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 | -0.0049 | -9.05060953085 | 0.05414 | 0.05677 | 0.0476 | 157454.412437 | CX |
| 4 | -0.02189 | -30.7746379868 | 0.07113 | 0.08228 | 0.0476 | 199150.002918 | CX |
| 12 | 0.0022 | 4.6768707483 | 0.04704 | 0.08649 | 0.04435 | 337236.709458 | CX |
| 26 | -0.00156 | -3.07086614173 | 0.0508 | 0.08649 | 0.041 | 404150.792834 | CX |
| 52 | -0.04366 | -46.9967707212 | 0.0929 | 0.13744 | 0.03637 | 346857.441137 | CX |
| 156 | -0.31976 | -86.6558265583 | 0.369 | 1.72 | 0.0142 | 641578.865341 | CX |
| 260 | -0.31976 | -86.6558265583 | 0.369 | 1.72 | 0.0142 | 641578.865341 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.05346 | 0.00205 | 3.99 | 0.0476 | 0.05503 | 0.0476 | 195699 |
| 1714348200 | 0.05141 | -0.0017 | -3.20 | 0.05311 | 0.05503 | 0.05096 | 94226 |
| 1714261800 | 0.05311 | 0.00258 | 5.11 | 0.05059 | 0.05368 | 0.05004 | 166520 |
| 1714175400 | 0.05053 | -0.00148 | -2.85 | 0.05139 | 0.05139 | 0.04897 | 211022 |
| 1714089000 | 0.05201 | -0.00099 | -1.87 | 0.053 | 0.05341 | 0.051 | 168262 |
| 1714002600 | 0.053 | -0.00011 | -0.21 | 0.05311 | 0.05358 | 0.048 | 139869 |
| 1713916200 | 0.05311 | -0.00103 | -1.90 | 0.05414 | 0.05677 | 0.05288 | 126579 |
| 1713829800 | 0.05414 | 0.00093 | 1.75 | 0.0476 | 0.05414 | 0.0476 | 46462 |
| 1713743400 | 0.05321 | 0.00026 | 0.49 | 0.05295 | 0.05789 | 0.05098 | 33587 |
| 1713657000 | 0.05295 | -0.00025 | -0.47 | 0.0532 | 0.05696 | 0.051 | 20632 |
| 1713570600 | 0.0532 | 0.00445 | 9.13 | 0.04875 | 0.05801 | 0.0487 | 21451 |
| 1713484200 | 0.04875 | 0.00062 | 1.29 | 0.04813 | 0.05395 | 0.04813 | 131575 |
| 1713397800 | 0.04813 | -0.00316 | -6.16 | 0.05129 | 0.05801 | 0.048 | 88172 |
| 1713311400 | 0.05129 | -0.00385 | -6.98 | 0.05514 | 0.057 | 0.05032 | 106018 |
| 1713225000 | 0.05514 | -0.00488 | -8.13 | 0.06106 | 0.06547 | 0.05241 | 123586 |
| 1713138600 | 0.06002 | 0.00109 | 1.85 | 0.05912 | 0.06996 | 0.05597 | 100114 |
| 1713052200 | 0.05893 | -0.00908 | -13.35 | 0.06801 | 0.07 | 0.05448 | 49074 |
| 1712965800 | 0.06801 | -0.00255 | -3.61 | 0.07056 | 0.07214 | 0.06138 | 272635 |
| 1712879400 | 0.07056 | 0.0017 | 2.47 | 0.06886 | 0.07093 | 0.0669 | 387911 |
| 1712793000 | 0.06886 | -0.00081 | -1.16 | 0.06967 | 0.07112 | 0.06826 | 281881 |
| 1712706600 | 0.06967 | -0.00035 | -0.50 | 0.07002 | 0.07439 | 0.06661 | 449411 |
| 1712620200 | 0.07002 | 0.00051 | 0.73 | 0.06965 | 0.07266 | 0.06758 | 574644 |
| 1712533800 | 0.06951 | 0.00029 | 0.42 | 0.06922 | 0.07145 | 0.06502 | 502583 |
| 1712447400 | 0.06922 | -0.00052 | -0.75 | 0.06974 | 0.0748 | 0.06697 | 260398 |
| 1712361000 | 0.06974 | 0.00024 | 0.35 | 0.0695 | 0.07681 | 0.06675 | 156323 |
| 1712274600 | 0.0695 | -0.00348 | -4.77 | 0.07298 | 0.08151 | 0.06896 | 213540 |
| 1712188200 | 0.07298 | -0.00294 | -3.87 | 0.07582 | 0.08228 | 0.07296 | 186176 |
| 1712101800 | 0.07592 | 0.00414 | 5.77 | 0.07113 | 0.08172 | 0.0652 | 467837 |
| 1712015400 | 0.07178 | -0.00761 | -9.59 | 0.07778 | 0.08206 | 0.0685 | 219736 |
| 1711929000 | 0.07939 | 0.00779 | 10.88 | 0.07164 | 0.08649 | 0.06667 | 325970 |
| 1711842600 | 0.0716 | 0.00153 | 2.18 | 0.07056 | 0.07966 | 0.069 | 330858 |
| 1711756200 | 0.07007 | -0.00192 | -2.67 | 0.07178 | 0.07377 | 0.069 | 271195 |
| 1711669800 | 0.07199 | 0.00347 | 5.06 | 0.06838 | 0.07393 | 0.06776 | 478599 |
| 1711583400 | 0.06852 | 0.00221 | 3.33 | 0.06631 | 0.07407 | 0.06384 | 561772 |
| 1711497000 | 0.06631 | -0.0059 | -8.17 | 0.07221 | 0.07234 | 0.06362 | 639227 |
| 1711410600 | 0.07221 | -0.00053 | -0.73 | 0.072 | 0.07407 | 0.06809 | 400697 |
| 1711324200 | 0.07274 | 0.00438 | 6.41 | 0.06836 | 0.07347 | 0.06792 | 406235 |
| 1711237800 | 0.06836 | 0.00344 | 5.30 | 0.06492 | 0.07004 | 0.06327 | 285876 |
| 1711151400 | 0.06492 | -0.00033 | -0.51 | 0.06575 | 0.06989 | 0.06483 | 203103 |
| 1711065000 | 0.06525 | 0.00323 | 5.21 | 0.06202 | 0.07273 | 0.0584 | 565830 |
| 1710978600 | 0.06202 | 0.00015 | 0.24 | 0.06187 | 0.08031 | 0.05973 | 550911 |
| 1710892200 | 0.06187 | -0.00072 | -1.15 | 0.06191 | 0.07004 | 0.05441 | 811738 |
| 1710805800 | 0.06259 | 0.00718 | 12.96 | 0.05541 | 0.06471 | 0.05512 | 403745 |
| 1710719400 | 0.05541 | -0.00114 | -2.02 | 0.05655 | 0.05747 | 0.055 | 304297 |
| 1710633000 | 0.05655 | -0.00027 | -0.48 | 0.05682 | 0.06179 | 0.05613 | 596747 |
| 1710546600 | 0.05682 | -0.00058 | -1.01 | 0.05729 | 0.05946 | 0.05501 | 339548 |
| 1710460200 | 0.0574 | -0.00027 | -0.47 | 0.06118 | 0.06788 | 0.05718 | 401831 |
| 1710373800 | 0.05767 | 0.0015 | 2.67 | 0.05612 | 0.0648 | 0.05591 | 563657 |
| 1710287400 | 0.05617 | 0.00087 | 1.57 | 0.0557 | 0.0579 | 0.055 | 436768 |
| 1710201000 | 0.0553 | -0.00281 | -4.84 | 0.05834 | 0.05845 | 0.05382 | 644038 |
| 1710114600 | 0.05811 | -0.00449 | -7.17 | 0.0625 | 0.06299 | 0.05443 | 645514 |
| 1710028200 | 0.0626 | -0.00648 | -9.38 | 0.06835 | 0.06946 | 0.0624 | 365852 |
| 1709941800 | 0.06908 | 0.00456 | 7.07 | 0.06452 | 0.06913 | 0.0614 | 470860 |
| 1709855400 | 0.06452 | -0.0004 | -0.62 | 0.06492 | 0.07046 | 0.06191 | 410069 |
| 1709769000 | 0.06492 | 0.00622 | 10.60 | 0.0587 | 0.06656 | 0.05863 | 407594 |
| 1709682600 | 0.0587 | -0.0094 | -13.80 | 0.06873 | 0.07 | 0.05865 | 479560 |
| 1709596200 | 0.0681 | 0.00394 | 6.14 | 0.06401 | 0.07232 | 0.06292 | 277818 |
| 1709509800 | 0.06416 | -0.00094 | -1.44 | 0.065 | 0.07296 | 0.06302 | 472448 |
| 1709423400 | 0.0651 | -0.0016 | -2.40 | 0.0667 | 0.06816 | 0.06209 | 361021 |
| 1709337000 | 0.0667 | -0.00463 | -6.49 | 0.07133 | 0.07566 | 0.06516 | 345407 |
| 1709250600 | 0.07133 | 0.00538 | 8.16 | 0.06595 | 0.07669 | 0.06514 | 404257 |
| 1709164200 | 0.06595 | 0.0095 | 16.83 | 0.05645 | 0.07697 | 0.05504 | 634993 |
| 1709077800 | 0.05645 | 0.00166 | 3.03 | 0.05479 | 0.0579 | 0.05066 | 285782 |
| 1708991400 | 0.05479 | 0.00089 | 1.65 | 0.05382 | 0.05505 | 0.05051 | 288554 |
| 1708905000 | 0.0539 | -0.00318 | -5.57 | 0.05573 | 0.05707 | 0.05054 | 303842 |
| 1708818600 | 0.05708 | 0.00166 | 3.00 | 0.05542 | 0.06027 | 0.053 | 325156 |
| 1708732200 | 0.05542 | 0.00207 | 3.88 | 0.05335 | 0.05891 | 0.05195 | 329468 |
| 1708645800 | 0.05335 | -0.0011 | -2.02 | 0.05402 | 0.05582 | 0.05182 | 337937 |
| 1708559400 | 0.05445 | 0.00159 | 3.01 | 0.05286 | 0.05851 | 0.05242 | 332230 |
| 1708473000 | 0.05286 | 0.00092 | 1.77 | 0.05194 | 0.05378 | 0.05119 | 299835 |
| 1708386600 | 0.05194 | 0.00339 | 6.98 | 0.04855 | 0.05396 | 0.04734 | 273291 |
| 1708300200 | 0.04855 | -4.0E-5 | -0.08 | 0.0486 | 0.05115 | 0.04683 | 424420 |
| 1708213800 | 0.04859 | -0.00459 | -8.63 | 0.05318 | 0.061 | 0.0455 | 607504 |
| 1708127400 | 0.05318 | 0.00018 | 0.34 | 0.053 | 0.05444 | 0.051 | 285058 |
| 1708041000 | 0.053 | 0.00219 | 4.31 | 0.05081 | 0.057 | 0.04926 | 407658 |
| 1707954600 | 0.05081 | 0.00159 | 3.23 | 0.04922 | 0.05174 | 0.04911 | 193744 |
| 1707868200 | 0.04922 | -0.00013 | -0.26 | 0.04935 | 0.0516 | 0.04881 | 310041 |
| 1707781800 | 0.04935 | 0.00106 | 2.20 | 0.04845 | 0.04995 | 0.04731 | 290417 |
| 1707695400 | 0.04829 | -0.00059 | -1.21 | 0.04888 | 0.0538 | 0.04637 | 429393 |
| 1707609000 | 0.04888 | 0.00063 | 1.31 | 0.04825 | 0.04999 | 0.04825 | 389099 |
| 1707522600 | 0.04825 | 0.00225 | 4.89 | 0.046 | 0.04977 | 0.04558 | 436208 |
| 1707436200 | 0.046 | 0.00038 | 0.83 | 0.04604 | 0.04755 | 0.04435 | 532264 |
| 1707349800 | 0.04562 | -0.00151 | -3.20 | 0.04713 | 0.04722 | 0.04436 | 350739 |
| 1707263400 | 0.04713 | 9.0E-5 | 0.19 | 0.04704 | 0.04751 | 0.04656 | 301247 |
| 1707177000 | 0.04704 | -0.00199 | -4.06 | 0.04905 | 0.05014 | 0.04689 | 217922 |
| 1707090600 | 0.04903 | 0.00081 | 1.68 | 0.04822 | 0.0504 | 0.04676 | 360884 |
| 1707004200 | 0.04822 | 0.00103 | 2.18 | 0.04722 | 0.0503 | 0.04711 | 481465 |
| 1706917800 | 0.04719 | -8.0E-5 | -0.17 | 0.04731 | 0.05174 | 0.04646 | 273671 |
| 1706831400 | 0.04727 | -0.00211 | -4.27 | 0.04936 | 0.0516 | 0.04705 | 468111 |
| 1706745000 | 0.04938 | 0.00067 | 1.38 | 0.04875 | 0.05039 | 0.04846 | 450566 |
| 1706658600 | 0.04871 | -3.0E-5 | -0.06 | 0.04874 | 0.0518 | 0.0483 | 340958 |
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
