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 | -0.00033 | -0.409429280397 | 0.0806 | 0.11 | 0.0796 | 384032.154713 | CX |
| 4 | -0.04273 | -34.7398373984 | 0.123 | 0.1582 | 0.0739 | 413116.181943 | CX |
| 12 | 0.02605 | 48.0450018443 | 0.05422 | 0.2838 | 0.05319 | 574746.255277 | CX |
| 26 | 0.04638 | 136.85452936 | 0.03389 | 0.2838 | 0.03368 | 567209.333969 | CX |
| 52 | 0.02542 | 46.3445761167 | 0.05485 | 0.2838 | 0.01985 | 571190.856631 | CX |
| 156 | -0.01972 | -19.7219721972 | 0.09999 | 0.2838 | 0.0156 | 525261.003372 | CX |
| 260 | -0.01972 | -19.7219721972 | 0.09999 | 0.2838 | 0.0156 | 525261.003372 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 0.08463 | -0.00354 | -4.01 | 0.08817 | 0.0912 | 0.08411 | 342506 |
| 1716249000 | 0.08817 | 0.00477 | 5.72 | 0.08382 | 0.08896 | 0.08213 | 302990 |
| 1716162600 | 0.0834 | -0.00434 | -4.95 | 0.08774 | 0.0923 | 0.0834 | 279179 |
| 1716076200 | 0.08774 | -0.00312 | -3.43 | 0.09086 | 0.09313 | 0.08761 | 238014 |
| 1715989800 | 0.09086 | -0.00414 | -4.36 | 0.095 | 0.09735 | 0.09084 | 295371 |
| 1715903400 | 0.095 | -0.0105 | -9.95 | 0.1055 | 0.1068 | 0.0923 | 487644 |
| 1715817000 | 0.1055 | 0.0249 | 30.89 | 0.0806 | 0.11 | 0.0796 | 742517 |
| 1715730600 | 0.0806 | -0.0031 | -3.70 | 0.0837 | 0.0899 | 0.0789 | 428653 |
| 1715644200 | 0.0837 | -0.0011 | -1.30 | 0.1339 | 0.1408 | 0.08 | 163946 |
| 1715557800 | 0.0848 | -0.0092 | -9.79 | 0.094 | 0.0968 | 0.0841 | 419428 |
| 1715471400 | 0.094 | 0.0107 | 12.85 | 0.0833 | 0.0997 | 0.0739 | 744678 |
| 1715385000 | 0.0833 | -0.0054 | -6.09 | 0.0887 | 0.0921 | 0.0829 | 822468 |
| 1715298600 | 0.0887 | -0.0014 | -1.55 | 0.0901 | 0.0923 | 0.0864 | 338666 |
| 1715212200 | 0.0901 | -0.02 | -18.17 | 0.1101 | 0.1101 | 0.0901 | 315481 |
| 1715125800 | 0.1101 | -0.0005 | -0.45 | 0.1106 | 0.1214 | 0.1067 | 308553 |
| 1715039400 | 0.1106 | 0.004 | 3.75 | 0.1066 | 0.1182 | 0.1011 | 274724 |
| 1714953000 | 0.1066 | -0.002 | -1.84 | 0.1086 | 0.1132 | 0.1048 | 257141 |
| 1714866600 | 0.1086 | -0.0091 | -7.73 | 0.1177 | 0.1187 | 0.1063 | 292137 |
| 1714780200 | 0.1177 | -0.0017 | -1.42 | 0.1194 | 0.1195 | 0.114 | 191631 |
| 1714693800 | 0.1194 | -0.0091 | -7.08 | 0.1285 | 0.1305 | 0.1191 | 294395 |
| 1714607400 | 0.1285 | 0.0034 | 2.72 | 0.1251 | 0.1325 | 0.1133 | 422100 |
| 1714521000 | 0.1251 | 0.0061 | 5.13 | 0.1212 | 0.1582 | 0.11 | 609325 |
| 1714434600 | 0.119 | 0.0226 | 23.44 | 0.1339 | 0.1408 | 0.0883 | 425622 |
| 1714348200 | 0.0964 | -0.0083 | -7.93 | 0.1055 | 0.1176 | 0.09 | 365370 |
| 1714261800 | 0.1047 | 0.0121 | 13.07 | 0.0926 | 0.1186 | 0.0835 | 439327 |
| 1714175400 | 0.0926 | -0.0132 | -12.48 | 0.1058 | 0.1138 | 0.0872 | 539974 |
| 1714089000 | 0.1058 | -0.0206 | -16.30 | 0.1192 | 0.1218 | 0.1005 | 632890 |
| 1714002600 | 0.1264 | 0.0034 | 2.76 | 0.123 | 0.13 | 0.1149 | 592507 |
| 1713916200 | 0.123 | -0.0151 | -10.93 | 0.1371 | 0.1433 | 0.1221 | 658128 |
| 1713829800 | 0.1381 | 0.0042 | 3.14 | 0.1339 | 0.1583 | 0.1284 | 716676 |
| 1713743400 | 0.1339 | -0.0165 | -10.97 | 0.1495 | 0.1518 | 0.1339 | 581197 |
| 1713657000 | 0.1504 | 0.0059 | 4.08 | 0.1445 | 0.1521 | 0.1308 | 699296 |
| 1713570600 | 0.1445 | -0.0292 | -16.81 | 0.1737 | 0.1737 | 0.1408 | 747197 |
| 1713484200 | 0.1737 | -0.0201 | -10.37 | 0.1938 | 0.2253 | 0.1723 | 1096866 |
| 1713397800 | 0.1938 | 0.02 | 11.51 | 0.1738 | 0.1949 | 0.1594 | 840543 |
| 1713311400 | 0.1738 | -0.0072 | -3.98 | 0.181 | 0.181 | 0.1521 | 1445311 |
| 1713225000 | 0.181 | -0.0278 | -13.31 | 0.2058 | 0.2058 | 0.1726 | 1146751 |
| 1713138600 | 0.2088 | 0.0311 | 17.50 | 0.1777 | 0.2112 | 0.1695 | 600486 |
| 1713052200 | 0.1777 | -0.0362 | -16.92 | 0.2139 | 0.2251 | 0.1523 | 530618 |
| 1712965800 | 0.2139 | 0.12314 | 135.68 | 0.09076 | 0.2838 | 0.09076 | 808875 |
| 1712879400 | 0.09076 | 0 | 0.00 | 0.09076 | 0.09076 | 0.09076 | 0 |
| 1712793000 | 0.09076 | 0 | 0.00 | 0.09076 | 0.09076 | 0.09076 | 0 |
| 1712706600 | 0.09076 | 0 | 0.00 | 0.09076 | 0.09076 | 0.09076 | 0 |
| 1712620200 | 0.09076 | 0 | 0.00 | 0 | 0 | 0 | 475160 |
| 1712533800 | 0.09076 | 0.00343 | 3.93 | 0.08764 | 0.09175 | 0.08739 | 70270 |
| 1712447400 | 0.08733 | 0.0099 | 12.79 | 0.07719 | 0.09 | 0.07614 | 606485 |
| 1712361000 | 0.07743 | 0.00188 | 2.49 | 0.07558 | 0.08 | 0.07487 | 488578 |
| 1712274600 | 0.07555 | 0.00036 | 0.48 | 0.07515 | 0.07705 | 0.07357 | 679520 |
| 1712188200 | 0.07519 | -0.00011 | -0.15 | 0.0753 | 0.07932 | 0.0739 | 580346 |
| 1712101800 | 0.0753 | -0.00414 | -5.21 | 0.07944 | 0.08075 | 0.07385 | 431308 |
| 1712015400 | 0.07944 | 0.00712 | 9.85 | 0.07232 | 0.08045 | 0.07147 | 774140 |
| 1711929000 | 0.07232 | -0.00059 | -0.81 | 0.07291 | 0.07309 | 0.07039 | 495872 |
| 1711842600 | 0.07291 | -0.0038 | -4.95 | 0.07671 | 0.07671 | 0.07248 | 558067 |
| 1711756200 | 0.07671 | 0.00183 | 2.44 | 0.07488 | 0.07861 | 0.07336 | 589357 |
| 1711669800 | 0.07488 | 0.00171 | 2.34 | 0.07317 | 0.07668 | 0.06828 | 783917 |
| 1711583400 | 0.07317 | 0.00149 | 2.08 | 0.07168 | 0.07661 | 0.07076 | 752584 |
| 1711497000 | 0.07168 | -0.0005 | -0.69 | 0.07218 | 0.07411 | 0.07 | 762196 |
| 1711410600 | 0.07218 | -0.00227 | -3.05 | 0.07325 | 0.07521 | 0.0715 | 1128386 |
| 1711324200 | 0.07445 | 0.0048 | 6.89 | 0.06965 | 0.07445 | 0.069 | 470187 |
| 1711237800 | 0.06965 | -0.00154 | -2.16 | 0.07119 | 0.07215 | 0.068 | 607592 |
| 1711151400 | 0.07119 | -0.00745 | -9.47 | 0.07864 | 0.08016 | 0.07095 | 465900 |
| 1711065000 | 0.07864 | 0.00193 | 2.52 | 0.07671 | 0.08038 | 0.075 | 523154 |
| 1710978600 | 0.07671 | 0.00361 | 4.94 | 0.0731 | 0.07774 | 0.0663 | 556230 |
| 1710892200 | 0.0731 | -0.01116 | -13.24 | 0.08426 | 0.08426 | 0.07247 | 704498 |
| 1710805800 | 0.08426 | -0.00798 | -8.65 | 0.09224 | 0.09546 | 0.08238 | 721756 |
| 1710719400 | 0.09224 | 0.00765 | 9.04 | 0.08459 | 0.09286 | 0.08459 | 512132 |
| 1710633000 | 0.08459 | 0.00069 | 0.82 | 0.0839 | 0.09206 | 0.0782 | 679202 |
| 1710546600 | 0.0839 | 0.00925 | 12.39 | 0.07467 | 0.08782 | 0.07247 | 747110 |
| 1710460200 | 0.07465 | -0.00437 | -5.53 | 0.07656 | 0.07912 | 0.07167 | 476838 |
| 1710373800 | 0.07902 | 0.01187 | 17.68 | 0.06715 | 0.08021 | 0.06643 | 588645 |
| 1710287400 | 0.06715 | 0.00143 | 2.18 | 0.06572 | 0.07202 | 0.06321 | 550861 |
| 1710201000 | 0.06572 | -0.00633 | -8.79 | 0.07216 | 0.07477 | 0.06348 | 723850 |
| 1710114600 | 0.07205 | -0.00116 | -1.58 | 0.07321 | 0.07896 | 0.06901 | 673819 |
| 1710028200 | 0.07321 | 0.00705 | 10.66 | 0.06616 | 0.07738 | 0.06461 | 891115 |
| 1709941800 | 0.06616 | 0.00425 | 6.86 | 0.06191 | 0.06865 | 0.05939 | 676661 |
| 1709855400 | 0.06191 | 0.00495 | 8.69 | 0.05696 | 0.06259 | 0.05543 | 535998 |
| 1709769000 | 0.05696 | 0.00024 | 0.42 | 0.05672 | 0.05851 | 0.05474 | 658746 |
| 1709682600 | 0.05672 | -0.00387 | -6.39 | 0.06059 | 0.06226 | 0.05319 | 780450 |
| 1709596200 | 0.06059 | -0.00403 | -6.24 | 0.06441 | 0.06671 | 0.05474 | 1261283 |
| 1709509800 | 0.06462 | -0.00553 | -7.88 | 0.07015 | 0.07116 | 0.06261 | 408109 |
| 1709423400 | 0.07015 | -0.00084 | -1.18 | 0.07099 | 0.07446 | 0.06722 | 413110 |
| 1709337000 | 0.07099 | 0.00272 | 3.98 | 0.06827 | 0.07438 | 0.06518 | 346309 |
| 1709250600 | 0.06827 | 0.00571 | 9.13 | 0.06256 | 0.07289 | 0.06256 | 409314 |
| 1709164200 | 0.06256 | 0.00834 | 15.38 | 0.05422 | 0.06369 | 0.05422 | 556167 |
| 1709077800 | 0.05422 | -0.00161 | -2.88 | 0.05583 | 0.05765 | 0.05334 | 404947 |
| 1708991400 | 0.05583 | -0.00445 | -7.38 | 0.06074 | 0.06229 | 0.05255 | 1126248 |
| 1708905000 | 0.06028 | 0.00471 | 8.48 | 0.05557 | 0.06046 | 0.05393 | 361456 |
| 1708818600 | 0.05557 | -0.00289 | -4.94 | 0.05788 | 0.05962 | 0.054 | 293686 |
| 1708732200 | 0.05846 | 0.00385 | 7.05 | 0.05461 | 0.05902 | 0.0542 | 339753 |
| 1708645800 | 0.05461 | 0.00013 | 0.24 | 0.05439 | 0.06023 | 0.05421 | 364174 |
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
