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 | -0.00782 | -10.8641289247 | 0.07198 | 0.07266 | 0.05867 | 34222721.2668 | CX |
| 4 | -0.0264 | -29.1519434629 | 0.09056 | 0.10665 | 0.05867 | 77600244.7983 | CX |
| 12 | 0.00878 | 15.8540989527 | 0.05538 | 0.125 | 0.055 | 120633090.564 | CX |
| 26 | 0.018057 | 39.1666485912 | 0.046103 | 0.125 | 0.04312 | 107418985.394 | CX |
| 52 | 0.0245 | 61.7750882501 | 0.03966 | 0.13 | 0.03411 | 142688264.349 | CX |
| 156 | -0.04516 | -41.3099158434 | 0.10932 | 0.27525 | 0.02277 | 145662073.832 | CX |
| 260 | -0.00554 | -7.94835007174 | 0.0697 | 0.27525 | 0.02277 | 146351893.33 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 0.06483 | 0.0011 | 1.73 | 0.06365 | 0.06581 | 0.06116 | 27386451 |
| 1714607400 | 0.06373 | -0.00043 | -0.67 | 0.06373 | 0.06441 | 0.05867 | 39156080 |
| 1714521000 | 0.06416 | -0.0042 | -6.14 | 0.06829 | 0.0693 | 0.06111 | 35811064 |
| 1714434600 | 0.06836 | -0.00088 | -1.27 | 0.069296 | 0.070096 | 0.06624 | 52493319 |
| 1714348200 | 0.06924 | -0.00122 | -1.73 | 0.07033 | 0.0726 | 0.06884 | 24265071 |
| 1714261800 | 0.07046 | 0.00022 | 0.31 | 0.07021 | 0.07145 | 0.0675 | 30111291 |
| 1714175400 | 0.07024 | -0.00177 | -2.46 | 0.07198 | 0.07266 | 0.06964 | 30335770 |
| 1714089000 | 0.07201 | 0.00012 | 0.17 | 0.0719 | 0.07359 | 0.06939 | 31969390 |
| 1714002600 | 0.07189 | -0.00448 | -5.87 | 0.07639 | 0.07838 | 0.07097 | 47459703 |
| 1713916200 | 0.07637 | -0.00099 | -1.28 | 0.07721 | 0.07832 | 0.07547 | 49767215 |
| 1713829800 | 0.07736 | 0.00251 | 3.35 | 0.07501 | 0.07884 | 0.07484 | 37943507 |
| 1713743400 | 0.07485 | -0.00146 | -1.91 | 0.07651 | 0.077 | 0.07341 | 36556834 |
| 1713657000 | 0.07631 | 0.00587 | 8.33 | 0.07001 | 0.07712 | 0.0691 | 57273122 |
| 1713570600 | 0.07044 | 0.00013 | 0.18 | 0.07031 | 0.07288 | 0.06406 | 72301016 |
| 1713484200 | 0.07031 | 0.00201 | 2.94 | 0.0683 | 0.07127 | 0.06609 | 37614815 |
| 1713397800 | 0.0683 | -0.00264 | -3.72 | 0.07101 | 0.07156 | 0.06559 | 68006945 |
| 1713311400 | 0.07094 | -0.00019 | -0.27 | 0.07136 | 0.07307 | 0.06611 | 90004037 |
| 1713225000 | 0.07113 | -0.00622 | -8.04 | 0.07652 | 0.08105 | 0.06846 | 80766974 |
| 1713138600 | 0.07735 | 0.00499 | 6.90 | 0.07179 | 0.07908 | 0.06859 | 118807742 |
| 1713052200 | 0.07236 | -0.00743 | -9.31 | 0.0795 | 0.08916 | 0.062 | 201903408 |
| 1712965800 | 0.07979 | -0.01925 | -19.44 | 0.09929 | 0.10263 | 0.07519 | 148040306 |
| 1712879400 | 0.09904 | -0.00186 | -1.84 | 0.10077 | 0.10381 | 0.0952 | 125667263 |
| 1712793000 | 0.1009 | -0.0029 | -2.79 | 0.10309 | 0.10665 | 0.09581 | 185266657 |
| 1712706600 | 0.1038 | 0.00346 | 3.45 | 0.10035 | 0.10626 | 0.09364 | 196194941 |
| 1712620200 | 0.10034 | 0.00497 | 5.21 | 0.09523 | 0.1027 | 0.09306 | 102466010 |
| 1712533800 | 0.09537 | 0.00266 | 2.87 | 0.09247 | 0.09931 | 0.09225 | 142762348 |
| 1712447400 | 0.09271 | 0.00253 | 2.81 | 0.08988 | 0.09385 | 0.08914 | 59444762 |
| 1712361000 | 0.09018 | -0.00029 | -0.32 | 0.09056 | 0.09148 | 0.08469 | 43030798 |
| 1712274600 | 0.09047 | 0.00212 | 2.40 | 0.08783 | 0.09299 | 0.08366 | 68868593 |
| 1712188200 | 0.08835 | 0.0023 | 2.67 | 0.08577 | 0.09383 | 0.08203 | 98995967 |
| 1712101800 | 0.08605 | -0.00695 | -7.47 | 0.093 | 0.09304 | 0.08517 | 80261585 |
| 1712015400 | 0.093 | -0.00411 | -4.23 | 0.09719 | 0.097508 | 0.08875 | 80788059 |
| 1711929000 | 0.09711 | -0.00063 | -0.64 | 0.09759 | 0.10082 | 0.09665 | 73337954 |
| 1711842600 | 0.09774 | -0.00078 | -0.79 | 0.09831 | 0.111 | 0.09567 | 196862665 |
| 1711756200 | 0.09852 | -0.00179 | -1.78 | 0.10217 | 0.11612 | 0.0976 | 496761356 |
| 1711669800 | 0.10031 | 0.01308 | 14.99 | 0.08751 | 0.10242 | 0.0862 | 218396208 |
| 1711583400 | 0.08723 | -0.00353 | -3.89 | 0.09108 | 0.09285 | 0.08619 | 73850732 |
| 1711497000 | 0.09076 | 0.00193 | 2.17 | 0.0893 | 0.09197 | 0.08746 | 119340883 |
| 1711410600 | 0.08883 | 0.00134 | 1.53 | 0.08732 | 0.09203 | 0.08428 | 223796055 |
| 1711324200 | 0.08749 | 0.0023 | 2.70 | 0.08497 | 0.08981 | 0.08349 | 131230221 |
| 1711237800 | 0.08519 | 0.00262 | 3.17 | 0.08311 | 0.09047 | 0.082 | 140125585 |
| 1711151400 | 0.08257 | 0.00084 | 1.03 | 0.08171 | 0.09298 | 0.08033 | 222437873 |
| 1711065000 | 0.08173 | 0.00245 | 3.09 | 0.07938 | 0.08258 | 0.07685 | 107849355 |
| 1710978600 | 0.07928 | 0.00757 | 10.56 | 0.07133 | 0.07965 | 0.06811 | 102318067 |
| 1710892200 | 0.07171 | -0.00754 | -9.51 | 0.07946 | 0.08048 | 0.06922 | 115377021 |
| 1710805800 | 0.07925 | -0.00658 | -7.67 | 0.08539 | 0.08709 | 0.07718 | 82484153 |
| 1710719400 | 0.08583 | 0.00265 | 3.19 | 0.08367 | 0.08832 | 0.07912 | 143471771 |
| 1710633000 | 0.08318 | -0.01372 | -14.16 | 0.09681 | 0.09833 | 0.082 | 168883807 |
| 1710546600 | 0.0969 | 0.00458 | 4.96 | 0.09234 | 0.1092 | 0.08411 | 445810100 |
| 1710460200 | 0.09232 | -0.00377 | -3.92 | 0.09626 | 0.09658 | 0.085774 | 112793304 |
| 1710373800 | 0.09609 | -0.01481 | -13.35 | 0.10988 | 0.11013 | 0.08995 | 568949647 |
| 1710287400 | 0.1109 | 0.03031 | 37.61 | 0.08072 | 0.125 | 0.07657 | 772329705 |
| 1710201000 | 0.08059 | 0.00276 | 3.55 | 0.07789 | 0.08095 | 0.07425 | 195048337 |
| 1710114600 | 0.07783 | -0.00041 | -0.52 | 0.07786 | 0.08144 | 0.07517 | 109054974 |
| 1710028200 | 0.07824 | 0.00383 | 5.15 | 0.07402 | 0.07908 | 0.07376 | 103783660 |
| 1709941800 | 0.07441 | -0.00062 | -0.83 | 0.07544 | 0.07551 | 0.06821 | 107583208 |
| 1709855400 | 0.07503 | 0.006 | 8.69 | 0.06895 | 0.07661 | 0.06721 | 111739684 |
| 1709769000 | 0.06903 | 0.00232 | 3.48 | 0.06632 | 0.07002 | 0.06433 | 84618576 |
| 1709682600 | 0.06671 | -0.00893 | -11.81 | 0.07546 | 0.07672 | 0.05942 | 113368053 |
| 1709596200 | 0.07564 | 0.00208 | 2.83 | 0.07282 | 0.0809 | 0.07222 | 139324351 |
| 1709509800 | 0.07356 | -0.00045 | -0.61 | 0.07388 | 0.07505 | 0.06906 | 74323141 |
| 1709423400 | 0.07401 | 0.00257 | 3.60 | 0.07139 | 0.07401 | 0.06947 | 73268839 |
| 1709337000 | 0.07144 | 0.00446 | 6.66 | 0.06707 | 0.07174 | 0.06699 | 57374091 |
| 1709250600 | 0.06698 | -0.00174 | -2.53 | 0.06892 | 0.07253 | 0.06439 | 95217815 |
| 1709164200 | 0.06872 | -0.00015 | -0.22 | 0.06898 | 0.07058 | 0.06266 | 111800852 |
| 1709077800 | 0.06887 | 0.00053 | 0.78 | 0.06838 | 0.07059 | 0.068 | 69304654 |
| 1708991400 | 0.06834 | 0.00092 | 1.36 | 0.06733 | 0.06878 | 0.06546 | 71213950 |
| 1708905000 | 0.06742 | 0.00022 | 0.33 | 0.06754 | 0.06808 | 0.06584 | 51526101 |
| 1708818600 | 0.0672 | 0.00146 | 2.22 | 0.06584 | 0.0677 | 0.06426 | 36614857 |
| 1708732200 | 0.06574 | -0.00037 | -0.56 | 0.06639 | 0.06685 | 0.06331 | 66269320 |
| 1708645800 | 0.06611 | -0.00037 | -0.56 | 0.06605 | 0.06845 | 0.06449 | 87699512 |
| 1708559400 | 0.06648 | -9.0E-5 | -0.14 | 0.06628 | 0.06803 | 0.0631 | 112302324 |
| 1708473000 | 0.06657 | -0.00287 | -4.13 | 0.07011 | 0.07575 | 0.06374 | 251650631 |
| 1708386600 | 0.06944 | 0.00211 | 3.13 | 0.06754 | 0.0741 | 0.06751 | 137381175 |
| 1708300200 | 0.06733 | 0.0017 | 2.59 | 0.06536 | 0.06895 | 0.06413 | 119965919 |
| 1708213800 | 0.06563 | 0.00064 | 0.98 | 0.06494 | 0.06579 | 0.06207 | 78751841 |
| 1708127400 | 0.06499 | 0.00335 | 5.43 | 0.06185 | 0.0682 | 0.06107 | 189491197 |
| 1708041000 | 0.06164 | 0.00134 | 2.22 | 0.06046 | 0.06919 | 0.06023 | 173214944 |
| 1707954600 | 0.0603 | 0.00233 | 4.02 | 0.05791 | 0.0604 | 0.05729 | 48095565 |
| 1707868200 | 0.05797 | 0.00052 | 0.91 | 0.05764 | 0.05931 | 0.05684 | 66348047 |
| 1707781800 | 0.05745 | 0.00167 | 2.99 | 0.0558 | 0.0577 | 0.05511 | 36198745 |
| 1707695400 | 0.05578 | -0.00055 | -0.98 | 0.05632 | 0.05742 | 0.05547 | 32027546 |
| 1707609000 | 0.05633 | -5.0E-5 | -0.09 | 0.05644 | 0.05768 | 0.055 | 53219667 |
| 1707522600 | 0.05638 | 0.00093 | 1.68 | 0.05538 | 0.05696 | 0.05532 | 57270482 |
| 1707436200 | 0.05545 | -0.00139 | -2.45 | 0.05688 | 0.05714 | 0.05505 | 45634172 |
| 1707349800 | 0.05684 | 0.00166 | 3.01 | 0.05525 | 0.05736 | 0.05459 | 26007680 |
| 1707263400 | 0.05518 | -0.00011 | -0.20 | 0.05528 | 0.05566 | 0.05424 | 23176202 |
| 1707177000 | 0.05529 | 0.00017 | 0.31 | 0.0551 | 0.05623 | 0.05407 | 23017838 |
| 1707090600 | 0.05512 | -0.00153 | -2.70 | 0.05648 | 0.05664 | 0.05483 | 18086002 |
| 1707004200 | 0.05665 | -0.00018 | -0.32 | 0.05663 | 0.05743 | 0.05602 | 32499877 |
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
