We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04419 | 9.44977867117 | 0.46763 | 0.5368 | 0.43991 | 52598644.241 | CX |
| 4 | -0.07828 | -13.2655482122 | 0.5901 | 0.6023 | 0.3 | 52565217.8456 | CX |
| 12 | 0.01875 | 3.80270549821 | 0.49307 | 0.68091 | 0.3 | 51399155.0408 | CX |
| 26 | 0.01567 | 3.15831905674 | 0.49615 | 0.705 | 0.3 | 47182581.0889 | CX |
| 52 | 0.08084 | 18.7572509165 | 0.43098 | 0.83 | 0.3 | 46267287.297 | CX |
| 156 | -0.44128 | -46.2994439198 | 0.9531 | 1.47 | 0.2732 | 50141818.1111 | CX |
| 260 | 0.22382 | 77.7152777778 | 0.288 | 1.65 | 0.09901 | 45969640.2103 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 0.5222 | 0.02954 | 6.00 | 0.49999 | 0.5368 | 0.4904 | 36787696 |
| 1713743400 | 0.49266 | -0.00434 | -0.87 | 0.49465 | 0.50513 | 0.48695 | 23917996 |
| 1713657000 | 0.497 | 0.02236 | 4.71 | 0.47297 | 0.4997 | 0.46841 | 11515764 |
| 1713570600 | 0.47464 | 0.00202 | 0.43 | 0.47281 | 0.48016 | 0.43991 | 93906735 |
| 1713484200 | 0.47262 | 0.00824 | 1.77 | 0.4645 | 0.4754 | 0.45494 | 48213629 |
| 1713397800 | 0.46438 | -0.00343 | -0.73 | 0.46681 | 0.4784 | 0.44369 | 80840292 |
| 1713311400 | 0.46781 | -0.00062 | -0.13 | 0.46763 | 0.47412 | 0.44874 | 73008396 |
| 1713225000 | 0.46843 | -0.0073 | -1.53 | 0.47259 | 0.48802 | 0.3 | 78732039 |
| 1713138600 | 0.47573 | 0.01733 | 3.78 | 0.45926 | 0.49 | 0.4398 | 55826842 |
| 1713052200 | 0.4584 | -0.06138 | -11.81 | 0.517 | 0.53 | 0.4 | 68647716 |
| 1712965800 | 0.51978 | -0.04765 | -8.40 | 0.56722 | 0.5762 | 0.47664 | 94516936 |
| 1712879400 | 0.56743 | -0.00688 | -1.20 | 0.57285 | 0.57818 | 0.56231 | 58524633 |
| 1712793000 | 0.57431 | 0.00927 | 1.64 | 0.56416 | 0.57753 | 0.54916 | 67505738 |
| 1712706600 | 0.56504 | -0.00204 | -0.36 | 0.56652 | 0.59199 | 0.55397 | 83482487 |
| 1712620200 | 0.56708 | 0.01795 | 3.27 | 0.54851 | 0.57671 | 0.5425 | 57243491 |
| 1712533800 | 0.54913 | 0.00163 | 0.30 | 0.548 | 0.557 | 0.5437 | 15451632 |
| 1712447400 | 0.5475 | 0.0048 | 0.88 | 0.54178 | 0.5537 | 0.54047 | 6183226 |
| 1712361000 | 0.5427 | -0.00479 | -0.87 | 0.5485 | 0.54872 | 0.52501 | 55995697 |
| 1712274600 | 0.54749 | 0.01549 | 2.91 | 0.53064 | 0.56843 | 0.51885 | 68166928 |
| 1712188200 | 0.532 | -0.01267 | -2.33 | 0.54548 | 0.55179 | 0.52338 | 52401627 |
| 1712101800 | 0.54467 | -0.02572 | -4.51 | 0.56979 | 0.5766 | 0.53824 | 64676907 |
| 1712015400 | 0.57039 | -0.01251 | -2.15 | 0.58262 | 0.587 | 0.55401 | 46008402 |
| 1711929000 | 0.5829 | 0.00685 | 1.19 | 0.57645 | 0.5844 | 0.57574 | 4655807 |
| 1711842600 | 0.57605 | -0.00925 | -1.58 | 0.583 | 0.59038 | 0.57334 | 16997337 |
| 1711756200 | 0.5853 | 0.00639 | 1.10 | 0.57765 | 0.5982 | 0.565 | 30884046 |
| 1711669800 | 0.57891 | 0.01352 | 2.39 | 0.56631 | 0.59019 | 0.55702 | 63781771 |
| 1711583400 | 0.56539 | -0.01801 | -3.09 | 0.5826 | 0.58566 | 0.55933 | 71653359 |
| 1711497000 | 0.5834 | -0.00596 | -1.01 | 0.5901 | 0.6023 | 0.57514 | 42298958 |
| 1711410600 | 0.58936 | 0.00316 | 0.54 | 0.58358 | 0.61111 | 0.579 | 77517977 |
| 1711324200 | 0.5862 | 0.01382 | 2.41 | 0.57223 | 0.5887 | 0.56827 | 7125944 |
| 1711237800 | 0.57238 | 0.00748 | 1.32 | 0.5652 | 0.59044 | 0.5587 | 9924507 |
| 1711151400 | 0.5649 | -0.02609 | -4.41 | 0.58964 | 0.5945 | 0.5539 | 56065266 |
| 1711065000 | 0.59099 | 0.03084 | 5.51 | 0.5565 | 0.60361 | 0.54666 | 88598370 |
| 1710978600 | 0.56015 | 0.02085 | 3.87 | 0.5402 | 0.56726 | 0.52311 | 83403882 |
| 1710892200 | 0.5393 | -0.06202 | -10.31 | 0.5948 | 0.59655 | 0.5252 | 66332272 |
| 1710805800 | 0.60132 | 0.03112 | 5.46 | 0.56789 | 0.6155 | 0.54662 | 48985832 |
| 1710719400 | 0.5702 | 0.01723 | 3.12 | 0.55594 | 0.5753 | 0.53815 | 28683279 |
| 1710633000 | 0.55297 | -0.03135 | -5.37 | 0.58349 | 0.59825 | 0.54426 | 34557217 |
| 1710546600 | 0.58432 | -0.03154 | -5.12 | 0.6159 | 0.62115 | 0.5468 | 153529266 |
| 1710460200 | 0.61586 | -0.01474 | -2.34 | 0.62956 | 0.6464 | 0.5859 | 65761060 |
| 1710373800 | 0.6306 | 0.001 | 0.16 | 0.6295 | 0.643 | 0.612 | 45101114 |
| 1710287400 | 0.6296 | -0.0186 | -2.87 | 0.65638 | 0.66919 | 0.602 | 59557729 |
| 1710201000 | 0.6482 | 0.09226 | 16.60 | 0.55577 | 0.68091 | 0.5329 | 256884760 |
| 1710114600 | 0.55594 | -0.01325 | -2.33 | 0.56749 | 0.57431 | 0.5465 | 24413375 |
| 1710028200 | 0.56919 | 0.00109 | 0.19 | 0.56789 | 0.5791 | 0.56382 | 22727034 |
| 1709941800 | 0.5681 | -0.0054 | -0.94 | 0.57427 | 0.57971 | 0.54693 | 64740909 |
| 1709855400 | 0.5735 | 0.01177 | 2.10 | 0.5616 | 0.58451 | 0.55626 | 43059317 |
| 1709769000 | 0.56173 | 0.01187 | 2.16 | 0.54556 | 0.57827 | 0.5308 | 71013795 |
| 1709682600 | 0.54986 | -0.04934 | -8.23 | 0.59903 | 0.61668 | 0.48309 | 156935186 |
| 1709596200 | 0.5992 | 0.0218 | 3.78 | 0.57807 | 0.6136 | 0.56667 | 54251810 |
| 1709509800 | 0.5774 | -0.0169 | -2.84 | 0.5897 | 0.59474 | 0.542 | 13110779 |
| 1709423400 | 0.5943 | 0.04017 | 7.25 | 0.55441 | 0.6005 | 0.55259 | 21149112 |
| 1709337000 | 0.55413 | 0.01013 | 1.86 | 0.5426 | 0.55664 | 0.53852 | 63076119 |
| 1709250600 | 0.544 | 0.0141 | 2.66 | 0.53147 | 0.57879 | 0.5223 | 89116030 |
| 1709164200 | 0.5299 | -0.011 | -2.03 | 0.54313 | 0.5593 | 0.488 | 57709468 |
| 1709077800 | 0.5409 | 0.0327 | 6.43 | 0.50576 | 0.55388 | 0.50041 | 88012131 |
| 1708991400 | 0.5082 | 0.00688 | 1.37 | 0.50104 | 0.5094 | 0.487 | 38287871 |
| 1708905000 | 0.50132 | -0.0019 | -0.38 | 0.5032 | 0.5069 | 0.4997 | 5407187 |
| 1708818600 | 0.50322 | 0.00883 | 1.79 | 0.4942 | 0.5065 | 0.49088 | 4726578 |
| 1708732200 | 0.49439 | -0.00579 | -1.16 | 0.50086 | 0.50277 | 0.4854 | 39757035 |
| 1708645800 | 0.50018 | -0.00732 | -1.44 | 0.50738 | 0.51 | 0.49562 | 50031724 |
| 1708559400 | 0.5075 | -0.0144 | -2.76 | 0.52 | 0.5209 | 0.49342 | 39560626 |
| 1708473000 | 0.5219 | -0.0001 | -0.02 | 0.5216 | 0.5333 | 0.5 | 40369277 |
| 1708386600 | 0.522 | 0.00577 | 1.12 | 0.51671 | 0.5271 | 0.51448 | 23776893 |
| 1708300200 | 0.51623 | 0.00554 | 1.08 | 0.50973 | 0.5225 | 0.50825 | 5158896 |
| 1708213800 | 0.51069 | -0.01394 | -2.66 | 0.52336 | 0.52522 | 0.5 | 15737611 |
| 1708127400 | 0.52463 | 0.00251 | 0.48 | 0.5213 | 0.53863 | 0.51305 | 55518329 |
| 1708041000 | 0.52212 | 0.02041 | 4.07 | 0.50162 | 0.53622 | 0.50075 | 69570916 |
| 1707954600 | 0.50171 | 0.0122 | 2.49 | 0.4892 | 0.5059 | 0.48575 | 46692990 |
| 1707868200 | 0.48951 | -0.00349 | -0.71 | 0.4929 | 0.49533 | 0.47989 | 50205039 |
| 1707781800 | 0.493 | 0.00648 | 1.33 | 0.48562 | 0.4988 | 0.47119 | 21582329 |
| 1707695400 | 0.48652 | 0.00417 | 0.86 | 0.48238 | 0.4953 | 0.4802 | 7076620 |
| 1707609000 | 0.48235 | -0.00462 | -0.95 | 0.4812 | 0.4893 | 0.47302 | 11677403 |
| 1707522600 | 0.48697 | 0.00976 | 2.05 | 0.47786 | 0.4898 | 0.47665 | 39950749 |
| 1707436200 | 0.47721 | 0.00021 | 0.04 | 0.47623 | 0.48241 | 0.4723 | 49739118 |
| 1707349800 | 0.477 | 0.00802 | 1.71 | 0.46944 | 0.4788 | 0.46351 | 41252272 |
| 1707263400 | 0.46898 | -0.00227 | -0.48 | 0.4715 | 0.475 | 0.464 | 46468236 |
| 1707177000 | 0.47125 | 0.00421 | 0.90 | 0.46685 | 0.4783 | 0.46088 | 43387685 |
| 1707090600 | 0.46704 | -0.0142 | -2.95 | 0.48077 | 0.4816 | 0.463 | 10129082 |
| 1707004200 | 0.48124 | 0.00874 | 1.85 | 0.4719 | 0.489 | 0.46835 | 20647986 |
| 1706917800 | 0.4725 | 0.00731 | 1.57 | 0.4651 | 0.47608 | 0.4603 | 51250154 |
| 1706831400 | 0.46519 | -0.00036 | -0.08 | 0.46537 | 0.4699 | 0.4539 | 49445650 |
| 1706745000 | 0.46555 | -0.00612 | -1.30 | 0.47164 | 0.47596 | 0.44751 | 60644480 |
| 1706658600 | 0.47167 | -0.02251 | -4.56 | 0.49307 | 0.49803 | 0.46828 | 56306623 |
| 1706572200 | 0.49418 | 0.0109 | 2.26 | 0.48275 | 0.4988 | 0.48036 | 46177272 |
| 1706485800 | 0.48328 | -0.00531 | -1.09 | 0.48848 | 0.49353 | 0.47817 | 10361715 |
| 1706399400 | 0.48859 | -0.0014 | -0.29 | 0.49025 | 0.493 | 0.48517 | 7284098 |
| 1706313000 | 0.48999 | 0.01607 | 3.39 | 0.47363 | 0.49434 | 0.469 | 49723049 |
| 1706226600 | 0.47392 | -0.00292 | -0.61 | 0.47534 | 0.4759 | 0.46468 | 41387565 |
| 1706140200 | 0.47684 | 0.00072 | 0.15 | 0.47679 | 0.4782 | 0.46959 | 44257334 |
| 1706053800 | 0.47612 | -0.00733 | -1.52 | 0.48388 | 0.48797 | 0.45633 | 54799801 |
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
