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 | -0.02368 | -41.9189237033 | 0.05649 | 0.0621 | 0.03228 | 434215.545122 | CX |
| 4 | -0.00391 | -10.6481481481 | 0.03672 | 0.0621 | 0.00994 | 657228.244313 | CX |
| 12 | -0.09501 | -74.3310905962 | 0.12782 | 0.1777 | 0.00994 | 1039154.87135 | CX |
| 26 | 0.010074 | 44.3085855032 | 0.022736 | 0.1777 | 0.00027 | 928605.404344 | CX |
| 52 | 0.021625 | 193.339293697 | 0.011185 | 0.1777 | 0.00027 | 1290365.47648 | CX |
| 156 | 0.01059 | 47.6597659766 | 0.02222 | 0.258 | 0.00027 | 3258679.18401 | CX |
| 260 | 0.01059 | 47.6597659766 | 0.02222 | 0.258 | 0.00027 | 3258679.18401 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.03372 | 0.00023 | 0.69 | 0.03343 | 0.03413 | 0.0332 | 376253 |
| 1714261800 | 0.03349 | 6.0E-5 | 0.18 | 0.03345 | 0.03415 | 0.03228 | 387677 |
| 1714175400 | 0.03343 | -0.00019 | -0.57 | 0.03364 | 0.0344 | 0.03289 | 424895 |
| 1714089000 | 0.03362 | -0.00046 | -1.35 | 0.03408 | 0.03409 | 0.03332 | 414449 |
| 1714002600 | 0.03408 | 0.00029 | 0.86 | 0.03379 | 0.03652 | 0.03343 | 586620 |
| 1713916200 | 0.03379 | -0.00084 | -2.43 | 0.03463 | 0.038 | 0.03379 | 401130 |
| 1713829800 | 0.03463 | 0.00039 | 1.14 | 0.05649 | 0.0621 | 0.03337 | 448481 |
| 1713743400 | 0.03424 | -0.00048 | -1.38 | 0.03472 | 0.03499 | 0.03096 | 530588 |
| 1713657000 | 0.03472 | 0.0023 | 7.09 | 0.03242 | 0.03542 | 0.03242 | 531530 |
| 1713570600 | 0.03242 | -0.00474 | -12.76 | 0.03716 | 0.03716 | 0.03053 | 891579 |
| 1713484200 | 0.03716 | 0.00728 | 24.36 | 0.03271 | 0.0395 | 0.03218 | 932907 |
| 1713397800 | 0.02988 | 0.00129 | 4.51 | 0.02863 | 0.03077 | 0.02708 | 577875 |
| 1713311400 | 0.02859 | -0.00024 | -0.83 | 0.02883 | 0.02952 | 0.0281 | 453564 |
| 1713225000 | 0.02883 | -0.00226 | -7.27 | 0.03115 | 0.03266 | 0.02765 | 562285 |
| 1713138600 | 0.03109 | 0.00042 | 1.37 | 0.03087 | 0.0312 | 0.02947 | 523565 |
| 1713052200 | 0.03067 | -0.00256 | -7.70 | 0.03323 | 0.03638 | 0.02846 | 963273 |
| 1712965800 | 0.03323 | -0.0024 | -6.74 | 0.03563 | 0.04155 | 0.00994 | 1591576 |
| 1712879400 | 0.03563 | -0.00169 | -4.53 | 0.03732 | 0.03993 | 0.03544 | 1248191 |
| 1712793000 | 0.03732 | 0.00391 | 11.70 | 0.03341 | 0.043 | 0.03314 | 1406538 |
| 1712706600 | 0.03341 | -0.00178 | -5.06 | 0.03519 | 0.03543 | 0.03293 | 547591 |
| 1712620200 | 0.03519 | 0.00158 | 4.70 | 0.03354 | 0.03716 | 0.03318 | 671508 |
| 1712533800 | 0.03361 | 0.00035 | 1.05 | 0.03326 | 0.03452 | 0.00994 | 465013 |
| 1712447400 | 0.03326 | 0.00022 | 0.67 | 0.03304 | 0.03339 | 0.03295 | 441819 |
| 1712361000 | 0.03304 | -0.00084 | -2.48 | 0.03388 | 0.03422 | 0.03237 | 576481 |
| 1712274600 | 0.03388 | 0.0007 | 2.11 | 0.03318 | 0.0347 | 0.03275 | 652298 |
| 1712188200 | 0.03318 | -0.00114 | -3.32 | 0.03427 | 0.03427 | 0.03288 | 729109 |
| 1712101800 | 0.03432 | -0.00077 | -2.19 | 0.03512 | 0.03551 | 0.03328 | 493450 |
| 1712015400 | 0.03509 | -0.00168 | -4.57 | 0.03672 | 0.03742 | 0.03454 | 572134 |
| 1711929000 | 0.03677 | -0.00047 | -1.26 | 0.03716 | 0.03756 | 0.03648 | 429034 |
| 1711842600 | 0.03724 | 3.0E-5 | 0.08 | 0.03727 | 0.03845 | 0.03685 | 583781 |
| 1711756200 | 0.03721 | -0.00032 | -0.85 | 0.03687 | 0.03825 | 0.03584 | 677235 |
| 1711669800 | 0.03753 | 0.00111 | 3.05 | 0.03643 | 0.03896 | 0.03584 | 932375 |
| 1711583400 | 0.03642 | -0.00095 | -2.54 | 0.03737 | 0.03755 | 0.03493 | 906206 |
| 1711497000 | 0.03737 | -0.00021 | -0.56 | 0.03758 | 0.039 | 0.03652 | 924760 |
| 1711410600 | 0.03758 | 0.00139 | 3.84 | 0.03651 | 0.03863 | 0.03627 | 907450 |
| 1711324200 | 0.03619 | -0.00079 | -2.14 | 0.03698 | 0.03798 | 0.03523 | 870752 |
| 1711237800 | 0.03698 | 0.0033 | 9.80 | 0.03368 | 0.03842 | 0.03292 | 1026891 |
| 1711151400 | 0.03368 | -0.00231 | -6.42 | 0.03539 | 0.03672 | 0.0331 | 875050 |
| 1711065000 | 0.03599 | 0.00084 | 2.39 | 0.03515 | 0.03628 | 0.03437 | 1110550 |
| 1710978600 | 0.03515 | 0.00235 | 7.16 | 0.0328 | 0.03581 | 0.03189 | 831539 |
| 1710892200 | 0.0328 | -0.00387 | -10.55 | 0.03667 | 0.03674 | 0.00994 | 1109284 |
| 1710805800 | 0.03667 | -0.0024 | -6.14 | 0.03905 | 0.0454 | 0.03603 | 1095202 |
| 1710719400 | 0.03907 | 0.00136 | 3.61 | 0.03771 | 0.04054 | 0.0372 | 946811 |
| 1710633000 | 0.03771 | -0.00377 | -9.09 | 0.04148 | 0.04216 | 0.03519 | 1254810 |
| 1710546600 | 0.04148 | 0.00117 | 2.90 | 0.04081 | 0.04418 | 0.03685 | 1435497 |
| 1710460200 | 0.04031 | -0.00191 | -4.52 | 0.04258 | 0.04421 | 0.03774 | 1604990 |
| 1710373800 | 0.04222 | -0.00072 | -1.68 | 0.04297 | 0.04532 | 0.04092 | 1997265 |
| 1710287400 | 0.04294 | -0.00643 | -13.02 | 0.04836 | 0.04877 | 0.04213 | 2133971 |
| 1710201000 | 0.04937 | 0.00454 | 10.13 | 0.04595 | 0.05999 | 0.04053 | 3319918 |
| 1710114600 | 0.04483 | 0.0046 | 11.43 | 0.03929 | 0.05 | 0.03407 | 3290209 |
| 1710028200 | 0.04023 | 0.00208 | 5.45 | 0.03779 | 0.04275 | 0.00994 | 1486019 |
| 1709941800 | 0.03815 | 0.00075 | 2.01 | 0.0374 | 0.0404 | 0.03614 | 2512940 |
| 1709855400 | 0.0374 | 0.00174 | 4.88 | 0.03566 | 0.04244 | 0.03475 | 1234468 |
| 1709769000 | 0.03566 | 0.00091 | 2.62 | 0.03432 | 0.04207 | 0.032 | 2867706 |
| 1709682600 | 0.03475 | -0.00241 | -6.49 | 0.03789 | 0.03802 | 0.0337 | 3314183 |
| 1709596200 | 0.03716 | -0.00013 | -0.35 | 0.03742 | 0.04339 | 0.03647 | 1315991 |
| 1709509800 | 0.03729 | 0.0003 | 0.81 | 0.03597 | 0.03962 | 0.03466 | 5502055 |
| 1709423400 | 0.03699 | 0.0014 | 3.93 | 0.03559 | 0.039 | 0.00994 | 2349458 |
| 1709337000 | 0.03559 | -0.00091 | -2.49 | 0.0365 | 0.03963 | 0.03212 | 1629299 |
| 1709250600 | 0.0365 | -0.00322 | -8.11 | 0.03972 | 0.04221 | 0.03628 | 947098 |
| 1709164200 | 0.03972 | -0.00366 | -8.44 | 0.04338 | 0.04567 | 0.03898 | 1434016 |
| 1709077800 | 0.04338 | -0.00697 | -13.84 | 0.05035 | 0.05076 | 0.04175 | 1234210 |
| 1708991400 | 0.05035 | -0.00649 | -11.42 | 0.05997 | 0.0634 | 0.04909 | 1199940 |
| 1708905000 | 0.05684 | 0.01424 | 33.43 | 0.0426 | 0.0735 | 0.04086 | 1417140 |
| 1708818600 | 0.0426 | 0.00332 | 8.45 | 0.03928 | 0.04882 | 0.00994 | 813584 |
| 1708732200 | 0.03928 | -0.00353 | -8.25 | 0.04281 | 0.04335 | 0.03849 | 645625 |
| 1708645800 | 0.04281 | -0.00361 | -7.78 | 0.04642 | 0.04752 | 0.04218 | 682430 |
| 1708559400 | 0.04642 | -0.00269 | -5.48 | 0.04911 | 0.0517 | 0.0455 | 513241 |
| 1708473000 | 0.04911 | -0.00317 | -6.06 | 0.05228 | 0.05411 | 0.04855 | 466471 |
| 1708386600 | 0.05228 | -0.00138 | -2.57 | 0.05272 | 0.06212 | 0.04613 | 663428 |
| 1708300200 | 0.05366 | -0.00305 | -5.38 | 0.05671 | 0.05802 | 0.05292 | 673775 |
| 1708213800 | 0.05671 | -0.00468 | -7.62 | 0.06139 | 0.06218 | 0.05398 | 685189 |
| 1708127400 | 0.06139 | -0.00315 | -4.88 | 0.06454 | 0.06822 | 0.06064 | 591626 |
| 1708041000 | 0.06454 | -0.00661 | -9.29 | 0.07115 | 0.07348 | 0.06398 | 676881 |
| 1707954600 | 0.07115 | -0.00075 | -1.04 | 0.0719 | 0.07737 | 0.06918 | 512150 |
| 1707868200 | 0.0719 | -0.00978 | -11.97 | 0.08168 | 0.08912 | 0.06526 | 796941 |
| 1707781800 | 0.08168 | -0.01673 | -17.00 | 0.09769 | 0.10043 | 0.07195 | 1169373 |
| 1707695400 | 0.09841 | -0.02226 | -18.45 | 0.12067 | 0.13052 | 0.0935 | 423555 |
| 1707609000 | 0.12067 | -0.01451 | -10.73 | 0.13518 | 0.13554 | 0.11157 | 311651 |
| 1707522600 | 0.13518 | -0.02338 | -14.75 | 0.15856 | 0.16001 | 0.12889 | 277629 |
| 1707436200 | 0.15856 | 0.00799 | 5.31 | 0.15057 | 0.16455 | 0.13684 | 430486 |
| 1707349800 | 0.15057 | -0.01271 | -7.78 | 0.16328 | 0.1777 | 0.11174 | 912667 |
| 1707263400 | 0.16328 | 0.02111 | 14.85 | 0.14217 | 0.1666 | 0.14 | 475744 |
| 1707177000 | 0.14217 | 0.01457 | 11.42 | 0.12782 | 0.15569 | 0.12706 | 456040 |
| 1707090600 | 0.1276 | -0.00742 | -5.50 | 0.13813 | 0.14156 | 0.12517 | 238883 |
| 1707004200 | 0.13502 | 0.00777 | 6.11 | 0.12649 | 0.13999 | 0.12351 | 254910 |
| 1706917800 | 0.12725 | 0.00448 | 3.65 | 0.12277 | 0.13561 | 0.11475 | 351378 |
| 1706831400 | 0.12277 | 0.0086 | 7.53 | 0.11877 | 0.14 | 0.10959 | 616597 |
| 1706745000 | 0.11417 | 0.02238 | 24.38 | 0.09264 | 0.117 | 0.08845 | 390337 |
| 1706658600 | 0.09179 | 0.0042 | 4.80 | 0.08759 | 0.09484 | 0.08424 | 300806 |
| 1706572200 | 0.08759 | -0.00588 | -6.29 | 0.09391 | 0.09575 | 0.08496 | 362635 |
| 1706485800 | 0.09347 | 0.0131 | 16.30 | 0.08037 | 0.09842 | 0.07825 | 574950 |
| 1706399400 | 0.08037 | 0.00289 | 3.73 | 0.07748 | 0.08473 | 0.07541 | 329531 |
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
