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 | -0.21359 | -23.6738267828 | 0.90222 | 0.90339 | 0.69832 | 81393.9902443 | CX |
| 4 | -0.42137 | -37.9612612613 | 1.11 | 1.54 | 0.67328 | 590417.777882 | CX |
| 12 | 0.295 | 74.9434748368 | 0.39363 | 1.58 | 0.39363 | 956369.433363 | CX |
| 26 | 0.43295 | 169.3327597 | 0.25568 | 1.58 | 0.24588 | 827796.662647 | CX |
| 52 | 0.48365848 | 235.963747549 | 0.20497152 | 1.58 | 0.11927648 | 2219898.81412 | CX |
| 156 | -3.91911695 | -85.0549518567 | 4.60774695 | 9.95009136 | 0.11927648 | 1577439.07725 | CX |
| 260 | -3.91911695 | -85.0549518567 | 4.60774695 | 9.95009136 | 0.11927648 | 1577439.07725 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714607400 | 0.71414 | -0.00535 | -0.74 | 0.71949 | 0.72618 | 0.70627 | 139 |
| 1714521000 | 0.71949 | -0.04468 | -5.85 | 0.80607 | 0.80607 | 0.69832 | 98535 |
| 1714434600 | 0.76417 | -0.0419 | -5.20 | 0.89676 | 0.90339 | 0.76036 | 83498 |
| 1714348200 | 0.80607 | 0.00083 | 0.10 | 0.81512 | 0.85493 | 0.80607 | 87228 |
| 1714261800 | 0.80524 | -0.01025 | -1.26 | 0.81512 | 0.81512 | 0.76798 | 55644 |
| 1714175400 | 0.81549 | -0.03111 | -3.67 | 0.90222 | 0.90222 | 0.80786 | 157573 |
| 1714089000 | 0.8466 | -0.08363 | -8.99 | 0.90222 | 0.90222 | 0.83781 | 87138 |
| 1714002600 | 0.93023 | 0.02398 | 2.65 | 0.88043 | 0.9886 | 0.87396 | 655773 |
| 1713916200 | 0.90625 | 0.01188 | 1.33 | 0.89676 | 0.90625 | 0.89525 | 542 |
| 1713829800 | 0.89437 | -0.00785 | -0.87 | 0.90222 | 0.92756 | 0.89437 | 1997 |
| 1713743400 | 0.90222 | 0.1023 | 12.79 | 0.8906 | 0.92768 | 0.87 | 176710 |
| 1713657000 | 0.79992 | -0.00787 | -0.97 | 0.80779 | 0.81229 | 0.79992 | 5079 |
| 1713570600 | 0.80779 | 0.03253 | 4.20 | 0.78849 | 0.83118 | 0.72778 | 349783 |
| 1713484200 | 0.77526 | 0.00437 | 0.57 | 0.77089 | 0.78372 | 0.75113 | 25024 |
| 1713397800 | 0.77089 | -0.03486 | -4.33 | 0.77766 | 0.81474 | 0.73366 | 1946074 |
| 1713311400 | 0.80575 | 0.03009 | 3.88 | 0.77766 | 0.89952 | 0.76385 | 1793633 |
| 1713225000 | 0.77566 | -0.07383 | -8.69 | 0.83625 | 0.87587 | 0.73755 | 477174 |
| 1713138600 | 0.84949 | 0.03458 | 4.24 | 0.81294 | 0.87924 | 0.77069 | 688187 |
| 1713052200 | 0.81491 | -0.12774 | -13.55 | 0.94391 | 1 | 0.67328 | 504216 |
| 1712965800 | 0.94265 | -0.26735 | -22.10 | 1.18 | 1.2 | 0.82459 | 1336870 |
| 1712879400 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.13 | 373033 |
| 1712793000 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.12 | 704374 |
| 1712706600 | 1.2 | -0.05 | -4.00 | 1.25 | 1.28 | 1.19 | 1118226 |
| 1712620200 | 1.25 | 0 | 0.00 | 1.23 | 1.29 | 1.21 | 1461003 |
| 1712533800 | 1.25 | -0.14 | -10.07 | 1.16 | 1.36 | 1.16 | 2814890 |
| 1712447400 | 1.39 | 0 | 0.00 | 1.39 | 1.54 | 1.34 | 294371 |
| 1712361000 | 1.39 | 0.23 | 19.83 | 1.12 | 1.4 | 1.06 | 831093 |
| 1712274600 | 1.16 | 0.04 | 3.57 | 1.11 | 1.18 | 1.08 | 403877 |
| 1712188200 | 1.12 | -0.04 | -3.45 | 1.15 | 1.25 | 1.08 | 1230259 |
| 1712101800 | 1.16 | -0.23 | -16.55 | 1.39 | 1.44 | 1.14 | 1081749 |
| 1712015400 | 1.39 | 0.08 | 6.11 | 1.55 | 1.58 | 1.36 | 1152627 |
| 1711929000 | 1.31 | 0.04 | 3.15 | 1.28 | 1.32 | 1.26 | 91062 |
| 1711842600 | 1.27 | 0.19 | 17.59 | 1.08 | 1.34 | 1.07 | 2364804 |
| 1711756200 | 1.08 | -0.02 | -1.82 | 1.1 | 1.12 | 1.08 | 12594 |
| 1711669800 | 1.1 | -0.01 | -0.90 | 1.11 | 1.21 | 1.07 | 1269664 |
| 1711583400 | 1.11 | -0.05 | -4.31 | 1.23 | 1.23 | 1.05 | 1678063 |
| 1711497000 | 1.16 | -0.02 | -1.69 | 1.18 | 1.22 | 1.12 | 167797 |
| 1711410600 | 1.18 | 0.25 | 26.42 | 0.86796 | 1.24 | 0.86301 | 6684273 |
| 1711324200 | 0.93339 | 0.00122 | 0.13 | 0.93862 | 0.98432 | 0.9061 | 449344 |
| 1711237800 | 0.93217 | 0.17158 | 22.56 | 0.75123 | 0.95916 | 0.75123 | 1781667 |
| 1711151400 | 0.76059 | 0.00936 | 1.25 | 0.75123 | 0.82995 | 0.75123 | 193116 |
| 1711065000 | 0.75123 | 0.01571 | 2.14 | 0.73579 | 0.76403 | 0.70869 | 289623 |
| 1710978600 | 0.73552 | 0.05473 | 8.04 | 0.79311 | 0.79311 | 0.64 | 292229 |
| 1710892200 | 0.68079 | -0.11777 | -14.75 | 0.79311 | 0.79311 | 0.67379 | 23095 |
| 1710805800 | 0.79856 | 0.01071 | 1.36 | 0.79116 | 0.79856 | 0.7577 | 29505 |
| 1710719400 | 0.78785 | 0.06193 | 8.53 | 0.73407 | 0.8058 | 0.68614 | 524086 |
| 1710633000 | 0.72592 | -0.08304 | -10.27 | 0.80475 | 0.93757 | 0.70349 | 2218963 |
| 1710546600 | 0.80896 | -0.0094 | -1.15 | 0.85919 | 0.865 | 0.724 | 1167596 |
| 1710460200 | 0.81836 | -0.10837 | -11.69 | 0.87168 | 0.87967 | 0.79202 | 545595 |
| 1710373800 | 0.92673 | 0.00282 | 0.31 | 0.93278 | 0.94526 | 0.91251 | 23961 |
| 1710287400 | 0.92391 | 0.00567 | 0.62 | 0.93037 | 0.947 | 0.91754 | 74580 |
| 1710201000 | 0.91824 | -0.07668 | -7.71 | 0.98308 | 1.02 | 0.88165 | 2941354 |
| 1710114600 | 0.99492 | 0.16791 | 20.30 | 0.8357 | 1.09 | 0.77599 | 13547838 |
| 1710028200 | 0.82701 | 0.22222 | 36.74 | 0.60479 | 0.885 | 0.60293 | 12839831 |
| 1709941800 | 0.60479 | 0.02899 | 5.03 | 0.57021 | 0.61167 | 0.5525 | 158298 |
| 1709855400 | 0.5758 | 0.00559 | 0.98 | 0.57021 | 0.5758 | 0.57021 | 208 |
| 1709769000 | 0.57021 | 0.03402 | 6.34 | 0.53821 | 0.57412 | 0.51864 | 351642 |
| 1709682600 | 0.53619 | -0.09904 | -15.59 | 0.65034 | 0.65034 | 0.4447 | 1268615 |
| 1709596200 | 0.63523 | -0.02673 | -4.04 | 0.63577 | 0.6382 | 0.62957 | 2955774 |
| 1709509800 | 0.66196 | 0.01807 | 2.81 | 0.66482 | 0.66584 | 0.66127 | 10371 |
| 1709423400 | 0.64389 | -0.00644 | -0.99 | 0.64529 | 0.66329 | 0.63304 | 33417 |
| 1709337000 | 0.65033 | 0.04982 | 8.30 | 0.61171 | 0.74888 | 0.60478 | 2955952 |
| 1709250600 | 0.60051 | 0.03726 | 6.62 | 0.55707 | 0.63785 | 0.53079 | 807807 |
| 1709164200 | 0.56325 | 0.00618 | 1.11 | 0.55707 | 0.57682 | 0.5523 | 87104 |
| 1709077800 | 0.55707 | 0.05715 | 11.43 | 0.47177 | 0.573 | 0.47177 | 799388 |
| 1708991400 | 0.49992 | 0.00379 | 0.76 | 0.48934 | 0.5026 | 0.48888 | 1225 |
| 1708905000 | 0.49613 | 0.02877 | 6.16 | 0.47177 | 0.49735 | 0.47177 | 4485 |
| 1708818600 | 0.46736 | -0.00377 | -0.80 | 0.47177 | 0.47858 | 0.46736 | 11016 |
| 1708732200 | 0.47113 | -0.00064 | -0.14 | 0.47177 | 0.47944 | 0.47113 | 4503 |
| 1708645800 | 0.47177 | -0.02547 | -5.12 | 0.47355 | 0.4841 | 0.4617 | 163965 |
| 1708559400 | 0.49724 | -0.00936 | -1.85 | 0.47355 | 0.49724 | 0.47355 | 111 |
| 1708473000 | 0.5066 | 0.02218 | 4.58 | 0.52011 | 0.52011 | 0.50305 | 35427 |
| 1708386600 | 0.48442 | 0.00951 | 2.00 | 0.4811 | 0.48442 | 0.47923 | 140514 |
| 1708300200 | 0.47491 | 0.00111 | 0.23 | 0.47355 | 0.47739 | 0.47183 | 63707 |
| 1708213800 | 0.4738 | 0.00055 | 0.12 | 0.47396 | 0.47567 | 0.45 | 140594 |
| 1708127400 | 0.47325 | 0.01702 | 3.73 | 0.45623 | 0.498 | 0.4551 | 207974 |
| 1708041000 | 0.45623 | 0.00061 | 0.13 | 0.45816 | 0.47 | 0.44987 | 129312 |
| 1707954600 | 0.45562 | 0.0219 | 5.05 | 0.43372 | 0.45889 | 0.43288 | 52969 |
| 1707868200 | 0.43372 | 0.00887 | 2.09 | 0.41613 | 0.44065 | 0.41613 | 158916 |
| 1707781800 | 0.42485 | 0.00747 | 1.79 | 0.41847 | 0.42508 | 0.41819 | 194171 |
| 1707695400 | 0.41738 | 0.00125 | 0.30 | 0.41613 | 0.41738 | 0.41613 | 193 |
| 1707609000 | 0.41613 | 0.00685 | 1.67 | 0.40771 | 0.42255 | 0.40225 | 196315 |
| 1707522600 | 0.40928 | 0.00118 | 0.29 | 0.40771 | 0.40993 | 0.40771 | 3403 |
| 1707436200 | 0.4081 | 0.01447 | 3.68 | 0.39363 | 0.4115 | 0.39363 | 190654 |
| 1707349800 | 0.39363 | 0 | 0.00 | 0.39363 | 0.39363 | 0.39363 | 0 |
| 1707263400 | 0.39363 | -0.00811 | -2.02 | 0.38683 | 0.40369 | 0.38416 | 63433 |
| 1707177000 | 0.40174 | 0.01491 | 3.85 | 0.38597 | 0.40174 | 0.38 | 33834 |
| 1707090600 | 0.38683 | -0.01903 | -4.69 | 0.40497 | 0.40497 | 0.3846 | 36513 |
| 1707004200 | 0.40586 | -0.00675 | -1.64 | 0.41212 | 0.41553 | 0.40418 | 13476 |
| 1706917800 | 0.41261 | 0.00148 | 0.36 | 0.41078 | 0.41545 | 0.40529 | 36688 |
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
