
| 1708559400 | 1.00979277 | -0.03 | -3.30 | 1.04913217 | 1.05010699 | 0.97649404 | 28808 |
| 1708473000 | 1.04426021 | -0.04 | -3.42 | 1.08212954 | 1.0942834 | 0.99847002 | 48634 |
| 1708386600 | 1.08123508 | 0.01 | 0.62 | 0.91082727 | 1.10513311 | 0.90106436 | 75666 |
| 1708300200 | 1.07461484 | 0.01 | 1.39 | 1.05819293 | 1.10330895 | 1.05208644 | 47033 |
| 1708213800 | 1.05984232 | 0.08 | 8.22 | 0.97386526 | 1.06300443 | 0.96870483 | 57650 |
| 1708127400 | 0.97935984 | 0.01909578 | 1.99 | 0.96302243 | 0.98500715 | 0.9515298 | 27644 |
| 1708041000 | 0.96026406 | -0.015541 | -1.59 | 0.97627131 | 0.9811748 | 0.94485635 | 28864 |
| 1707954600 | 0.97580466 | 0.02345956 | 2.46 | 0.9497798 | 0.98375376 | 0.94435859 | 21467 |
| 1707868200 | 0.9523451 | 0.01067315 | 1.13 | 0.94188035 | 0.98038015 | 0.93211558 | 31108 |
| 1707781800 | 0.94167195 | 0.02864599 | 3.14 | 0.91082727 | 0.9470547 | 0.90106436 | 15410 |
| 1707695400 | 0.91302596 | 0.00241913 | 0.27 | 0.907266 | 0.94873731 | 0.90489853 | 18440 |
| 1707609000 | 0.91060683 | 0.01711212 | 1.92 | 0.89542729 | 0.92133958 | 0.89012926 | 8417 |
| 1707522600 | 0.89349471 | -0.015884 | -1.75 | 0.91082727 | 0.92651168 | 0.89349471 | 43568 |
| 1707436200 | 0.90937916 | -0.003857 | -0.42 | 0.91279578 | 0.9337273 | 0.90768677 | 13655 |
| 1707349800 | 0.91323601 | 0.00835057 | 0.92 | 0.90453154 | 0.92034215 | 0.89143673 | 15230 |
| 1707263400 | 0.90488544 | 0.00651008 | 0.72 | 0.89816205 | 0.9085698 | 0.88635013 | 7874 |
| 1707177000 | 0.89837536 | 0.0121097 | 1.37 | 0.93918637 | 0.95726142 | 0.88729268 | 10985 |
| 1707090600 | 0.88626566 | 0.00096946 | 0.11 | 0.88565034 | 0.89295002 | 0.87699407 | 16294 |
| 1707004200 | 0.8852962 | -0.006994 | -0.78 | 0.89193557 | 0.90958623 | 0.88289326 | 51691 |
| 1706917800 | 0.89229063 | 0.03475862 | 4.05 | 0.85746733 | 0.89229063 | 0.85511614 | 21617 |
| 1706831400 | 0.85753201 | 0.01248989 | 1.48 | 0.84893472 | 0.86432226 | 0.83009771 | 21652 |
| 1706745000 | 0.84504212 | -0.025329 | -2.91 | 0.86589343 | 0.8764414 | 0.83652776 | 20714 |
| 1706658600 | 0.87037074 | -0.017262 | -1.94 | 0.88325122 | 0.89305298 | 0.86974889 | 34214 |
| 1706572200 | 0.88763252 | 0.00234722 | 0.27 | 0.93918637 | 0.95726142 | 0.86275823 | 33413 |
| 1706485800 | 0.8852853 | -0.01447 | -1.61 | 0.89945816 | 0.91378058 | 0.87421682 | 71529 |
| 1706399400 | 0.89975534 | -0.002216 | -0.25 | 0.90310417 | 0.91564826 | 0.89676181 | 19857 |
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
