We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.250827731514 | 0.9967 | 1.02 | 0.9751 | 106984.123715 | CX |
| 4 | 0.0071 | 0.715653663945 | 0.9921 | 1.02 | 0.951 | 121673.767879 | CX |
| 12 | 0.0024 | 0.24077046549 | 0.9968 | 1.22 | 0.951 | 368009.012723 | CX |
| 26 | 0.0065 | 0.654779893221 | 0.9927 | 15 | 0.8934 | 832882.781661 | CX |
| 52 | 0.00147 | 0.1473344492 | 0.99773 | 15 | 0.8934 | 1116470.22865 | CX |
| 156 | -0.0008 | -0.08 | 1 | 15 | 0.8934 | 3028968.92888 | CX |
| 260 | -0.0008 | -0.08 | 1 | 15 | 0.8934 | 3028968.92888 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715385000 | 0.99678 | -0.00322 | -0.32 | 0.9994 | 1.02 | 0.9935 | 122332 |
| 1715298600 | 1 | 0.0032 | 0.32 | 0.99748 | 1.02 | 0.9936 | 443417 |
| 1715212200 | 0.9968 | -0.001787 | -0.18 | 0.99754 | 0.99823 | 0.9778 | 7444 |
| 1715125800 | 0.998587 | 0.004787 | 0.48 | 0.99733 | 0.99934 | 0.992 | 31483 |
| 1715039400 | 0.9938 | -0.002 | -0.20 | 0.99713 | 0.99954 | 0.9889 | 114648 |
| 1714953000 | 0.9958 | 0.0003 | 0.03 | 0.9958 | 0.999 | 0.9917 | 16789 |
| 1714866600 | 0.9955 | -0.0014 | -0.14 | 0.9967 | 1.01 | 0.9751 | 12772 |
| 1714780200 | 0.9969 | 0.0045 | 0.45 | 0.9905 | 1 | 0.9878 | 26391 |
| 1714693800 | 0.9924 | -0.0034 | -0.34 | 0.99773 | 0.99884 | 0.9873 | 19966 |
| 1714607400 | 0.9958 | 0.0223 | 2.29 | 0.9735 | 0.99889 | 0.9645 | 159732 |
| 1714521000 | 0.9735 | -0.0003 | -0.03 | 0.9751 | 0.9929 | 0.951 | 116983 |
| 1714434600 | 0.9738 | -0.0045 | -0.46 | 0.97841 | 0.9838 | 0.964286 | 199587 |
| 1714348200 | 0.9783 | 0.0011 | 0.11 | 0.98471 | 0.9907 | 0.9698 | 99399 |
| 1714261800 | 0.9772 | -0.0009 | -0.09 | 0.9778 | 0.99 | 0.9728 | 119403 |
| 1714175400 | 0.9781 | -0.0034 | -0.35 | 0.9815 | 0.9906 | 0.9725 | 138720 |
| 1714089000 | 0.9815 | -0.0023 | -0.23 | 0.9838 | 0.9894 | 0.9784 | 142189 |
| 1714002600 | 0.9838 | -0.00091 | -0.09 | 0.98385 | 0.9928 | 0.978571 | 87538 |
| 1713916200 | 0.98471 | -0.00409 | -0.41 | 0.98821 | 0.99003 | 0.9778 | 110755 |
| 1713829800 | 0.9888 | 0.00405 | 0.41 | 0.98475 | 0.997097 | 0.9778 | 331347 |
| 1713743400 | 0.98475 | 0.01125 | 1.16 | 0.98167 | 0.991195 | 0.9714 | 143746 |
| 1713657000 | 0.9735 | 0.003179 | 0.33 | 0.9735 | 0.98552 | 0.966 | 81175 |
| 1713570600 | 0.970321 | -0.007169 | -0.73 | 0.975 | 0.9909 | 0.9607 | 134984 |
| 1713484200 | 0.97749 | 0.006061 | 0.62 | 0.978 | 0.98301 | 0.9643 | 157611 |
| 1713397800 | 0.971429 | -0.004371 | -0.45 | 0.9758 | 0.9864 | 0.968715 | 111981 |
| 1713311400 | 0.9758 | -0.0089 | -0.90 | 0.9855 | 0.9902 | 0.9716 | 155558 |
| 1713225000 | 0.9847 | -0.0097 | -0.98 | 0.9931 | 0.9968 | 0.981509 | 77473 |
| 1713138600 | 0.9944 | -0.00404 | -0.40 | 0.99834 | 0.99838 | 0.9906 | 125360 |
| 1713052200 | 0.99844 | 0.00754 | 0.76 | 0.9921 | 0.99875 | 0.9834 | 118068 |
| 1712965800 | 0.9909 | -0.0022 | -0.22 | 0.99826 | 0.99918 | 0.9735 | 109428 |
| 1712879400 | 0.9931 | -0.00539 | -0.54 | 0.99839 | 0.99975 | 0.9894 | 139657 |
| 1712793000 | 0.99849 | 0.00249 | 0.25 | 0.9985 | 1.01 | 0.9941 | 129184 |
| 1712706600 | 0.996 | -0.0001 | -0.01 | 0.99899 | 0.99974 | 0.995 | 115534 |
| 1712620200 | 0.9961 | -0.00337 | -0.34 | 0.99967 | 1 | 0.9951 | 35549 |
| 1712533800 | 0.99947 | 0.00033 | 0.03 | 0.99906 | 1 | 0.9944 | 28070 |
| 1712447400 | 0.99914 | 0.00344 | 0.35 | 0.9985 | 1 | 0.9924 | 76287 |
| 1712361000 | 0.9957 | -0.00369 | -0.37 | 0.99933 | 1 | 0.9931 | 77303 |
| 1712274600 | 0.99939 | 0.00089 | 0.09 | 0.99871 | 1 | 0.9885 | 128568 |
| 1712188200 | 0.9985 | 0.0058 | 0.58 | 0.9986 | 1 | 0.9923 | 124854 |
| 1712101800 | 0.9927 | -0.0023 | -0.23 | 0.99907 | 1 | 0.9885 | 134519 |
| 1712015400 | 0.995 | -0.0041 | -0.41 | 0.9991 | 0.99964 | 0.993 | 87653 |
| 1711929000 | 0.9991 | 0.0039 | 0.39 | 0.99949 | 1 | 0.991 | 225388 |
| 1711842600 | 0.9952 | 0.0001 | 0.01 | 0.9996 | 1 | 0.994602 | 126104 |
| 1711756200 | 0.9951 | -0.0001 | -0.01 | 0.99929 | 1 | 0.9942 | 103362 |
| 1711669800 | 0.9952 | -0.0008 | -0.08 | 0.99929 | 0.9999 | 0.9921 | 112574 |
| 1711583400 | 0.996 | 0.0029 | 0.29 | 0.99889 | 0.9999 | 0.9884 | 69382 |
| 1711497000 | 0.9931 | -0.0067 | -0.67 | 0.9998 | 1 | 0.9827 | 105114 |
| 1711410600 | 0.9998 | 0.0073 | 0.74 | 0.996 | 1 | 0.9923 | 103304 |
| 1711324200 | 0.9925 | -0.0025 | -0.25 | 0.999 | 1.01 | 0.9925 | 88060 |
| 1711237800 | 0.995 | -0.0027 | -0.27 | 1 | 1.01 | 0.9816 | 428849 |
| 1711151400 | 0.9977 | 0.0012 | 0.12 | 1 | 1 | 0.996002 | 48449 |
| 1711065000 | 0.9965 | -0.0025 | -0.25 | 0.9951 | 1 | 0.994503 | 81044 |
| 1710978600 | 0.999 | 0.0013 | 0.13 | 0.9954 | 1 | 0.992304 | 76648 |
| 1710892200 | 0.9977 | -0.00136 | -0.14 | 0.99904 | 1.04 | 0.98 | 71934 |
| 1710805800 | 0.99906 | -1.0E-5 | -0.00 | 0.9931 | 0.99941 | 0.9908 | 113582 |
| 1710719400 | 0.99907 | 0.00065 | 0.07 | 0.9971 | 0.99994 | 0.9822 | 41860 |
| 1710633000 | 0.99842 | -0.00127 | -0.13 | 0.99965 | 1 | 0.9932 | 54222 |
| 1710546600 | 0.99969 | 0.00034 | 0.03 | 0.9995 | 1 | 0.9941 | 83473 |
| 1710460200 | 0.99935 | 0.00195 | 0.20 | 0.99908 | 1 | 0.99829 | 27466 |
| 1710373800 | 0.9974 | 0.0009 | 0.09 | 1 | 1.02 | 0.9941 | 37340 |
| 1710287400 | 0.9965 | -0.0028 | -0.28 | 0.9986 | 1 | 0.9957 | 384637 |
| 1710201000 | 0.9993 | -2.0E-5 | -0.00 | 0.9976 | 1 | 0.9938 | 822961 |
| 1710114600 | 0.99932 | 0.00372 | 0.37 | 0.99874 | 1 | 0.9948 | 442110 |
| 1710028200 | 0.9956 | -0.0026 | -0.26 | 0.9982 | 1 | 0.9944 | 340880 |
| 1709941800 | 0.9982 | -0.0002 | -0.02 | 0.9985 | 1.02 | 0.9953 | 393369 |
| 1709855400 | 0.9984 | -0.00032 | -0.03 | 0.9986 | 1 | 0.9952 | 455472 |
| 1709769000 | 0.99872 | 0.00132 | 0.13 | 0.99839 | 1 | 0.9942 | 410409 |
| 1709682600 | 0.9974 | -0.00209 | -0.21 | 0.9996 | 1 | 0.992 | 496393 |
| 1709596200 | 0.99949 | 0.00289 | 0.29 | 0.9969 | 1 | 0.9949 | 1030516 |
| 1709509800 | 0.9966 | -0.0005 | -0.05 | 0.9962 | 1 | 0.9904 | 1240086 |
| 1709423400 | 0.9971 | -0.0006 | -0.06 | 0.9969 | 1 | 0.9958 | 1273886 |
| 1709337000 | 0.9977 | -0.00123 | -0.12 | 0.99904 | 0.99994 | 0.9942 | 1243915 |
| 1709250600 | 0.99893 | 0.00123 | 0.12 | 0.9967 | 1 | 0.9886 | 1403423 |
| 1709164200 | 0.9977 | -0.0002 | -0.02 | 1 | 1 | 0.995 | 1142880 |
| 1709077800 | 0.9979 | -0.0009 | -0.09 | 0.9987 | 1 | 0.9958 | 1353432 |
| 1708991400 | 0.9988 | 0.0003 | 0.03 | 1 | 1 | 0.9968 | 951338 |
| 1708905000 | 0.9985 | -0.0003 | -0.03 | 0.9984 | 1 | 0.9973 | 1216708 |
| 1708818600 | 0.9988 | 0.0008 | 0.08 | 0.9979 | 1 | 0.9954 | 1156546 |
| 1708732200 | 0.998 | -0.0017 | -0.17 | 0.9979 | 1 | 0.9951 | 1252304 |
| 1708645800 | 0.9997 | 0.0031 | 0.31 | 0.9985 | 0.9998 | 0.9949 | 1115673 |
| 1708559400 | 0.9966 | -0.002 | -0.20 | 0.9985 | 1 | 0.9933 | 1075263 |
| 1708473000 | 0.9986 | -0.0014 | -0.14 | 0.9989 | 1 | 0.9958 | 1147219 |
| 1708386600 | 1 | 0.0008 | 0.08 | 0.99713 | 1.22 | 0.9905 | 1840385 |
| 1708300200 | 0.9992 | 0 | 0.00 | 0.99932 | 1.01 | 0.9948 | 1021471 |
| 1708213800 | 0.9992 | 0.0035 | 0.35 | 0.9968 | 1 | 0.9923 | 1109826 |
| 1708127400 | 0.9957 | -0.0026 | -0.26 | 1 | 15 | 0.988 | 1109319 |
| 1708041000 | 0.9983 | -0.0001 | -0.01 | 0.9984 | 1 | 0.98571 | 922810 |
| 1707954600 | 0.9984 | 0 | 0.00 | 0.9984 | 1.02 | 0.9936 | 835953 |
| 1707868200 | 0.9984 | 0.0007 | 0.07 | 0.99995 | 1 | 0.994 | 918869 |
| 1707781800 | 0.9977 | 0.0014 | 0.14 | 0.9979 | 1 | 0.9937 | 1463243 |
| 1707695400 | 0.9963 | 0.0011 | 0.11 | 0.9952 | 1 | 0.9931 | 992971 |
| 1707609000 | 0.9952 | 0.0016 | 0.16 | 0.9918 | 1 | 0.9816 | 1081009 |
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
