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 | -0.00098 | -2.89598108747 | 0.03384 | 0.0366 | 0.0326 | 17027487.1429 | CX |
| 4 | -0.00447 | -11.9742834182 | 0.03733 | 0.04369 | 0.02673 | 45666624.7857 | CX |
| 12 | -0.09498 | -74.2959949937 | 0.12784 | 0.179 | 0.02673 | 83033370.1548 | CX |
| 26 | 0.01398 | 74.0466101695 | 0.01888 | 0.179 | 0.01755 | 44328962.454 | CX |
| 52 | 0.02186 | 198.727272727 | 0.011 | 0.179 | 0.00787 | 30340407.1622 | CX |
| 156 | 0.00089412 | 2.79710741578 | 0.03196588 | 0.26 | 0.00724 | 28451414.7719 | CX |
| 260 | 0.00089412 | 2.79710741578 | 0.03196588 | 0.26 | 0.00724 | 28451414.7719 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.03361 | 2.0E-5 | 0.06 | 0.0337 | 0.0342 | 0.03332 | 6886568 |
| 1714089000 | 0.03359 | -0.00036 | -1.06 | 0.0339 | 0.03446 | 0.0335 | 8817541 |
| 1714002600 | 0.03395 | -6.0E-5 | -0.18 | 0.03393 | 0.0366 | 0.03325 | 21313193 |
| 1713916200 | 0.03401 | -0.00072 | -2.07 | 0.0348 | 0.0357 | 0.0337 | 18746613 |
| 1713829800 | 0.03473 | 0.00051 | 1.49 | 0.03384 | 0.03624 | 0.0326 | 24581001 |
| 1713743400 | 0.03422 | -0.00028 | -0.81 | 0.0345 | 0.035 | 0.03381 | 16129150 |
| 1713657000 | 0.0345 | 0.00081 | 2.40 | 0.03384 | 0.03561 | 0.0326 | 22718344 |
| 1713570600 | 0.03369 | -0.00387 | -10.30 | 0.03725 | 0.03737 | 0.0315 | 64799985 |
| 1713484200 | 0.03756 | 0.00456 | 13.82 | 0.03339 | 0.0401 | 0.03195 | 255079458 |
| 1713397800 | 0.033 | 0.00419 | 14.54 | 0.02858 | 0.03362 | 0.02673 | 54179414 |
| 1713311400 | 0.02881 | -0.00035 | -1.20 | 0.0293 | 0.02944 | 0.02795 | 21267813 |
| 1713225000 | 0.02916 | -0.00228 | -7.25 | 0.03147 | 0.03277 | 0.02738 | 46420037 |
| 1713138600 | 0.03144 | 0.00057 | 1.85 | 0.0308 | 0.03155 | 0.02921 | 18069779 |
| 1713052200 | 0.03087 | -0.00249 | -7.46 | 0.03326 | 0.03695 | 0.0273 | 59184129 |
| 1712965800 | 0.03336 | -0.00236 | -6.61 | 0.03577 | 0.0428 | 0.0305 | 189711323 |
| 1712879400 | 0.03572 | -0.00144 | -3.88 | 0.03687 | 0.04 | 0.03521 | 75279539 |
| 1712793000 | 0.03716 | 0.00356 | 10.60 | 0.03348 | 0.04369 | 0.033 | 191562639 |
| 1712706600 | 0.0336 | -0.0014 | -4.00 | 0.0351 | 0.03555 | 0.03304 | 16190060 |
| 1712620200 | 0.035 | 0.00116 | 3.43 | 0.03372 | 0.03751 | 0.03307 | 30497949 |
| 1712533800 | 0.03384 | 0.00048 | 1.44 | 0.03335 | 0.0343 | 0.0332 | 7159263 |
| 1712447400 | 0.03336 | 0.00037 | 1.12 | 0.033 | 0.03353 | 0.03285 | 5946713 |
| 1712361000 | 0.03299 | -0.00074 | -2.19 | 0.0338 | 0.03389 | 0.03265 | 9327986 |
| 1712274600 | 0.03373 | 0.00027 | 0.81 | 0.03317 | 0.03491 | 0.03286 | 16621311 |
| 1712188200 | 0.03346 | -0.00055 | -1.62 | 0.0339 | 0.03415 | 0.03313 | 14532325 |
| 1712101800 | 0.03401 | -0.00128 | -3.63 | 0.0352 | 0.03544 | 0.03303 | 24216243 |
| 1712015400 | 0.03529 | -0.00169 | -4.57 | 0.03687 | 0.03742 | 0.035 | 19398159 |
| 1711929000 | 0.03698 | -0.00029 | -0.78 | 0.0371 | 0.03753 | 0.0363 | 21541119 |
| 1711842600 | 0.03727 | -3.0E-5 | -0.08 | 0.03733 | 0.03799 | 0.03695 | 18487840 |
| 1711756200 | 0.0373 | 0.0001 | 0.27 | 0.03732 | 0.03849 | 0.036 | 32964551 |
| 1711669800 | 0.0372 | 0.0009 | 2.48 | 0.0363 | 0.03863 | 0.03585 | 18495819 |
| 1711583400 | 0.0363 | -0.00113 | -3.02 | 0.0373 | 0.03759 | 0.03599 | 15305277 |
| 1711497000 | 0.03743 | -0.00016 | -0.43 | 0.0377 | 0.0385 | 0.03573 | 33883861 |
| 1711410600 | 0.03759 | 0.00096 | 2.62 | 0.03662 | 0.0388 | 0.03648 | 36026074 |
| 1711324200 | 0.03663 | 0.00285 | 8.44 | 0.0364 | 0.0379 | 0.035 | 34346741 |
| 1711237800 | 0.03378 | 0.00014 | 0.42 | 0.03378 | 0.038 | 0.03304 | 29842038 |
| 1711151400 | 0.03364 | -0.00166 | -4.70 | 0.03556 | 0.03637 | 0.03268 | 30001180 |
| 1711065000 | 0.0353 | 0.00042 | 1.20 | 0.03526 | 0.03644 | 0.03451 | 26939286 |
| 1710978600 | 0.03488 | 0.00268 | 8.32 | 0.0325 | 0.03588 | 0.03191 | 35674466 |
| 1710892200 | 0.0322 | -0.00414 | -11.39 | 0.0367 | 0.03676 | 0.03116 | 73980367 |
| 1710805800 | 0.03634 | -0.00244 | -6.29 | 0.03868 | 0.0399 | 0.0358 | 32946926 |
| 1710719400 | 0.03878 | 0.00107 | 2.84 | 0.03751 | 0.03997 | 0.03731 | 39951529 |
| 1710633000 | 0.03771 | -0.00415 | -9.91 | 0.04221 | 0.04227 | 0.03702 | 57337229 |
| 1710546600 | 0.04186 | -0.00053 | -1.25 | 0.04088 | 0.0429 | 0.03725 | 155975830 |
| 1710460200 | 0.04239 | 0.00022 | 0.52 | 0.04232 | 0.04329 | 0.03922 | 53813863 |
| 1710373800 | 0.04217 | -0.00105 | -2.43 | 0.04279 | 0.04518 | 0.042 | 84584320 |
| 1710287400 | 0.04322 | -0.00528 | -10.89 | 0.04785 | 0.0487 | 0.042 | 163325647 |
| 1710201000 | 0.0485 | 0.00405 | 9.11 | 0.04551 | 0.0545 | 0.04159 | 623144944 |
| 1710114600 | 0.04445 | 0.0049 | 12.39 | 0.03952 | 0.0474 | 0.03774 | 340321682 |
| 1710028200 | 0.03955 | 0.00204 | 5.44 | 0.03728 | 0.043 | 0.0369 | 140655071 |
| 1709941800 | 0.03751 | -0.0002 | -0.53 | 0.03795 | 0.04121 | 0.03625 | 139027939 |
| 1709855400 | 0.03771 | 0.00131 | 3.60 | 0.0372 | 0.04288 | 0.03526 | 220743659 |
| 1709769000 | 0.0364 | 0.00208 | 6.06 | 0.03432 | 0.03899 | 0.03351 | 127419025 |
| 1709682600 | 0.03432 | -0.00358 | -9.45 | 0.03773 | 0.038 | 0.03338 | 213459625 |
| 1709596200 | 0.0379 | 0.00076 | 2.05 | 0.0375 | 0.0434 | 0.03673 | 306192812 |
| 1709509800 | 0.03714 | 0.00106 | 2.94 | 0.0365 | 0.04007 | 0.03502 | 157096899 |
| 1709423400 | 0.03608 | 0.00078 | 2.21 | 0.0358 | 0.0388 | 0.03524 | 132110704 |
| 1709337000 | 0.0353 | -0.00124 | -3.39 | 0.03667 | 0.04019 | 0.03325 | 193062684 |
| 1709250600 | 0.03654 | -0.00321 | -8.08 | 0.03986 | 0.0425 | 0.03603 | 161525610 |
| 1709164200 | 0.03975 | -0.00294 | -6.89 | 0.04359 | 0.04718 | 0.0387 | 208037918 |
| 1709077800 | 0.04269 | -0.00757 | -15.06 | 0.0505 | 0.05125 | 0.04141 | 204104321 |
| 1708991400 | 0.05026 | -0.00748 | -12.95 | 0.0579 | 0.0639 | 0.0486 | 196905908 |
| 1708905000 | 0.05774 | 0.01499 | 35.06 | 0.042 | 0.07049 | 0.04033 | 424187388 |
| 1708818600 | 0.04275 | 0.00407 | 10.52 | 0.0392 | 0.049 | 0.0363 | 121385135 |
| 1708732200 | 0.03868 | -0.00355 | -8.41 | 0.04215 | 0.0439 | 0.03699 | 62965918 |
| 1708645800 | 0.04223 | -0.00426 | -9.16 | 0.04653 | 0.0475 | 0.042 | 50181762 |
| 1708559400 | 0.04649 | -0.00254 | -5.18 | 0.04884 | 0.05138 | 0.04526 | 46580390 |
| 1708473000 | 0.04903 | -0.003 | -5.77 | 0.0522 | 0.0548 | 0.048 | 51397131 |
| 1708386600 | 0.05203 | -0.00093 | -1.76 | 0.0531 | 0.06017 | 0.05003 | 65421357 |
| 1708300200 | 0.05296 | -0.0051 | -8.78 | 0.05761 | 0.05797 | 0.05266 | 26148597 |
| 1708213800 | 0.05806 | -0.00329 | -5.36 | 0.06133 | 0.062 | 0.05375 | 39530366 |
| 1708127400 | 0.06135 | -0.00271 | -4.23 | 0.06389 | 0.07049 | 0.0599 | 55169267 |
| 1708041000 | 0.06406 | -0.00627 | -8.92 | 0.07023 | 0.07179 | 0.0638 | 45550385 |
| 1707954600 | 0.07033 | -0.00143 | -1.99 | 0.07174 | 0.07777 | 0.069 | 57137358 |
| 1707868200 | 0.07176 | -0.01054 | -12.81 | 0.08318 | 0.0865 | 0.07033 | 62492953 |
| 1707781800 | 0.0823 | -0.01489 | -15.32 | 0.0981 | 0.09965 | 0.072 | 97053827 |
| 1707695400 | 0.09719 | -0.02155 | -18.15 | 0.11636 | 0.1171 | 0.095 | 28487653 |
| 1707609000 | 0.11874 | -0.01619 | -12.00 | 0.13395 | 0.134 | 0.11 | 16065400 |
| 1707522600 | 0.13493 | -0.02261 | -14.35 | 0.15922 | 0.15964 | 0.12822 | 16307940 |
| 1707436200 | 0.15754 | 0.00728 | 4.84 | 0.15025 | 0.16645 | 0.141 | 14271770 |
| 1707349800 | 0.15026 | -0.01492 | -9.03 | 0.16658 | 0.179 | 0.10005 | 42258324 |
| 1707263400 | 0.16518 | 0.0218 | 15.20 | 0.1412 | 0.1694 | 0.1408 | 16933622 |
| 1707177000 | 0.14338 | 0.0133 | 10.22 | 0.12745 | 0.15 | 0.1268 | 14082745 |
| 1707090600 | 0.13008 | -0.01068 | -7.59 | 0.14 | 0.14364 | 0.128 | 10784188 |
| 1707004200 | 0.14076 | 0.01291 | 10.10 | 0.12784 | 0.14149 | 0.12302 | 12540318 |
| 1706917800 | 0.12785 | 0.01135 | 9.74 | 0.11849 | 0.13601 | 0.11739 | 11039749 |
| 1706831400 | 0.1165 | 0.00353 | 3.12 | 0.11804 | 0.14215 | 0.10925 | 45965753 |
| 1706745000 | 0.11297 | 0.01925 | 20.54 | 0.09412 | 0.1195 | 0.09292 | 24291781 |
| 1706658600 | 0.09372 | 0.00504 | 5.68 | 0.08898 | 0.095 | 0.08517 | 5055594 |
| 1706572200 | 0.08868 | -0.00719 | -7.50 | 0.09545 | 0.097 | 0.08403 | 5860479 |
| 1706485800 | 0.09587 | 0.01539 | 19.12 | 0.08167 | 0.1 | 0.08019 | 17705149 |
| 1706399400 | 0.08048 | 0.00322 | 4.17 | 0.07764 | 0.08048 | 0.07495 | 2617999 |
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
