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 | -0.02439437 | -11.0813365214 | 0.22013924 | 0.565539 | 0.19313893 | 1044906.42857 | CX |
| 4 | -0.08846495 | -31.1266338369 | 0.28420982 | 0.565539 | 0.19272427 | 2027477.85714 | CX |
| 12 | 0.00646947 | 3.41801945736 | 0.1892754 | 0.58381879 | 0.16715311 | 3185140.53571 | CX |
| 26 | 0.05093314 | 35.1719712208 | 0.14481173 | 0.58381879 | 0.01667533 | 2583182.49977 | CX |
| 52 | 0.01202195 | 6.54352216914 | 0.18372292 | 0.58381879 | 0.01667533 | 1844489.19213 | CX |
| 156 | -0.28852318 | -59.5792309652 | 0.48426805 | 0.62219172 | 0.01667533 | 2708175.7456 | CX |
| 260 | -0.28852318 | -59.5792309652 | 0.48426805 | 0.62219172 | 0.01667533 | 2708175.7456 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.20033847 | -0.004005 | -1.96 | 0.20418445 | 0.20846995 | 0.19958672 | 371028 |
| 1714261800 | 0.20434313 | 0.00593764 | 2.99 | 0.19825379 | 0.20491111 | 0.19313893 | 435384 |
| 1714175400 | 0.19840549 | -0.009879 | -4.74 | 0.20828538 | 0.20898262 | 0.19818742 | 1218509 |
| 1714089000 | 0.20828409 | -0.000366 | -0.18 | 0.20888185 | 0.21103898 | 0.20157892 | 929102 |
| 1714002600 | 0.20865 | -0.022365 | -9.68 | 0.23110874 | 0.23163321 | 0.20785352 | 2234470 |
| 1713916200 | 0.23101471 | 0.01033728 | 4.68 | 0.22044214 | 0.23816049 | 0.22044214 | 1149955 |
| 1713829800 | 0.22067743 | 0.00036262 | 0.16 | 0.22013924 | 0.565539 | 0.21969353 | 975897 |
| 1713743400 | 0.22031481 | -0.009477 | -4.12 | 0.2293212 | 0.23253714 | 0.21525632 | 884852 |
| 1713657000 | 0.22979205 | 0.01842933 | 8.72 | 0.21062332 | 0.2307074 | 0.20894916 | 844726 |
| 1713570600 | 0.21136272 | 0.00049528 | 0.23 | 0.21043401 | 0.21810334 | 0.19769794 | 1600009 |
| 1713484200 | 0.21086744 | 0.01095081 | 5.48 | 0.19978254 | 0.2121134 | 0.19643123 | 870397 |
| 1713397800 | 0.19991663 | -0.003989 | -1.96 | 0.20430067 | 0.20579193 | 0.19282229 | 2031961 |
| 1713311400 | 0.20390553 | 0.00026689 | 0.13 | 0.20359078 | 0.20973397 | 0.19556228 | 2376762 |
| 1713225000 | 0.20363864 | -0.020053 | -8.96 | 0.32000665 | 0.56271983 | 0.20073513 | 2301646 |
| 1713138600 | 0.22369198 | 0.01669253 | 8.06 | 0.20710982 | 0.22435884 | 0.19272427 | 1851468 |
| 1713052200 | 0.20699945 | -0.019897 | -8.77 | 0.22678363 | 0.23537013 | 0.19705001 | 4779378 |
| 1712965800 | 0.22689602 | -0.034467 | -13.19 | 0.26113357 | 0.27130659 | 0.2223041 | 2973811 |
| 1712879400 | 0.26136274 | -0.018043 | -6.46 | 0.27870943 | 0.28075624 | 0.2606151 | 1522474 |
| 1712793000 | 0.27940619 | -0.010448 | -3.60 | 0.29028283 | 0.29325113 | 0.26770055 | 2174815 |
| 1712706600 | 0.28985422 | -0.021365 | -6.86 | 0.31077138 | 0.3151471 | 0.28985422 | 2367896 |
| 1712620200 | 0.31121944 | -0.001237 | -0.40 | 0.32000665 | 0.32506449 | 0.3040857 | 2197120 |
| 1712533800 | 0.3124561 | 0.00767235 | 2.52 | 0.3052491 | 0.31603752 | 0.3045551 | 2166596 |
| 1712447400 | 0.30478375 | 0.00834051 | 2.81 | 0.29549389 | 0.31723192 | 0.29530947 | 2775947 |
| 1712361000 | 0.29644324 | -0.023243 | -7.27 | 0.32000665 | 0.32506449 | 0.29628202 | 3292526 |
| 1712274600 | 0.31968583 | 0.0240382 | 8.13 | 0.29467661 | 0.3318035 | 0.27996703 | 3097729 |
| 1712188200 | 0.29564763 | 0.01281564 | 4.53 | 0.28294863 | 0.32601992 | 0.2814892 | 4611834 |
| 1712101800 | 0.28283199 | -0.023912 | -7.80 | 0.30581042 | 0.30581042 | 0.28029512 | 2956167 |
| 1712015400 | 0.30674387 | -0.018958 | -5.82 | 0.28420982 | 0.31627587 | 0.27971992 | 1776921 |
| 1711929000 | 0.32570161 | -0.015651 | -4.58 | 0.33819952 | 0.34313053 | 0.31625946 | 4789436 |
| 1711842600 | 0.34135227 | 0.05896221 | 20.88 | 0.28220991 | 0.37521389 | 0.28141574 | 22624959 |
| 1711756200 | 0.28239006 | -0.003485 | -1.22 | 0.28590583 | 0.28658302 | 0.27924441 | 1088191 |
| 1711669800 | 0.2858748 | 0.00755915 | 2.72 | 0.2787047 | 0.29918107 | 0.27578235 | 2933923 |
| 1711583400 | 0.27831565 | -0.005883 | -2.07 | 0.28420982 | 0.30547171 | 0.27385968 | 4953633 |
| 1711497000 | 0.28419886 | 0.01847319 | 6.95 | 0.26516707 | 0.33657071 | 0.26489136 | 8047238 |
| 1711410600 | 0.26572567 | -0.006312 | -2.32 | 0.17877588 | 0.2750654 | 0.17743088 | 3624077 |
| 1711324200 | 0.27203752 | 0.02234292 | 8.95 | 0.24927505 | 0.27798616 | 0.24663219 | 3450280 |
| 1711237800 | 0.2496946 | 0.00229444 | 0.93 | 0.25173634 | 0.26074777 | 0.24915698 | 1251148 |
| 1711151400 | 0.24740016 | -0.003361 | -1.34 | 0.25218347 | 0.25563911 | 0.23995827 | 2558205 |
| 1711065000 | 0.25076067 | 0.0065942 | 2.70 | 0.24454447 | 0.2544106 | 0.23968421 | 2582947 |
| 1710978600 | 0.24416647 | 0.01837474 | 8.14 | 0.22620135 | 0.244705 | 0.22060921 | 3266199 |
| 1710892200 | 0.22579173 | -0.020233 | -8.22 | 0.24579172 | 0.24726765 | 0.22336626 | 4414992 |
| 1710805800 | 0.24602484 | -0.011027 | -4.29 | 0.17877588 | 0.58381879 | 0.17743088 | 2912280 |
| 1710719400 | 0.25705187 | 0.02028814 | 8.57 | 0.23761857 | 0.2571735 | 0.23244389 | 2897943 |
| 1710633000 | 0.23676373 | -0.02017 | -7.85 | 0.25737348 | 0.26795679 | 0.23343002 | 3724341 |
| 1710546600 | 0.25693333 | -0.001781 | -0.69 | 0.17877588 | 0.26301176 | 0.17743088 | 6548192 |
| 1710460200 | 0.25871412 | -0.01183 | -4.37 | 0.27029069 | 0.2759982 | 0.24842452 | 2120984 |
| 1710373800 | 0.27054444 | 0.01538509 | 6.03 | 0.2549031 | 0.2734818 | 0.25416032 | 3634262 |
| 1710287400 | 0.25515935 | -0.001 | -0.39 | 0.25675609 | 0.26982076 | 0.24510588 | 4275611 |
| 1710201000 | 0.2561593 | 0.01381855 | 5.70 | 0.17877588 | 0.26091481 | 0.17743088 | 7230325 |
| 1710114600 | 0.24234075 | -0.009112 | -3.62 | 0.24997623 | 0.25162334 | 0.23831712 | 3824728 |
| 1710028200 | 0.25145258 | 0.00416608 | 1.68 | 0.25207522 | 0.26014215 | 0.24783282 | 2225465 |
| 1709941800 | 0.2472865 | 0.00913433 | 3.84 | 0.23914209 | 0.25052689 | 0.23573384 | 3481512 |
| 1709855400 | 0.23815217 | 0.00684032 | 2.96 | 0.23093469 | 0.23903783 | 0.23010543 | 2421494 |
| 1709769000 | 0.23131185 | 0.00992691 | 4.48 | 0.22242101 | 0.23362072 | 0.21841981 | 2737337 |
| 1709682600 | 0.22138494 | -0.02068 | -8.54 | 0.24179492 | 0.24378017 | 0.20870054 | 5511538 |
| 1709596200 | 0.24206452 | 0.00396463 | 1.67 | 0.17877588 | 0.24563312 | 0.17743088 | 5135221 |
| 1709509800 | 0.23809989 | 0.00548878 | 2.36 | 0.23311898 | 0.2413913 | 0.22586196 | 1868146 |
| 1709423400 | 0.23261111 | 0.01120992 | 5.06 | 0.22116942 | 0.2390794 | 0.22060327 | 2977551 |
| 1709337000 | 0.22140119 | 0.00756048 | 3.54 | 0.21358245 | 0.22157628 | 0.21356199 | 2819393 |
| 1709250600 | 0.21384071 | -0.001745 | -0.81 | 0.21498002 | 0.22063972 | 0.21143084 | 4472324 |
| 1709164200 | 0.21558535 | 0.0069745 | 3.34 | 0.20876775 | 0.22148933 | 0.20716373 | 6751059 |
| 1709077800 | 0.20861085 | -0.001853 | -0.88 | 0.21030698 | 0.21645062 | 0.2081719 | 4360952 |
| 1708991400 | 0.21046383 | 0.00495829 | 2.41 | 0.17877588 | 0.44168766 | 0.17743088 | 3125810 |
| 1708905000 | 0.20550554 | -0.004848 | -2.30 | 0.21038826 | 0.21288871 | 0.20495637 | 1703407 |
| 1708818600 | 0.21035362 | -0.003809 | -1.78 | 0.21315075 | 0.21879869 | 0.20487787 | 8139839 |
| 1708732200 | 0.21416307 | 0.01613322 | 8.15 | 0.19801788 | 0.2874875 | 0.19475588 | 20158791 |
| 1708645800 | 0.19802985 | 0.0057965 | 3.02 | 0.19109491 | 0.2002566 | 0.18779973 | 1491212 |
| 1708559400 | 0.19223335 | -0.000279 | -0.14 | 0.19231378 | 0.19555177 | 0.18666416 | 1013903 |
| 1708473000 | 0.19251187 | -0.006781 | -3.40 | 0.19945375 | 0.20104068 | 0.18860994 | 3753051 |
| 1708386600 | 0.19929267 | -0.004057 | -2.00 | 0.17877588 | 0.44782414 | 0.17743088 | 3003469 |
| 1708300200 | 0.20334982 | 0.00827898 | 4.24 | 0.19573269 | 0.20451424 | 0.19415809 | 1388675 |
| 1708213800 | 0.19507084 | -0.007046 | -3.49 | 0.20187181 | 0.2020455 | 0.19210012 | 1885553 |
| 1708127400 | 0.20211667 | 0.00984384 | 5.12 | 0.19220456 | 0.21500353 | 0.19116076 | 3212008 |
| 1708041000 | 0.19227283 | -0.001239 | -0.64 | 0.19335156 | 0.19662703 | 0.19106366 | 1509010 |
| 1707954600 | 0.19351184 | 0.00523791 | 2.78 | 0.18801462 | 0.19417734 | 0.18548783 | 1707237 |
| 1707868200 | 0.18827393 | -0.001338 | -0.71 | 0.18988277 | 0.19068562 | 0.1834283 | 1841845 |
| 1707781800 | 0.18961214 | 0.00600779 | 3.27 | 0.17877588 | 0.19249996 | 0.17743088 | 2051001 |
| 1707695400 | 0.18360435 | -0.000991 | -0.54 | 0.18412211 | 0.18962447 | 0.18303449 | 740963 |
| 1707609000 | 0.18459492 | -0.002184 | -1.17 | 0.1860884 | 0.18898048 | 0.18000947 | 1421468 |
| 1707522600 | 0.18677846 | 0.00758719 | 4.23 | 0.17877588 | 0.18983242 | 0.17743088 | 2128991 |
| 1707436200 | 0.17919127 | 0.00514545 | 2.96 | 0.17456215 | 0.18037455 | 0.17239588 | 1025853 |
| 1707349800 | 0.17404582 | 0.00456155 | 2.69 | 0.16941671 | 0.17490596 | 0.16919113 | 829998 |
| 1707263400 | 0.16948427 | 0.00101717 | 0.60 | 0.16805979 | 0.17119318 | 0.16715311 | 473771 |
| 1707177000 | 0.1684671 | -1.3E-5 | -0.01 | 0.1892754 | 0.19026009 | 0.16724631 | 660684 |
| 1707090600 | 0.16848057 | -0.001667 | -0.98 | 0.1697548 | 0.17249564 | 0.16728544 | 326469 |
| 1707004200 | 0.17014718 | -0.001221 | -0.71 | 0.17143722 | 0.1736163 | 0.17010639 | 793184 |
| 1706917800 | 0.1713683 | 7.2E-5 | 0.04 | 0.17143567 | 0.1721706 | 0.16912851 | 281935 |
| 1706831400 | 0.17129625 | 0.00084037 | 0.49 | 0.17034 | 0.17203068 | 0.16759306 | 389244 |
| 1706745000 | 0.17045588 | -0.004688 | -2.68 | 0.17547545 | 0.17564522 | 0.17021088 | 1205866 |
| 1706658600 | 0.17514414 | -0.001704 | -0.96 | 0.17661143 | 0.17929455 | 0.1746839 | 782802 |
| 1706572200 | 0.17684804 | 0.0010933 | 0.62 | 0.1892754 | 0.19026009 | 0.17081927 | 1175568 |
| 1706485800 | 0.17575474 | 6.4E-5 | 0.04 | 0.17568218 | 0.17965168 | 0.17463932 | 1224227 |
| 1706399400 | 0.17569114 | -0.001024 | -0.58 | 0.17675604 | 0.17762377 | 0.17375096 | 824575 |
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
