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 | 0.063059 | 7.6700955189 | 0.822141 | 0.8623 | 0.7152 | 20678898.3818 | CX |
| 4 | 0.0436 | 5.18060836502 | 0.8416 | 1.06 | 0.6949 | 30928353.1214 | CX |
| 12 | 0.3736 | 73.0258014073 | 0.5116 | 1.78 | 0.477 | 59264838.9718 | CX |
| 26 | 0.4996 | 129.564315353 | 0.3856 | 1.78 | 0.3042 | 47715675.143 | CX |
| 52 | 0.69669 | 369.577210758 | 0.18851 | 1.78 | 0.1054 | 53209788.2897 | CX |
| 156 | -1.1248 | -55.960199005 | 2.01 | 11.5 | 0.1054 | 26579969.2335 | CX |
| 260 | -1.1248 | -55.960199005 | 2.01 | 11.5 | 0.1054 | 26579969.2335 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.8166 | -0.0072 | -0.87 | 0.8218 | 0.8408 | 0.7838 | 20896002 |
| 1715817000 | 0.8238 | 0.1031 | 14.31 | 0.7221 | 0.8294 | 0.7167 | 26068793 |
| 1715730600 | 0.7207 | -0.0469 | -6.11 | 0.7681 | 0.7816 | 0.7152 | 20099788 |
| 1715644200 | 0.7676 | -0.0143 | -1.83 | 0.7817 | 0.7996 | 0.7283 | 26903002 |
| 1715557800 | 0.7819 | -0.024 | -2.98 | 0.8077 | 0.8124 | 0.7719 | 9799845 |
| 1715471400 | 0.8059 | 0.0087 | 1.09 | 0.7973 | 0.8298 | 0.7847 | 14925112 |
| 1715385000 | 0.7972 | -0.0261 | -3.17 | 0.822141 | 0.8623 | 0.7804 | 26059743 |
| 1715298600 | 0.8233 | 0.0191 | 2.38 | 0.8011 | 0.8428 | 0.7915 | 23379839 |
| 1715212200 | 0.8042 | -0.0736 | -8.38 | 0.8675 | 0.8708 | 0.7901 | 28197983 |
| 1715125800 | 0.8778 | -0.007 | -0.79 | 0.8856 | 0.94 | 0.8717 | 37784021 |
| 1715039400 | 0.8848 | 0.0268 | 3.12 | 0.861 | 0.9276 | 0.8491 | 33809629 |
| 1714953000 | 0.858 | 0.0312 | 3.77 | 0.8267 | 0.8937 | 0.7978 | 27414187 |
| 1714866600 | 0.8268 | -0.0045 | -0.54 | 0.8317 | 0.8474 | 0.8169 | 17607639 |
| 1714780200 | 0.8313 | 0.0483 | 6.17 | 0.7852 | 0.845 | 0.7713 | 31868571 |
| 1714693800 | 0.783 | 0.0226 | 2.97 | 0.7569 | 0.7995 | 0.7228 | 26912642 |
| 1714607400 | 0.7604 | -0.014 | -1.81 | 0.7713 | 0.7783 | 0.6949 | 34080835 |
| 1714521000 | 0.7744 | -0.0658 | -7.83 | 0.8383 | 0.858 | 0.744 | 28446298 |
| 1714434600 | 0.8402 | -0.024 | -2.78 | 0.8654 | 0.88 | 0.8132 | 73006165 |
| 1714348200 | 0.8642 | 0.0052 | 0.61 | 0.8583 | 0.9164 | 0.856 | 21519997 |
| 1714261800 | 0.859 | -0.0123 | -1.41 | 0.8703 | 0.8789 | 0.8118 | 23104367 |
| 1714175400 | 0.8713 | -0.0414 | -4.54 | 0.9085 | 0.9202 | 0.8585 | 28187958 |
| 1714089000 | 0.9127 | -0.0352 | -3.71 | 0.9481 | 0.9608 | 0.8788 | 34632532 |
| 1714002600 | 0.9479 | 0.0066 | 0.70 | 0.9402 | 1.06 | 0.928 | 81142747 |
| 1713916200 | 0.9413 | -0.0165 | -1.72 | 0.9559 | 0.9826 | 0.9088 | 30752532 |
| 1713829800 | 0.9578 | -0.0047 | -0.49 | 0.9623 | 0.9938 | 0.9285 | 22352064 |
| 1713743400 | 0.9625 | 0.0156 | 1.65 | 0.9492 | 0.987 | 0.9224 | 32905945 |
| 1713657000 | 0.9469 | 0.0791 | 9.12 | 0.8622 | 0.9706 | 0.8476 | 33019938 |
| 1713570600 | 0.8678 | 0.0278 | 3.31 | 0.8416 | 0.8848 | 0.7656 | 51115698 |
| 1713484200 | 0.84 | 0.0189 | 2.30 | 0.8236 | 0.8537 | 0.7878 | 32704061 |
| 1713397800 | 0.8211 | -0.0347 | -4.05 | 0.8557 | 0.868 | 0.7766 | 53305896 |
| 1713311400 | 0.8558 | 0.0358 | 4.37 | 0.8263 | 0.9532 | 0.8075 | 95468269 |
| 1713225000 | 0.82 | -0.0803 | -8.92 | 0.887 | 0.9339 | 0.7823 | 66165682 |
| 1713138600 | 0.9003 | 0.0503 | 5.92 | 0.8459 | 0.92 | 0.8071 | 88104899 |
| 1713052200 | 0.85 | -0.1427 | -14.37 | 0.9951 | 1.06 | 0.7118 | 116847537 |
| 1712965800 | 0.9927 | -0.2973 | -23.05 | 1.27 | 1.29 | 0.8541 | 73176799 |
| 1712879400 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3 | 1.21 | 32181593 |
| 1712793000 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.22 | 47038541 |
| 1712706600 | 1.3 | -0.07 | -5.11 | 1.37 | 1.4 | 1.29 | 67034403 |
| 1712620200 | 1.37 | 0.02 | 1.48 | 1.34 | 1.41 | 1.31 | 69523477 |
| 1712533800 | 1.35 | 0.09 | 7.14 | 1.26 | 1.47 | 1.25 | 113184205 |
| 1712447400 | 1.26 | -0.25 | -16.56 | 1.5 | 1.67 | 1.25 | 118423044 |
| 1712361000 | 1.51 | 0.22 | 17.05 | 1.28 | 1.53 | 1.15 | 124870725 |
| 1712274600 | 1.29 | 0.08 | 6.61 | 1.2 | 1.29 | 1.16 | 53283810 |
| 1712188200 | 1.21 | -0.03 | -2.42 | 1.24 | 1.34 | 1.17 | 63741332 |
| 1712101800 | 1.24 | -0.25 | -16.78 | 1.49 | 1.55 | 1.22 | 83463193 |
| 1712015400 | 1.49 | -0.19 | -11.31 | 1.67 | 1.71 | 1.46 | 72233342 |
| 1711929000 | 1.68 | 0.32 | 23.53 | 1.38 | 1.78 | 1.35 | 106666957 |
| 1711842600 | 1.36 | 0.2 | 17.24 | 1.16 | 1.45 | 1.15 | 91306922 |
| 1711756200 | 1.16 | -0.02 | -1.69 | 1.18 | 1.24 | 1.15 | 39302139 |
| 1711669800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.31 | 1.15 | 63903136 |
| 1711583400 | 1.2 | -0.19 | -13.67 | 1.36 | 1.36 | 1.13 | 93231606 |
| 1711497000 | 1.39 | 0.11 | 8.59 | 1.29 | 1.4 | 1.19 | 101047254 |
| 1711410600 | 1.28 | 0.34 | 35.65 | 0.937 | 1.35 | 0.931 | 248371922 |
| 1711324200 | 0.9436 | -0.0664 | -6.57 | 1 | 1.07 | 0.927 | 52838415 |
| 1711237800 | 1.01 | 0.16 | 19.51 | 0.854 | 1.04 | 0.843 | 109855471 |
| 1711151400 | 0.8451 | 0.0271 | 3.31 | 0.8187 | 0.9002 | 0.7908 | 68857397 |
| 1711065000 | 0.818 | 0.0126 | 1.56 | 0.8035 | 0.8343 | 0.7703 | 31629730 |
| 1710978600 | 0.8054 | 0.084 | 11.64 | 0.7257 | 0.8101 | 0.6903 | 33302741 |
| 1710892200 | 0.7214 | -0.061 | -7.80 | 0.783 | 0.7933 | 0.6833 | 42008880 |
| 1710805800 | 0.7824 | -0.0779 | -9.05 | 0.8613 | 0.8851 | 0.7636 | 36159060 |
| 1710719400 | 0.8603 | 0.0701 | 8.87 | 0.7988 | 0.8752 | 0.75 | 42965095 |
| 1710633000 | 0.7902 | -0.0868 | -9.90 | 0.8759 | 1.02 | 0.7654 | 79422984 |
| 1710546600 | 0.877 | -0.0529 | -5.69 | 0.9315 | 0.9447 | 0.7847 | 79172881 |
| 1710460200 | 0.9299 | -0.0271 | -2.83 | 0.9541 | 0.9634 | 0.862 | 38594336 |
| 1710373800 | 0.957 | -0.063 | -6.18 | 1.02 | 1.03 | 0.9364 | 48668059 |
| 1710287400 | 1.02 | 0 | 0.00 | 1.03 | 1.04 | 0.9315 | 62868171 |
| 1710201000 | 1.02 | -0.07 | -6.42 | 1.08 | 1.12 | 0.971 | 131005080 |
| 1710114600 | 1.09 | 0.19 | 20.88 | 0.9143 | 1.21 | 0.847 | 257039895 |
| 1710028200 | 0.9017 | 0.2395 | 36.17 | 0.6622 | 0.965 | 0.6558 | 195378932 |
| 1709941800 | 0.6622 | 0.0064 | 0.98 | 0.6574 | 0.6723 | 0.5977 | 27649180 |
| 1709855400 | 0.6558 | 0.0319 | 5.11 | 0.6249 | 0.6849 | 0.6195 | 42965071 |
| 1709769000 | 0.6239 | 0.0379 | 6.47 | 0.5821 | 0.6265 | 0.5511 | 37256674 |
| 1709682600 | 0.586 | -0.0748 | -11.32 | 0.6581 | 0.6977 | 0.477 | 57359406 |
| 1709596200 | 0.6608 | -0.0306 | -4.43 | 0.6919 | 0.703 | 0.633 | 40118453 |
| 1709509800 | 0.6914 | -0.0359 | -4.94 | 0.7196 | 0.7396 | 0.6068 | 37038839 |
| 1709423400 | 0.7273 | 0.0231 | 3.28 | 0.6998 | 0.7343 | 0.6798 | 45832642 |
| 1709337000 | 0.7042 | 0.0422 | 6.37 | 0.6611 | 0.808 | 0.6527 | 127444719 |
| 1709250600 | 0.662 | 0.0761 | 12.99 | 0.5829 | 0.6903 | 0.5755 | 70114057 |
| 1709164200 | 0.5859 | -0.0193 | -3.19 | 0.6055 | 0.627 | 0.5201 | 53253987 |
| 1709077800 | 0.6052 | 0.0321 | 5.60 | 0.5723 | 0.623 | 0.5616 | 46767871 |
| 1708991400 | 0.5731 | 0.0421 | 7.93 | 0.5309 | 0.6075 | 0.5282 | 42450938 |
| 1708905000 | 0.531 | -0.0049 | -0.91 | 0.5353 | 0.5412 | 0.521 | 14078503 |
| 1708818600 | 0.5359 | 0.0203 | 3.94 | 0.5162 | 0.5394 | 0.5045 | 17394026 |
| 1708732200 | 0.5156 | 0.0045 | 0.88 | 0.5116 | 0.5367 | 0.4938 | 28180317 |
| 1708645800 | 0.5111 | -0.0026 | -0.51 | 0.5136 | 0.5246 | 0.4994 | 15404667 |
| 1708559400 | 0.5137 | -0.0211 | -3.95 | 0.5353 | 0.5388 | 0.49 | 18703608 |
| 1708473000 | 0.5348 | -0.0263 | -4.69 | 0.5605 | 0.5636 | 0.5076 | 28389017 |
| 1708386600 | 0.5611 | 0.0454 | 8.80 | 0.5172 | 0.5719 | 0.5167 | 29296431 |
| 1708300200 | 0.5157 | 0.0052 | 1.02 | 0.5087 | 0.5282 | 0.506 | 18211344 |
| 1708213800 | 0.5105 | 0.0003 | 0.06 | 0.5095 | 0.513 | 0.4834 | 19447207 |
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
