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 | -0.0189 | -6.52399033483 | 0.2897 | 0.30617 | 0.25538 | 9628018.05656 | CX |
| 4 | -0.0116 | -4.10764872521 | 0.2824 | 0.364 | 0.25538 | 13355663.2259 | CX |
| 12 | -0.16419 | -37.7456953033 | 0.43499 | 0.64804 | 0.23 | 27891163.6899 | CX |
| 26 | 0.02803 | 11.5459076492 | 0.24277 | 0.64804 | 0.2032 | 33809006.1027 | CX |
| 52 | 0.0466 | 20.7850133809 | 0.2242 | 0.64804 | 0.143 | 27829002.8251 | CX |
| 156 | -0.9692 | -78.1612903226 | 1.24 | 1.97 | 0.08 | 29182898.1432 | CX |
| 260 | -0.01557 | -5.43702203443 | 0.28637 | 1.97 | 0.08 | 27698847.0419 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.25678 | -0.01292 | -4.79 | 0.2695 | 0.27322 | 0.25538 | 11156376 |
| 1715644200 | 0.2697 | 0 | 0.00 | 0.27051 | 0.2785 | 0.2578 | 9805744 |
| 1715557800 | 0.2697 | -0.00608 | -2.20 | 0.27568 | 0.27802 | 0.26822 | 6480730 |
| 1715471400 | 0.27578 | -0.0063 | -2.23 | 0.28188 | 0.2849 | 0.2755 | 6409267 |
| 1715385000 | 0.28208 | -0.0172 | -5.75 | 0.2992 | 0.30617 | 0.27892 | 11569707 |
| 1715298600 | 0.29928 | 0.01525 | 5.37 | 0.2837 | 0.30343 | 0.2807 | 11233838 |
| 1715212200 | 0.28403 | -0.00717 | -2.46 | 0.2897 | 0.294 | 0.2804 | 10740459 |
| 1715125800 | 0.2912 | -0.00871 | -2.90 | 0.2997 | 0.3047 | 0.2889 | 9237207 |
| 1715039400 | 0.29991 | -0.01129 | -3.63 | 0.3112 | 0.3203 | 0.2988 | 13624396 |
| 1714953000 | 0.3112 | 0.0128 | 4.29 | 0.29823 | 0.3129 | 0.2914 | 11840706 |
| 1714866600 | 0.2984 | 0.0016 | 0.54 | 0.29617 | 0.3067 | 0.2913 | 11339192 |
| 1714780200 | 0.2968 | 0.015 | 5.32 | 0.2822 | 0.30132 | 0.2763 | 11260985 |
| 1714693800 | 0.2818 | 0.00222 | 0.79 | 0.27922 | 0.2859 | 0.2696 | 10439954 |
| 1714607400 | 0.27958 | -0.01062 | -3.66 | 0.29002 | 0.29033 | 0.2636 | 16265756 |
| 1714521000 | 0.2902 | -0.01181 | -3.91 | 0.3011 | 0.3059 | 0.269 | 15359092 |
| 1714434600 | 0.30201 | -0.00479 | -1.56 | 0.30804 | 0.31042 | 0.2922 | 18299462 |
| 1714348200 | 0.3068 | -0.00848 | -2.69 | 0.3148 | 0.3214 | 0.3046 | 6088404 |
| 1714261800 | 0.31528 | 0.00568 | 1.83 | 0.30982 | 0.3182 | 0.2957 | 10295524 |
| 1714175400 | 0.3096 | -0.01498 | -4.62 | 0.32338 | 0.32719 | 0.30802 | 13310619 |
| 1714089000 | 0.32458 | 0.00628 | 1.97 | 0.31688 | 0.3319 | 0.31 | 22463248 |
| 1714002600 | 0.3183 | -0.00512 | -1.58 | 0.3232 | 0.364 | 0.31108 | 42720176 |
| 1713916200 | 0.32342 | 0.0003 | 0.09 | 0.3228 | 0.3315 | 0.3184 | 12042349 |
| 1713829800 | 0.32312 | 0.01362 | 4.40 | 0.31308 | 0.32866 | 0.3075 | 17404561 |
| 1713743400 | 0.3095 | -0.005 | -1.59 | 0.313 | 0.3174 | 0.30318 | 9508124 |
| 1713657000 | 0.3145 | 0.0169 | 5.68 | 0.29512 | 0.3181 | 0.28929 | 10885152 |
| 1713570600 | 0.2976 | 0.0101 | 3.51 | 0.2868 | 0.3019 | 0.2643 | 15761630 |
| 1713484200 | 0.2875 | 0.01 | 3.60 | 0.27872 | 0.2917 | 0.2711 | 12203201 |
| 1713397800 | 0.2775 | -0.0048 | -1.70 | 0.2824 | 0.2868 | 0.2625 | 16212694 |
| 1713311400 | 0.2823 | -0.0011 | -0.39 | 0.28398 | 0.29052 | 0.2679 | 21593442 |
| 1713225000 | 0.2834 | -0.01798 | -5.97 | 0.30068 | 0.3159 | 0.26888 | 36569461 |
| 1713138600 | 0.30138 | 0.02608 | 9.47 | 0.2757 | 0.3048 | 0.2609 | 44833297 |
| 1713052200 | 0.2753 | -0.05128 | -15.70 | 0.3258 | 0.3307 | 0.23 | 61612389 |
| 1712965800 | 0.32658 | -0.06937 | -17.52 | 0.39686 | 0.4088 | 0.28 | 53212951 |
| 1712879400 | 0.39595 | -0.01258 | -3.08 | 0.4086 | 0.4219 | 0.3911 | 12358661 |
| 1712793000 | 0.40853 | -0.00548 | -1.32 | 0.41574 | 0.41737 | 0.3911 | 18572685 |
| 1712706600 | 0.41401 | -0.03683 | -8.17 | 0.4508 | 0.45324 | 0.4115 | 13789419 |
| 1712620200 | 0.45084 | 0.01374 | 3.14 | 0.4365 | 0.45334 | 0.4241 | 22782593 |
| 1712533800 | 0.4371 | 0.0215 | 5.17 | 0.41505 | 0.4394 | 0.413 | 13812988 |
| 1712447400 | 0.4156 | 0.0081 | 1.99 | 0.4046 | 0.4223 | 0.40377 | 12975543 |
| 1712361000 | 0.4075 | -0.01383 | -3.28 | 0.4201 | 0.4237 | 0.3898 | 16042022 |
| 1712274600 | 0.42133 | 0.00913 | 2.21 | 0.41 | 0.4382 | 0.3995 | 17830715 |
| 1712188200 | 0.4122 | -0.0236 | -5.42 | 0.4346 | 0.4496 | 0.4012 | 30040469 |
| 1712101800 | 0.4358 | -0.0711 | -14.03 | 0.5038 | 0.50774 | 0.4282 | 63464047 |
| 1712015400 | 0.5069 | 0.0232 | 4.80 | 0.4877 | 0.5142 | 0.4573 | 62306619 |
| 1711929000 | 0.4837 | 0.04847 | 11.14 | 0.4357 | 0.4842 | 0.43307 | 18061049 |
| 1711842600 | 0.43523 | -0.0144 | -3.20 | 0.4494 | 0.45361 | 0.43307 | 12161202 |
| 1711756200 | 0.44963 | -0.01262 | -2.73 | 0.462 | 0.4748 | 0.4412 | 16592120 |
| 1711669800 | 0.46225 | 0.00279 | 0.61 | 0.46024 | 0.4661 | 0.4485 | 19019893 |
| 1711583400 | 0.45946 | -0.01954 | -4.08 | 0.4783 | 0.4932 | 0.4542 | 31055052 |
| 1711497000 | 0.479 | 0.0073 | 1.55 | 0.4731 | 0.4977 | 0.4618 | 34153127 |
| 1711410600 | 0.4717 | 0.02747 | 6.18 | 0.4445 | 0.48434 | 0.4428 | 34418114 |
| 1711324200 | 0.44423 | 0.01786 | 4.19 | 0.4251 | 0.4483 | 0.4179 | 19518783 |
| 1711237800 | 0.42637 | -3.0E-5 | -0.01 | 0.4289 | 0.44264 | 0.42161 | 19452032 |
| 1711151400 | 0.4264 | -0.0362 | -7.83 | 0.4624 | 0.46624 | 0.417 | 22786361 |
| 1711065000 | 0.4626 | 0.013 | 2.89 | 0.44971 | 0.4738 | 0.4384 | 31287507 |
| 1710978600 | 0.4496 | 0.0332 | 7.97 | 0.418 | 0.4556 | 0.39548 | 30804463 |
| 1710892200 | 0.4164 | -0.0334 | -7.43 | 0.45106 | 0.4558 | 0.3933 | 39362210 |
| 1710805800 | 0.4498 | -0.04134 | -8.42 | 0.4908 | 0.49526 | 0.4386 | 41225854 |
| 1710719400 | 0.49114 | 0.03578 | 7.86 | 0.4602 | 0.5055 | 0.4344 | 36496269 |
| 1710633000 | 0.45536 | -0.05134 | -10.13 | 0.50504 | 0.518 | 0.44497 | 30616615 |
| 1710546600 | 0.5067 | -0.0295 | -5.50 | 0.5387 | 0.5467 | 0.4592 | 55341918 |
| 1710460200 | 0.5362 | -0.0313 | -5.52 | 0.5688 | 0.5746 | 0.51389 | 20349004 |
| 1710373800 | 0.5675 | -0.0339 | -5.64 | 0.6004 | 0.60585 | 0.52875 | 29586942 |
| 1710287400 | 0.6014 | 0.0211 | 3.64 | 0.5794 | 0.6075 | 0.5202 | 52538270 |
| 1710201000 | 0.5803 | 0.02075 | 3.71 | 0.55343 | 0.5921 | 0.53606 | 45093276 |
| 1710114600 | 0.55955 | -0.0146 | -2.54 | 0.57475 | 0.588 | 0.54543 | 21479637 |
| 1710028200 | 0.57415 | -0.01505 | -2.55 | 0.5885 | 0.6109 | 0.5695 | 23940910 |
| 1709941800 | 0.5892 | -0.0196 | -3.22 | 0.6112 | 0.6199 | 0.564 | 23171984 |
| 1709855400 | 0.6088 | 0.0199 | 3.38 | 0.58915 | 0.64804 | 0.58 | 53312587 |
| 1709769000 | 0.5889 | 0.0718 | 13.89 | 0.5124 | 0.5939 | 0.4913 | 56224233 |
| 1709682600 | 0.5171 | -0.0604 | -10.46 | 0.5768 | 0.5979 | 0.4313 | 47217927 |
| 1709596200 | 0.5775 | -0.025 | -4.15 | 0.6063 | 0.6095 | 0.55334 | 101176329 |
| 1709509800 | 0.6025 | 0.0596 | 10.98 | 0.5415 | 0.6425 | 0.4929 | 73985921 |
| 1709423400 | 0.5429 | 0.0136 | 2.57 | 0.52874 | 0.55055 | 0.5128 | 26782007 |
| 1709337000 | 0.5293 | 0.0058 | 1.11 | 0.5221 | 0.5432 | 0.515 | 33587477 |
| 1709250600 | 0.5235 | 0.0003 | 0.06 | 0.52265 | 0.57295 | 0.5065 | 51513166 |
| 1709164200 | 0.5232 | 0.0168 | 3.32 | 0.50652 | 0.5476 | 0.4614 | 47338323 |
| 1709077800 | 0.5064 | -0.0191 | -3.63 | 0.5232 | 0.52764 | 0.4996 | 33175371 |
| 1708991400 | 0.5255 | 0.0141 | 2.76 | 0.5074 | 0.5277 | 0.49176 | 32598277 |
| 1708905000 | 0.5114 | -0.0212 | -3.98 | 0.53462 | 0.5421 | 0.5022 | 28702069 |
| 1708818600 | 0.5326 | 0.0831 | 18.49 | 0.4502 | 0.5472 | 0.439 | 62761621 |
| 1708732200 | 0.4495 | -0.0218 | -4.63 | 0.47186 | 0.4884 | 0.4444 | 41063531 |
| 1708645800 | 0.4713 | 0.0454 | 10.66 | 0.42687 | 0.4877 | 0.4099 | 47416599 |
| 1708559400 | 0.4259 | -0.00858 | -1.97 | 0.43499 | 0.43763 | 0.3944 | 21733824 |
| 1708473000 | 0.43448 | -0.01272 | -2.84 | 0.4485 | 0.459 | 0.406 | 34226593 |
| 1708386600 | 0.4472 | 0.0132 | 3.04 | 0.4368 | 0.45 | 0.4255 | 24768692 |
| 1708300200 | 0.434 | 0.0351 | 8.80 | 0.4001 | 0.4412 | 0.3962 | 35348672 |
| 1708213800 | 0.3989 | -0.006 | -1.48 | 0.4035 | 0.40633 | 0.37897 | 13642310 |
| 1708127400 | 0.4049 | -0.0017 | -0.42 | 0.40637 | 0.42097 | 0.3901 | 21944555 |
| 1708041000 | 0.4066 | -0.0062 | -1.50 | 0.41283 | 0.4238 | 0.3994 | 17088861 |
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
