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 | 0.0217 | 3.17437097718 | 0.6836 | 0.7823 | 0.6575 | 193500.187801 | CX |
| 4 | -0.0438 | -5.8470164197 | 0.7491 | 0.7823 | 0.5905 | 219368.183597 | CX |
| 12 | 0.0564 | 8.6916319926 | 0.6489 | 1.17 | 0.22617 | 314615.067541 | CX |
| 26 | 0.2566 | 57.1874303544 | 0.4487 | 1.17 | 0.22617 | 362625.343282 | CX |
| 52 | 0.4765 | 208.26048951 | 0.2288 | 1.17 | 0.1657 | 381096.664571 | CX |
| 156 | -1.1747 | -62.4840425532 | 1.88 | 2.6 | 0.1357 | 325305.894248 | CX |
| 260 | -1.1747 | -62.4840425532 | 1.88 | 2.6 | 0.1357 | 325305.894248 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 0.7279 | -0.0241 | -3.20 | 0.752 | 0.7616 | 0.6919 | 212132 |
| 1716249000 | 0.752 | 0.0467 | 6.62 | 0.7068 | 0.7533 | 0.697 | 355304 |
| 1716162600 | 0.7053 | -0.0186 | -2.57 | 0.7239 | 0.7328 | 0.7 | 144936 |
| 1716076200 | 0.7239 | -0.0252 | -3.36 | 0.7491 | 0.7823 | 0.7239 | 157148 |
| 1715989800 | 0.7491 | 0.0628 | 9.15 | 0.6863 | 0.7508 | 0.6863 | 172136 |
| 1715903400 | 0.6863 | -0.0344 | -4.77 | 0.7207 | 0.7249 | 0.6822 | 126934 |
| 1715817000 | 0.7207 | 0.0371 | 5.43 | 0.6836 | 0.7241 | 0.6575 | 185908 |
| 1715730600 | 0.6836 | 0.0188 | 2.83 | 0.6648 | 0.7061 | 0.6602 | 148152 |
| 1715644200 | 0.6648 | -0.0111 | -1.64 | 0.685 | 0.6968 | 0.649 | 213061 |
| 1715557800 | 0.6759 | -0.0035 | -0.52 | 0.6794 | 0.7037 | 0.6669 | 159155 |
| 1715471400 | 0.6794 | 0.0283 | 4.35 | 0.6511 | 0.6814 | 0.6496 | 149669 |
| 1715385000 | 0.6511 | -0.0252 | -3.73 | 0.6763 | 0.7263 | 0.6507 | 260166 |
| 1715298600 | 0.6763 | 0.0135 | 2.04 | 0.6628 | 0.6771 | 0.65 | 108758 |
| 1715212200 | 0.6628 | -0.0406 | -5.77 | 0.7034 | 0.7034 | 0.6616 | 112601 |
| 1715125800 | 0.7034 | 0.0088 | 1.27 | 0.6946 | 0.7169 | 0.6869 | 128544 |
| 1715039400 | 0.6946 | -0.002 | -0.29 | 0.6968 | 0.7641 | 0.6911 | 226865 |
| 1714953000 | 0.6966 | 0.0078 | 1.13 | 0.6886 | 0.7017 | 0.6668 | 178449 |
| 1714866600 | 0.6888 | -0.0153 | -2.17 | 0.7045 | 0.7188 | 0.6815 | 203236 |
| 1714780200 | 0.7041 | 0.0198 | 2.89 | 0.6795 | 0.7056 | 0.6695 | 301838 |
| 1714693800 | 0.6843 | 0.0468 | 7.34 | 0.6431 | 0.7068 | 0.629 | 291448 |
| 1714607400 | 0.6375 | 0.0075 | 1.19 | 0.63 | 0.6494 | 0.5905 | 332714 |
| 1714521000 | 0.63 | -0.0297 | -4.50 | 0.6603 | 0.6652 | 0.6066 | 244342 |
| 1714434600 | 0.6597 | 0.0004 | 0.06 | 0.685 | 0.685 | 0.6386 | 297103 |
| 1714348200 | 0.6593 | -0.0237 | -3.47 | 0.683 | 0.6882 | 0.6492 | 261317 |
| 1714261800 | 0.683 | 0.006 | 0.89 | 0.6784 | 0.6878 | 0.665 | 221528 |
| 1714175400 | 0.677 | -0.013 | -1.88 | 0.6904 | 0.6913 | 0.6753 | 267274 |
| 1714089000 | 0.69 | -0.0164 | -2.32 | 0.7064 | 0.7195 | 0.6781 | 270296 |
| 1714002600 | 0.7064 | -0.0427 | -5.70 | 0.7491 | 0.7664 | 0.7037 | 411282 |
| 1713916200 | 0.7491 | 0.0193 | 2.64 | 0.7298 | 0.786 | 0.22617 | 365016 |
| 1713829800 | 0.7298 | -0.0029 | -0.40 | 0.685 | 0.7689 | 0.6692 | 329338 |
| 1713743400 | 0.7327 | -0.0391 | -5.07 | 0.7718 | 0.7894 | 0.7303 | 264572 |
| 1713657000 | 0.7718 | 0.0393 | 5.37 | 0.7325 | 0.7843 | 0.7283 | 304855 |
| 1713570600 | 0.7325 | -0.0482 | -6.17 | 0.7807 | 0.7848 | 0.703 | 348552 |
| 1713484200 | 0.7807 | 0.0952 | 13.89 | 0.6821 | 0.8105 | 0.6709 | 339185 |
| 1713397800 | 0.6855 | -0.0231 | -3.26 | 0.7081 | 0.8269 | 0.68 | 294112 |
| 1713311400 | 0.7086 | -0.0114 | -1.58 | 0.72 | 0.7321 | 0.686 | 274592 |
| 1713225000 | 0.72 | -0.1046 | -12.68 | 0.8192 | 0.8422 | 0.6911 | 422489 |
| 1713138600 | 0.8246 | 0.1581 | 23.72 | 0.7005 | 0.8246 | 0.652 | 367994 |
| 1713052200 | 0.6665 | -0.0485 | -6.78 | 0.715 | 0.7789 | 0.5944 | 370786 |
| 1712965800 | 0.715 | -0.1219 | -14.57 | 0.8369 | 0.8518 | 0.22617 | 347384 |
| 1712879400 | 0.8369 | -0.0306 | -3.53 | 0.8675 | 0.8676 | 0.8177 | 286277 |
| 1712793000 | 0.8675 | 0.025 | 2.97 | 0.8425 | 0.8791 | 0.8173 | 340198 |
| 1712706600 | 0.8425 | -0.0777 | -8.44 | 0.9202 | 0.9202 | 0.8401 | 355149 |
| 1712620200 | 0.9202 | -0.0252 | -2.67 | 0.9393 | 0.971 | 0.8956 | 375021 |
| 1712533800 | 0.9454 | 0.0184 | 1.98 | 0.927 | 0.9508 | 0.22617 | 178594 |
| 1712447400 | 0.927 | -0.0235 | -2.47 | 0.9505 | 0.9781 | 0.921 | 249868 |
| 1712361000 | 0.9505 | 0.0057 | 0.60 | 0.9448 | 0.959 | 0.9161 | 239904 |
| 1712274600 | 0.9448 | 0.0111 | 1.19 | 0.9337 | 1 | 0.9122 | 242793 |
| 1712188200 | 0.9337 | -0.0362 | -3.73 | 0.9525 | 1.04 | 0.9088 | 234940 |
| 1712101800 | 0.9699 | -0.0501 | -4.91 | 1.03 | 1.03 | 0.9187 | 340404 |
| 1712015400 | 1.02 | -0.01 | -0.97 | 1.08 | 1.09 | 0.9704 | 308305 |
| 1711929000 | 1.03 | 0.05 | 5.32 | 0.9812 | 1.06 | 0.9812 | 278315 |
| 1711842600 | 0.978 | 0.0355 | 3.77 | 0.9448 | 1.06 | 0.9203 | 316080 |
| 1711756200 | 0.9425 | -0.0268 | -2.76 | 0.9831 | 1.02 | 0.924 | 386613 |
| 1711669800 | 0.9693 | -0.0215 | -2.17 | 0.9972 | 1.07 | 0.9656 | 521042 |
| 1711583400 | 0.9908 | 0.0608 | 6.54 | 0.93 | 1.17 | 0.9 | 940998 |
| 1711497000 | 0.93 | -0.09 | -8.82 | 1.02 | 1.03 | 0.8995 | 630613 |
| 1711410600 | 1.02 | 0.03 | 2.98 | 0.9857 | 1.08 | 0.9586 | 619166 |
| 1711324200 | 0.9905 | 0.1174 | 13.45 | 0.8731 | 1.02 | 0.8495 | 468220 |
| 1711237800 | 0.8731 | -0.0094 | -1.07 | 0.8825 | 0.95 | 0.8702 | 490639 |
| 1711151400 | 0.8825 | -0.1775 | -16.75 | 1 | 1.11 | 0.8655 | 578806 |
| 1711065000 | 1.06 | 0.28 | 36.37 | 0.7773 | 1.07 | 0.7641 | 498820 |
| 1710978600 | 0.7773 | 0.1771 | 29.51 | 0.6002 | 0.7876 | 0.5906 | 302759 |
| 1710892200 | 0.6002 | -0.0287 | -4.56 | 0.6289 | 0.6585 | 0.22617 | 319989 |
| 1710805800 | 0.6289 | -0.0474 | -7.01 | 0.6726 | 0.6735 | 0.6255 | 285744 |
| 1710719400 | 0.6763 | 0.022 | 3.36 | 0.6543 | 0.7138 | 0.63 | 231266 |
| 1710633000 | 0.6543 | -0.0162 | -2.42 | 0.6705 | 0.7226 | 0.6525 | 208993 |
| 1710546600 | 0.6705 | -0.0409 | -5.75 | 0.7134 | 0.7144 | 0.6272 | 351651 |
| 1710460200 | 0.7114 | -0.0196 | -2.68 | 0.7327 | 0.7525 | 0.68 | 208273 |
| 1710373800 | 0.731 | -0.0214 | -2.84 | 0.7555 | 0.7908 | 0.7194 | 302716 |
| 1710287400 | 0.7524 | -0.026 | -3.34 | 0.7782 | 0.7892 | 0.73 | 366202 |
| 1710201000 | 0.7784 | 0.015 | 1.96 | 0.7689 | 0.7954 | 0.7482 | 483555 |
| 1710114600 | 0.7634 | -0.0165 | -2.12 | 0.7828 | 0.82 | 0.7544 | 389995 |
| 1710028200 | 0.7799 | 0.0473 | 6.46 | 0.7222 | 0.7814 | 0.22617 | 454181 |
| 1709941800 | 0.7326 | -0.0047 | -0.64 | 0.7373 | 0.7503 | 0.71 | 297063 |
| 1709855400 | 0.7373 | -0.0089 | -1.19 | 0.7462 | 0.7591 | 0.7255 | 292087 |
| 1709769000 | 0.7462 | 0.0479 | 6.86 | 0.7024 | 0.7531 | 0.6901 | 269744 |
| 1709682600 | 0.6983 | -0.0545 | -7.24 | 0.752 | 0.7621 | 0.6655 | 338298 |
| 1709596200 | 0.7528 | -0.0095 | -1.25 | 0.759 | 0.8 | 0.7352 | 522766 |
| 1709509800 | 0.7623 | 0.059 | 8.39 | 0.7039 | 0.763 | 0.6843 | 345096 |
| 1709423400 | 0.7033 | -0.0003 | -0.04 | 0.7036 | 0.71 | 0.22617 | 266629 |
| 1709337000 | 0.7036 | 0.0317 | 4.72 | 0.6719 | 0.7099 | 0.6711 | 340008 |
| 1709250600 | 0.6719 | 0.0281 | 4.36 | 0.6438 | 0.6898 | 0.6403 | 414604 |
| 1709164200 | 0.6438 | -0.0051 | -0.79 | 0.6489 | 0.6647 | 0.6342 | 384071 |
| 1709077800 | 0.6489 | -0.0556 | -7.89 | 0.7045 | 0.7045 | 0.6353 | 498163 |
| 1708991400 | 0.7045 | 0.0288 | 4.26 | 0.6773 | 0.7045 | 0.6617 | 412846 |
| 1708905000 | 0.6757 | 0.0382 | 5.99 | 0.6375 | 0.6762 | 0.6341 | 277531 |
| 1708818600 | 0.6375 | 0.0158 | 2.54 | 0.6217 | 0.6394 | 0.22617 | 256587 |
| 1708732200 | 0.6217 | 0.0152 | 2.51 | 0.6065 | 0.6523 | 0.5967 | 400513 |
| 1708645800 | 0.6065 | 0.022 | 3.76 | 0.5845 | 0.6065 | 0.5682 | 382808 |
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
