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 | -0.042382 | -7.61756522614 | 0.556372 | 0.5576 | 0.41111 | 429743212.213 | CX |
| 4 | -0.0968 | -15.8483275758 | 0.61079 | 0.6431 | 0.4101 | 604649646.858 | CX |
| 12 | 0.00711 | 1.40269886364 | 0.50688 | 0.744 | 0.4101 | 678674018.72 | CX |
| 26 | -0.04222 | -7.59065820463 | 0.55621 | 0.75 | 0.4101 | 550332338.307 | CX |
| 52 | 0.03639 | 7.61934673367 | 0.4776 | 0.94693 | 0.40615 | 495930332.098 | CX |
| 156 | -0.88601 | -63.2864285714 | 1.4 | 1.77 | 0.28713 | 551868080.505 | CX |
| 260 | 0.04789 | 10.2746191804 | 0.4661 | 1.97 | 0.28713 | 583666981.082 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.51589 | 0.006 | 1.18 | 0.51154 | 0.5179 | 0.41111 | 750593354 |
| 1714348200 | 0.50989 | -0.00881 | -1.70 | 0.517926 | 0.5253 | 0.5085 | 168492008 |
| 1714261800 | 0.5187 | -0.0078 | -1.48 | 0.5262 | 0.5265 | 0.5071 | 243562606 |
| 1714175400 | 0.5265 | 0.00089 | 0.17 | 0.525626 | 0.5361 | 0.5143 | 435679984 |
| 1714089000 | 0.52561 | -0.0019 | -0.36 | 0.5276 | 0.5327 | 0.5137 | 388918497 |
| 1714002600 | 0.52751 | -0.01778 | -3.26 | 0.54524 | 0.5519 | 0.5212 | 534515019 |
| 1713916200 | 0.54529 | -0.01041 | -1.87 | 0.556372 | 0.5576 | 0.5415 | 486441014 |
| 1713829800 | 0.5557 | 0.03109 | 5.93 | 0.52461 | 0.5715 | 0.5221 | 470503133 |
| 1713743400 | 0.52461 | -0.00379 | -0.72 | 0.52619 | 0.5367 | 0.5183 | 262151416 |
| 1713657000 | 0.5284 | 0.02407 | 4.77 | 0.5029 | 0.53 | 0.49801 | 399300924 |
| 1713570600 | 0.50433 | 0.00173 | 0.34 | 0.5017 | 0.5108 | 0.4665 | 793839780 |
| 1713484200 | 0.5026 | 0.00769 | 1.55 | 0.49509 | 0.5062 | 0.4855 | 504874376 |
| 1713397800 | 0.49491 | -0.00179 | -0.36 | 0.495149 | 0.5081 | 0.4715 | 630983530 |
| 1713311400 | 0.4967 | -0.00139 | -0.28 | 0.49669 | 0.5022 | 0.4754 | 667275580 |
| 1713225000 | 0.49809 | -0.00641 | -1.27 | 0.5016 | 0.5189 | 0.4811 | 780773243 |
| 1713138600 | 0.5045 | 0.0241 | 5.02 | 0.4786 | 0.5073 | 0.4637 | 1057047705 |
| 1713052200 | 0.4804 | -0.067 | -12.24 | 0.5474 | 0.5491 | 0.4101 | 1564519821 |
| 1712965800 | 0.5474 | -0.06121 | -10.06 | 0.60891 | 0.6159 | 0.4926 | 1164508917 |
| 1712879400 | 0.60861 | -0.00871 | -1.41 | 0.6175 | 0.6216 | 0.6027 | 401643327 |
| 1712793000 | 0.61732 | 0.00312 | 0.51 | 0.6141 | 0.6204 | 0.5928 | 559941300 |
| 1712706600 | 0.6142 | -0.00211 | -0.34 | 0.61629 | 0.6431 | 0.6012 | 801103907 |
| 1712620200 | 0.61631 | 0.02124 | 3.57 | 0.59441 | 0.6265 | 0.588 | 578782008 |
| 1712533800 | 0.59507 | 0.00057 | 0.10 | 0.59339 | 0.603 | 0.5894 | 257012950 |
| 1712447400 | 0.5945 | 0.00681 | 1.16 | 0.5871 | 0.5993 | 0.5852 | 213240041 |
| 1712361000 | 0.58769 | -0.00469 | -0.79 | 0.5936 | 0.5939 | 0.5686 | 527084465 |
| 1712274600 | 0.59238 | 0.01668 | 2.90 | 0.5738 | 0.6176 | 0.5621 | 864809153 |
| 1712188200 | 0.5757 | -0.00989 | -1.69 | 0.58486 | 0.593 | 0.5663 | 611133329 |
| 1712101800 | 0.58559 | -0.028 | -4.56 | 0.61079 | 0.6185 | 0.579 | 811458711 |
| 1712015400 | 0.61359 | -0.01501 | -2.39 | 0.6285 | 0.6337 | 0.5947 | 642642622 |
| 1711929000 | 0.6286 | 0.00801 | 1.29 | 0.62141 | 0.6301 | 0.6204 | 219547600 |
| 1711842600 | 0.62059 | -0.01041 | -1.65 | 0.6302 | 0.6372 | 0.6178 | 336963068 |
| 1711756200 | 0.631 | 0.00581 | 0.93 | 0.6246 | 0.6455 | 0.6087 | 664964430 |
| 1711669800 | 0.62519 | 0.01389 | 2.27 | 0.6118 | 0.6378 | 0.6033 | 628102218 |
| 1711583400 | 0.6113 | -0.02119 | -3.35 | 0.63173 | 0.6349 | 0.6055 | 708365100 |
| 1711497000 | 0.63249 | -0.00721 | -1.13 | 0.64076 | 0.6531 | 0.625 | 608324247 |
| 1711410600 | 0.6397 | 0.00681 | 1.08 | 0.631 | 0.6629 | 0.6263 | 982139624 |
| 1711324200 | 0.63289 | 0.0133 | 2.15 | 0.6182 | 0.6358 | 0.6133 | 387427374 |
| 1711237800 | 0.61959 | 0.00989 | 1.62 | 0.6116 | 0.6329 | 0.6032 | 352214502 |
| 1711151400 | 0.6097 | -0.0321 | -5.00 | 0.641 | 0.6454 | 0.5985 | 715146885 |
| 1711065000 | 0.6418 | 0.0298 | 4.87 | 0.61151 | 0.6546 | 0.5972 | 989089293 |
| 1710978600 | 0.612 | 0.0263 | 4.49 | 0.5865 | 0.6187 | 0.5679 | 819010951 |
| 1710892200 | 0.5857 | -0.0681 | -10.42 | 0.6457 | 0.649 | 0.5712 | 1170054882 |
| 1710805800 | 0.6538 | 0.0342 | 5.52 | 0.6173 | 0.6686 | 0.5945 | 985000137 |
| 1710719400 | 0.6196 | 0.0168 | 2.79 | 0.6066 | 0.6249 | 0.5868 | 597452198 |
| 1710633000 | 0.6028 | -0.0324 | -5.10 | 0.63311 | 0.6479 | 0.5915 | 659921692 |
| 1710546600 | 0.6352 | -0.034 | -5.08 | 0.6699 | 0.677 | 0.5944 | 1433200077 |
| 1710460200 | 0.6692 | -0.0209 | -3.03 | 0.6874 | 0.705179 | 0.64149 | 654947389 |
| 1710373800 | 0.6901 | 0.002 | 0.29 | 0.6867 | 0.7026 | 0.6701 | 785013009 |
| 1710287400 | 0.6881 | -0.0281 | -3.92 | 0.7181 | 0.7332 | 0.6575 | 1305030219 |
| 1710201000 | 0.7162 | 0.1088 | 17.91 | 0.607 | 0.744 | 0.5917 | 3092004032 |
| 1710114600 | 0.6074 | -0.0143 | -2.30 | 0.61979 | 0.6279 | 0.5963 | 519821807 |
| 1710028200 | 0.6217 | 0.0013 | 0.21 | 0.619 | 0.6323 | 0.6158 | 428367114 |
| 1709941800 | 0.6204 | -0.0078 | -1.24 | 0.628 | 0.6338 | 0.602 | 668513613 |
| 1709855400 | 0.6282 | 0.016 | 2.61 | 0.6115 | 0.6394 | 0.6064 | 936329556 |
| 1709769000 | 0.6122 | 0.0178 | 2.99 | 0.5915 | 0.624 | 0.5754 | 959150908 |
| 1709682600 | 0.5944 | -0.0558 | -8.58 | 0.6458 | 0.6685 | 0.5266 | 1492569646 |
| 1709596200 | 0.6502 | 0.0247 | 3.95 | 0.627 | 0.6662 | 0.6135 | 1118951460 |
| 1709509800 | 0.6255 | -0.0181 | -2.81 | 0.6385 | 0.6413 | 0.5876 | 696106276 |
| 1709423400 | 0.6436 | 0.0422 | 7.02 | 0.6014 | 0.6501 | 0.5993 | 1077922208 |
| 1709337000 | 0.6014 | 0.0136 | 2.31 | 0.5865 | 0.6034 | 0.5829 | 657674096 |
| 1709250600 | 0.5878 | 0.0125 | 2.17 | 0.57551 | 0.6268 | 0.5669 | 1574709959 |
| 1709164200 | 0.5753 | -0.011 | -1.88 | 0.5891 | 0.6061 | 0.524 | 1125166586 |
| 1709077800 | 0.5863 | 0.0347 | 6.29 | 0.5508 | 0.5976 | 0.5476 | 1021286668 |
| 1708991400 | 0.5516 | 0.009 | 1.66 | 0.5424 | 0.5528 | 0.5288 | 482575715 |
| 1708905000 | 0.5426 | -0.0023 | -0.42 | 0.5446 | 0.5489 | 0.542 | 247969435 |
| 1708818600 | 0.5449 | 0.0101 | 1.89 | 0.53511 | 0.5481 | 0.5313 | 246137630 |
| 1708732200 | 0.5348 | -0.0066 | -1.22 | 0.54108 | 0.5437 | 0.525226 | 509701375 |
| 1708645800 | 0.5414 | -0.0076 | -1.38 | 0.5477 | 0.5518 | 0.5365 | 462642578 |
| 1708559400 | 0.549 | -0.014 | -2.49 | 0.5618 | 0.56311 | 0.5326 | 549794041 |
| 1708473000 | 0.563 | 0.0007 | 0.12 | 0.5626 | 0.5751 | 0.5432 | 683952679 |
| 1708386600 | 0.5623 | 0.0059 | 1.06 | 0.557 | 0.5679 | 0.5538 | 383909770 |
| 1708300200 | 0.5564 | 0.0064 | 1.16 | 0.5489 | 0.5625 | 0.5471 | 246793139 |
| 1708213800 | 0.55 | -0.0152 | -2.69 | 0.56449 | 0.5655 | 0.5392 | 308950223 |
| 1708127400 | 0.5652 | 0.0031 | 0.55 | 0.5613 | 0.5793 | 0.5523 | 639554816 |
| 1708041000 | 0.5621 | 0.0241 | 4.48 | 0.5386 | 0.5769 | 0.537 | 794672704 |
| 1707954600 | 0.538 | 0.014 | 2.67 | 0.5239 | 0.5418 | 0.5203 | 515929832 |
| 1707868200 | 0.524 | -0.0078 | -1.47 | 0.53199 | 0.5339 | 0.504025 | 475011085 |
| 1707781800 | 0.5318 | 0.006 | 1.14 | 0.52596 | 0.538 | 0.5143 | 345426441 |
| 1707695400 | 0.5258 | 0.0018 | 0.34 | 0.5235 | 0.536 | 0.5216 | 292271721 |
| 1707609000 | 0.524 | -0.0018 | -0.34 | 0.5254 | 0.5282 | 0.5186 | 181403107 |
| 1707522600 | 0.5258 | 0.0117 | 2.28 | 0.5151 | 0.5282 | 0.514 | 472230236 |
| 1707436200 | 0.5141 | 0.0004 | 0.08 | 0.5138 | 0.52 | 0.5101 | 409474564 |
| 1707349800 | 0.5137 | 0.0084 | 1.66 | 0.5052 | 0.5156 | 0.4993 | 441461958 |
| 1707263400 | 0.5053 | -0.0015 | -0.30 | 0.50688 | 0.5112 | 0.4981 | 375432940 |
| 1707177000 | 0.5068 | 0.0037 | 0.74 | 0.5031 | 0.5143 | 0.4969 | 377493739 |
| 1707090600 | 0.5031 | -0.0158 | -3.04 | 0.5188 | 0.5192 | 0.5 | 201555978 |
| 1707004200 | 0.5189 | 0.0086 | 1.69 | 0.51081 | 0.527 | 0.5059 | 345082202 |
| 1706917800 | 0.5103 | 0.004 | 0.79 | 0.50581 | 0.5142 | 0.4987 | 436818159 |
| 1706831400 | 0.5063 | 0.003 | 0.60 | 0.5037 | 0.5107 | 0.49 | 421676360 |
| 1706745000 | 0.5033 | -0.0077 | -1.51 | 0.5102 | 0.5145 | 0.485 | 615584870 |
| 1706658600 | 0.511 | -0.0245 | -4.58 | 0.53528 | 0.5393 | 0.5064 | 714830078 |
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
