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 | 0.01197708 | 2.21094517062 | 0.54171764 | 0.64077393 | 0.47313495 | 20575.8919722 | CX |
| 4 | -0.17103264 | -23.599583711 | 0.72472736 | 0.77569947 | 0.47313495 | 20145.2556798 | CX |
| 12 | 0.08280191 | 17.5840251203 | 0.47089281 | 0.92900779 | 0.41616496 | 24259.2721231 | CX |
| 26 | 0.20910464 | 60.6821415172 | 0.34459008 | 0.92900779 | 0.25347204 | 27196.2268418 | CX |
| 52 | 0.38026251 | 219.257143757 | 0.17343221 | 0.92900779 | 0.13072788 | 29793.7332679 | CX |
| 156 | -0.79349036 | -58.899877365 | 1.34718508 | 1.9 | 0.11296862 | 26084.8518482 | CX |
| 260 | -0.79349036 | -58.899877365 | 1.34718508 | 1.9 | 0.11296862 | 26084.8518482 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 0.54857932 | -0.01228 | -2.19 | 0.5619342 | 0.56784 | 0.54857932 | 14240 |
| 1714780200 | 0.56085899 | 0.01592907 | 2.92 | 0.54178624 | 0.56433319 | 0.53982276 | 13561 |
| 1714693800 | 0.54492992 | 0.03365059 | 6.58 | 0.51196728 | 0.56519705 | 0.50161914 | 16391 |
| 1714607400 | 0.51127933 | 0.00612773 | 1.21 | 0.50535719 | 0.51557842 | 0.47313495 | 16336 |
| 1714521000 | 0.5051516 | -0.018315 | -3.50 | 0.52412266 | 0.53020362 | 0.4843989 | 17363 |
| 1714434600 | 0.5234666 | -0.003659 | -0.69 | 0.62502596 | 0.64077393 | 0.51030295 | 51052 |
| 1714348200 | 0.52712534 | -0.012554 | -2.33 | 0.54171764 | 0.54642986 | 0.5252031 | 15084 |
| 1714261800 | 0.53967904 | -0.002484 | -0.46 | 0.54162649 | 0.54979818 | 0.5334711 | 15049 |
| 1714175400 | 0.54216353 | -0.011943 | -2.16 | 0.5516493 | 0.55401136 | 0.5404764 | 14794 |
| 1714089000 | 0.55410606 | -0.015877 | -2.79 | 0.57026464 | 0.57537004 | 0.54321918 | 16349 |
| 1714002600 | 0.56998353 | -0.031502 | -5.24 | 0.60342314 | 0.61480757 | 0.56866493 | 14788 |
| 1713916200 | 0.60148558 | 0.01100969 | 1.86 | 0.5895314 | 0.63244746 | 0.5895314 | 14328 |
| 1713829800 | 0.59047589 | -0.002371 | -0.40 | 0.62502596 | 0.64077393 | 0.5360034 | 43677 |
| 1713743400 | 0.59284659 | -0.032166 | -5.15 | 0.62502596 | 0.64077393 | 0.59284659 | 12888 |
| 1713657000 | 0.62501299 | 0.0276558 | 4.63 | 0.59583108 | 0.62938665 | 0.58864084 | 13318 |
| 1713570600 | 0.59735719 | -0.030036 | -4.79 | 0.62560533 | 0.63225803 | 0.57583065 | 13759 |
| 1713484200 | 0.62739305 | 0.07645149 | 13.88 | 0.54933261 | 0.65071424 | 0.54311706 | 15203 |
| 1713397800 | 0.55094156 | -0.018201 | -3.20 | 0.5698159 | 0.66512259 | 0.54242251 | 16918 |
| 1713311400 | 0.56914228 | -0.011158 | -1.92 | 0.57861092 | 0.58843872 | 0.55584992 | 14656 |
| 1713225000 | 0.58030033 | -0.082568 | -12.46 | 0.56881331 | 0.67578194 | 0.53001894 | 60269 |
| 1713138600 | 0.66286794 | 0.123349 | 22.86 | 0.56881331 | 0.66286794 | 0.53001894 | 16158 |
| 1713052200 | 0.53951894 | -0.045129 | -7.72 | 0.57704916 | 0.62694878 | 0.49350133 | 24574 |
| 1712965800 | 0.58464805 | -0.082908 | -12.42 | 0.66891921 | 0.68003799 | 0.5744565 | 21015 |
| 1712879400 | 0.66755637 | -0.023465 | -3.40 | 0.69056489 | 0.69298029 | 0.650019 | 12320 |
| 1712793000 | 0.69102147 | 0.02503936 | 3.76 | 0.66600336 | 0.69894056 | 0.65028912 | 12730 |
| 1712706600 | 0.66598211 | -0.058828 | -8.12 | 0.72408093 | 0.72408093 | 0.66320737 | 12125 |
| 1712620200 | 0.72481019 | -0.017029 | -2.30 | 0.73799972 | 0.77569947 | 0.707208 | 42643 |
| 1712533800 | 0.74183953 | 0.01625526 | 2.24 | 0.72472736 | 0.75029063 | 0.72028914 | 12465 |
| 1712447400 | 0.72558427 | -0.025041 | -3.34 | 0.74851126 | 0.76908224 | 0.72520257 | 10584 |
| 1712361000 | 0.75062498 | 0.00275403 | 0.37 | 0.74790951 | 0.76002115 | 0.72390928 | 12384 |
| 1712274600 | 0.74787095 | 0.00916586 | 1.24 | 0.73799972 | 0.79277326 | 0.71756414 | 13715 |
| 1712188200 | 0.73870509 | -0.02754 | -3.59 | 0.75937261 | 0.82915761 | 0.72015005 | 15549 |
| 1712101800 | 0.76624522 | -0.045753 | -5.63 | 0.82278589 | 0.82278589 | 0.73090741 | 13360 |
| 1712015400 | 0.81199841 | 0.00170128 | 0.21 | 0.80500434 | 0.81754781 | 0.53924538 | 42099 |
| 1711929000 | 0.81029713 | 0.03265725 | 4.20 | 0.77999382 | 0.83623782 | 0.77999382 | 10690 |
| 1711842600 | 0.77763988 | 0.03181629 | 4.27 | 0.74957434 | 0.92900779 | 0.73037488 | 20966 |
| 1711756200 | 0.74582359 | -0.020171 | -2.63 | 0.77564972 | 0.80823479 | 0.73697591 | 16689 |
| 1711669800 | 0.76599419 | -0.01934 | -2.46 | 0.78481005 | 0.85190749 | 0.76573745 | 23799 |
| 1711583400 | 0.78533457 | 0.0589625 | 8.12 | 0.72599986 | 0.90716846 | 0.71222161 | 21998 |
| 1711497000 | 0.72637207 | -0.078628 | -9.77 | 0.80500434 | 0.80647097 | 0.71015431 | 31742 |
| 1711410600 | 0.8049998 | 0.02116752 | 2.70 | 0.60978405 | 0.81057331 | 0.60161957 | 53163 |
| 1711324200 | 0.78383228 | 0.08820154 | 12.68 | 0.69526477 | 0.81171135 | 0.67347457 | 18869 |
| 1711237800 | 0.69563074 | -0.004245 | -0.61 | 0.70217115 | 0.75467071 | 0.68918436 | 18674 |
| 1711151400 | 0.69987526 | -0.140706 | -16.74 | 0.79193626 | 0.8725623 | 0.68419425 | 23495 |
| 1711065000 | 0.84058141 | 0.23658416 | 39.17 | 0.60978405 | 0.8413461 | 0.60161957 | 35920 |
| 1710978600 | 0.60399725 | 0.12435495 | 25.93 | 0.47247867 | 0.61389141 | 0.46617089 | 25689 |
| 1710892200 | 0.4796423 | -0.013602 | -2.76 | 0.49307043 | 0.51657534 | 0.44796828 | 26971 |
| 1710805800 | 0.49324443 | -0.041092 | -7.69 | 0.5241784 | 0.56483026 | 0.49090619 | 51916 |
| 1710719400 | 0.53433632 | 0.02578806 | 5.07 | 0.51344117 | 0.55832005 | 0.4943038 | 24359 |
| 1710633000 | 0.50854826 | -0.014521 | -2.78 | 0.5241784 | 0.56483026 | 0.50854826 | 25734 |
| 1710546600 | 0.52306889 | -0.034976 | -6.27 | 0.60108521 | 0.60812882 | 0.49241228 | 53671 |
| 1710460200 | 0.55804494 | -0.013282 | -2.32 | 0.57036179 | 0.58535 | 0.53464881 | 25419 |
| 1710373800 | 0.57132655 | -0.012672 | -2.17 | 0.58676407 | 0.61575614 | 0.56275742 | 24251 |
| 1710287400 | 0.58399866 | -0.013185 | -2.21 | 0.60108521 | 0.60812882 | 0.5710472 | 21524 |
| 1710201000 | 0.59718357 | 0.00518711 | 0.88 | 0.5305033 | 0.6342628 | 0.5305033 | 49992 |
| 1710114600 | 0.59199646 | -0.013805 | -2.28 | 0.60793033 | 0.63091595 | 0.5886582 | 27017 |
| 1710028200 | 0.60580178 | 0.03665771 | 6.44 | 0.56254825 | 0.60580178 | 0.55332294 | 23966 |
| 1709941800 | 0.56914407 | -0.008534 | -1.48 | 0.58214765 | 0.5881855 | 0.55372766 | 25342 |
| 1709855400 | 0.57767837 | -0.009868 | -1.68 | 0.58897159 | 0.5937612 | 0.56889759 | 23149 |
| 1709769000 | 0.58754683 | 0.03075662 | 5.52 | 0.5487516 | 0.59083643 | 0.54361546 | 25514 |
| 1709682600 | 0.55679021 | -0.031396 | -5.34 | 0.59640604 | 0.60084658 | 0.49934317 | 28093 |
| 1709596200 | 0.58818621 | -0.012409 | -2.07 | 0.5305033 | 0.6342628 | 0.5305033 | 18157 |
| 1709509800 | 0.60059525 | 0.04313219 | 7.74 | 0.5556176 | 0.60059525 | 0.54577483 | 30097 |
| 1709423400 | 0.55746306 | 0.00011291 | 0.02 | 0.55676883 | 0.55861477 | 0.5490195 | 23797 |
| 1709337000 | 0.55735015 | 0.02604072 | 4.90 | 0.5305033 | 0.55926073 | 0.53002361 | 27489 |
| 1709250600 | 0.53130943 | 0.03233379 | 6.48 | 0.49676673 | 0.54687344 | 0.49012113 | 33492 |
| 1709164200 | 0.49897564 | -0.010352 | -2.03 | 0.5102034 | 0.537768 | 0.48847574 | 27888 |
| 1709077800 | 0.50932714 | -0.040656 | -7.39 | 0.55066464 | 0.55066464 | 0.49115966 | 27280 |
| 1708991400 | 0.54998336 | 0.0169569 | 3.18 | 0.47430412 | 0.55273309 | 0.47214334 | 18810 |
| 1708905000 | 0.53302646 | 0.03052595 | 6.07 | 0.5028857 | 0.53324113 | 0.49913102 | 24491 |
| 1708818600 | 0.50250051 | 0.01274994 | 2.60 | 0.48824973 | 0.50271469 | 0.48549488 | 24366 |
| 1708732200 | 0.48975057 | 0.01221962 | 2.56 | 0.47430412 | 0.51555433 | 0.47214334 | 28133 |
| 1708645800 | 0.47753095 | 0.01349442 | 2.91 | 0.4632557 | 0.47771523 | 0.45109921 | 30344 |
| 1708559400 | 0.46403653 | -0.01074 | -2.26 | 0.47567288 | 0.48317836 | 0.4480765 | 27149 |
| 1708473000 | 0.47477652 | -0.034697 | -6.81 | 0.5097941 | 0.51171811 | 0.46852807 | 28221 |
| 1708386600 | 0.50947308 | -0.003036 | -0.59 | 0.41894461 | 0.51178381 | 0.41616496 | 24266 |
| 1708300200 | 0.51250861 | -0.009608 | -1.84 | 0.52130357 | 0.53464373 | 0.51143328 | 24789 |
| 1708213800 | 0.52211612 | -0.005168 | -0.98 | 0.52677069 | 0.53560208 | 0.51032086 | 25069 |
| 1708127400 | 0.52728403 | -0.016099 | -2.96 | 0.54329623 | 0.5434129 | 0.51905138 | 26265 |
| 1708041000 | 0.54338295 | 0.01892902 | 3.61 | 0.52470474 | 0.55045621 | 0.52140726 | 21967 |
| 1707954600 | 0.52445393 | 0.02363477 | 4.72 | 0.50071413 | 0.52958224 | 0.49811574 | 23540 |
| 1707868200 | 0.50081916 | 0.01185896 | 2.43 | 0.48906842 | 0.51129578 | 0.48906842 | 36232 |
| 1707781800 | 0.4889602 | 0.02791232 | 6.05 | 0.41894461 | 0.55885695 | 0.41616496 | 26565 |
| 1707695400 | 0.46104788 | -0.009439 | -2.01 | 0.47089281 | 0.47284772 | 0.4473056 | 28975 |
| 1707609000 | 0.47048644 | 0.00020671 | 0.04 | 0.47129691 | 0.48378579 | 0.46592703 | 27808 |
| 1707522600 | 0.47027973 | 0.053825 | 12.92 | 0.41894461 | 0.4890271 | 0.41616496 | 36040 |
| 1707436200 | 0.41645473 | 0.00414987 | 1.01 | 0.41321562 | 0.43409233 | 0.41045072 | 29969 |
| 1707349800 | 0.41230486 | 0.01477107 | 3.72 | 0.39737831 | 0.41234912 | 0.39188229 | 28321 |
| 1707263400 | 0.39753379 | 0.00143193 | 0.36 | 0.39600781 | 0.39753379 | 0.38781102 | 28627 |
| 1707177000 | 0.39610186 | 0.00085705 | 0.22 | 0.51784972 | 0.60472485 | 0.39271835 | 26655 |
| 1707090600 | 0.39524481 | 0.00053326 | 0.14 | 0.39588978 | 0.40384606 | 0.38745106 | 46811 |
| 1707004200 | 0.39471155 | -0.001748 | -0.44 | 0.3976988 | 0.40372813 | 0.39397713 | 32045 |
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
