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 | -0.01142 | -3.019566367 | 0.3782 | 0.4646 | 0.34 | 1214422.68706 | CX |
| 4 | -0.0535 | -12.7296088322 | 0.42028 | 0.56818 | 0.34 | 1012296.90644 | CX |
| 12 | -0.13792 | -27.3271250248 | 0.5047 | 6.8 | 0.3 | 1001957.13967 | CX |
| 26 | 0.07218 | 24.5010183299 | 0.2946 | 6.8 | 0.2883 | 944788.698419 | CX |
| 52 | -0.06212 | -14.483562602 | 0.4289 | 6.8 | 0.2064 | 613325.916445 | CX |
| 156 | -298.78322 | -99.8773926124 | 299.15 | 352.39 | 0.1123 | 541077.881523 | CX |
| 260 | -298.78322 | -99.8773926124 | 299.15 | 352.39 | 0.1123 | 541077.881523 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715989800 | 0.36762 | 0.00133 | 0.36 | 0.3625 | 0.3807 | 0.3472 | 1313643 |
| 1715903400 | 0.36629 | 0.00969 | 2.72 | 0.35819 | 0.395 | 0.3501 | 1306177 |
| 1715817000 | 0.3566 | -0.00019 | -0.05 | 0.35599 | 0.3647 | 0.34 | 1261930 |
| 1715730600 | 0.35679 | -0.00992 | -2.71 | 0.3653 | 0.3841 | 0.35152 | 915286 |
| 1715644200 | 0.36671 | -0.00897 | -2.39 | 0.3739 | 0.4008 | 0.3623 | 1105764 |
| 1715557800 | 0.37568 | -0.02932 | -7.24 | 0.40508 | 0.4158 | 0.3681 | 1173436 |
| 1715471400 | 0.405 | 0.0274 | 7.26 | 0.3782 | 0.4646 | 0.36 | 1424720 |
| 1715385000 | 0.3776 | -0.02648 | -6.55 | 0.4064 | 0.42 | 0.3553 | 1150510 |
| 1715298600 | 0.40408 | 0.01208 | 3.08 | 0.3923 | 0.4388 | 0.3861 | 974313 |
| 1715212200 | 0.392 | -0.01389 | -3.42 | 0.408 | 0.422 | 0.3871 | 973728 |
| 1715125800 | 0.40589 | -0.02935 | -6.74 | 0.43513 | 0.4447 | 0.4 | 931460 |
| 1715039400 | 0.43524 | -0.02646 | -5.73 | 0.4605 | 0.4799 | 0.4293 | 1162630 |
| 1714953000 | 0.4617 | -0.02032 | -4.22 | 0.48327 | 0.4851 | 0.44955 | 846457 |
| 1714866600 | 0.48202 | 0.00913 | 1.93 | 0.4723 | 0.5083 | 0.453 | 1119671 |
| 1714780200 | 0.47289 | -0.00832 | -1.73 | 0.48111 | 0.4954 | 0.4572 | 1053085 |
| 1714693800 | 0.48121 | -0.01041 | -2.12 | 0.49182 | 0.5385 | 0.48101 | 1041992 |
| 1714607400 | 0.49162 | -0.00698 | -1.40 | 0.50015 | 0.5168 | 0.4688 | 978741 |
| 1714521000 | 0.4986 | -0.0566 | -10.19 | 0.5532 | 0.56209 | 0.479 | 895090 |
| 1714434600 | 0.5552 | 0.048 | 9.46 | 0.5087 | 0.56818 | 0.5008 | 1280277 |
| 1714348200 | 0.5072 | -0.00698 | -1.36 | 0.5142 | 0.54 | 0.5053 | 747862 |
| 1714261800 | 0.51418 | -0.00061 | -0.12 | 0.5135 | 0.5373 | 0.497 | 670216 |
| 1714175400 | 0.51479 | 0.0537 | 11.65 | 0.46149 | 0.5265 | 0.4489 | 1208079 |
| 1714089000 | 0.46109 | -0.01169 | -2.47 | 0.47118 | 0.4773 | 0.4478 | 453815 |
| 1714002600 | 0.47278 | -0.01522 | -3.12 | 0.48702 | 0.49599 | 0.459 | 704182 |
| 1713916200 | 0.488 | -0.0271 | -5.26 | 0.5168 | 0.5282 | 0.47983 | 759498 |
| 1713829800 | 0.5151 | -0.00528 | -1.01 | 0.51628 | 0.5522 | 0.5 | 736443 |
| 1713743400 | 0.52038 | 0.07848 | 17.76 | 0.4436 | 0.54 | 0.43861 | 1357645 |
| 1713657000 | 0.4419 | 0.02228 | 5.31 | 0.42028 | 0.45359 | 0.41801 | 797645 |
| 1713570600 | 0.41962 | -0.01827 | -4.17 | 0.435 | 0.4409 | 0.4077 | 748781 |
| 1713484200 | 0.43789 | 0.01521 | 3.60 | 0.42269 | 0.459 | 0.42 | 942944 |
| 1713397800 | 0.42268 | -0.02763 | -6.14 | 0.45128 | 0.47 | 0.41891 | 683811 |
| 1713311400 | 0.45031 | 0.01781 | 4.12 | 0.43 | 0.46 | 0.4202 | 663265 |
| 1713225000 | 0.4325 | -0.0429 | -9.02 | 0.4759 | 0.4883 | 0.42852 | 971239 |
| 1713138600 | 0.4754 | 0.0162 | 3.53 | 0.4586 | 0.49069 | 0.4391 | 1075632 |
| 1713052200 | 0.4592 | -0.0673 | -12.78 | 0.5295 | 0.5295 | 0.44 | 1069510 |
| 1712965800 | 0.5265 | -0.04108 | -7.24 | 0.568 | 0.5723 | 0.48 | 990888 |
| 1712879400 | 0.56758 | -0.01282 | -2.21 | 0.58099 | 0.6092 | 0.5616 | 461240 |
| 1712793000 | 0.5804 | 0.01102 | 1.94 | 0.5675 | 0.595 | 0.55688 | 606856 |
| 1712706600 | 0.56938 | -0.00824 | -1.43 | 0.5766 | 0.5844 | 0.56 | 539567 |
| 1712620200 | 0.57762 | 0.00714 | 1.25 | 0.56941 | 0.601 | 0.5621 | 700207 |
| 1712533800 | 0.57048 | -0.00454 | -0.79 | 0.575 | 0.5825 | 0.5531 | 794765 |
| 1712447400 | 0.57502 | -0.00936 | -1.60 | 0.5828 | 0.5884 | 0.57 | 678781 |
| 1712361000 | 0.58438 | -0.01412 | -2.36 | 0.5948 | 0.6047 | 0.57591 | 742762 |
| 1712274600 | 0.5985 | 0.02289 | 3.98 | 0.57759 | 0.619 | 0.568 | 934050 |
| 1712188200 | 0.57561 | -0.01427 | -2.42 | 0.5851 | 0.602 | 0.5571 | 697757 |
| 1712101800 | 0.58988 | -0.05201 | -8.10 | 0.6375 | 0.65768 | 0.5812 | 1175892 |
| 1712015400 | 0.64189 | 0.02139 | 3.45 | 0.6196 | 0.64199 | 0.5961 | 769113 |
| 1711929000 | 0.6205 | -0.01448 | -2.28 | 0.6297 | 0.6379 | 0.61 | 716844 |
| 1711842600 | 0.63498 | 0.00239 | 0.38 | 0.6311 | 0.659 | 0.6218 | 659180 |
| 1711756200 | 0.63259 | 0.01601 | 2.60 | 0.61401 | 0.658 | 0.6051 | 981802 |
| 1711669800 | 0.61658 | 0.01649 | 2.75 | 0.5978 | 0.6193 | 0.5911 | 765600 |
| 1711583400 | 0.60009 | -0.02953 | -4.69 | 0.63092 | 0.6363 | 0.5953 | 1068685 |
| 1711497000 | 0.62962 | 0.02841 | 4.73 | 0.60738 | 0.6791 | 0.60581 | 1225225 |
| 1711410600 | 0.60121 | -0.00279 | -0.46 | 0.6028 | 0.615 | 0.5858 | 789799 |
| 1711324200 | 0.604 | 0.02199 | 3.78 | 0.5837 | 0.6101 | 0.5751 | 625750 |
| 1711237800 | 0.58201 | -0.01319 | -2.22 | 0.5975 | 0.6126 | 0.577 | 733315 |
| 1711151400 | 0.5952 | -0.011 | -1.81 | 0.6061 | 0.61999 | 0.5568 | 1039771 |
| 1711065000 | 0.6062 | 0.00109 | 0.18 | 0.61239 | 0.6301 | 0.596 | 851222 |
| 1710978600 | 0.60511 | -0.00487 | -0.80 | 0.601 | 0.6244 | 0.5564 | 1313999 |
| 1710892200 | 0.60998 | -0.01991 | -3.16 | 0.6213 | 0.745 | 0.60531 | 3380751 |
| 1710805800 | 0.62989 | 0.02987 | 4.98 | 0.60011 | 0.63277 | 0.56 | 1355872 |
| 1710719400 | 0.60002 | 0.03963 | 7.07 | 0.555 | 0.62 | 0.537 | 1544475 |
| 1710633000 | 0.56039 | -0.03891 | -6.49 | 0.59901 | 0.62 | 0.55731 | 1239544 |
| 1710546600 | 0.5993 | 0.00882 | 1.49 | 0.58701 | 0.6311 | 0.54 | 1740110 |
| 1710460200 | 0.59048 | -0.00582 | -0.98 | 0.5964 | 0.6073 | 0.568 | 857800 |
| 1710373800 | 0.5963 | -0.033 | -5.24 | 0.6291 | 0.6488 | 0.5917 | 846172 |
| 1710287400 | 0.6293 | 0.0198 | 3.25 | 0.6089 | 0.65 | 0.591 | 1158217 |
| 1710201000 | 0.6095 | -0.014 | -2.25 | 0.6228 | 0.65 | 0.58831 | 2170364 |
| 1710114600 | 0.6235 | 0.06311 | 11.26 | 0.5608 | 0.6487 | 0.53 | 1649537 |
| 1710028200 | 0.56039 | 0.02473 | 4.62 | 0.5334 | 0.58989 | 0.5261 | 361457 |
| 1709941800 | 0.53566 | 0.02307 | 4.50 | 0.51259 | 0.5732 | 0.504 | 1109913 |
| 1709855400 | 0.51259 | 0.01527 | 3.07 | 0.49731 | 0.5313 | 0.493 | 1008107 |
| 1709769000 | 0.49732 | 0.01531 | 3.18 | 0.4838 | 6.8 | 0.3 | 915013 |
| 1709682600 | 0.48201 | -0.0415 | -7.93 | 0.52668 | 0.5348 | 0.48 | 1297439 |
| 1709596200 | 0.52351 | -0.03247 | -5.84 | 0.5594 | 0.5637 | 0.5083 | 1840388 |
| 1709509800 | 0.55598 | 0.00938 | 1.72 | 0.5431 | 0.5816 | 0.5074 | 1366635 |
| 1709423400 | 0.5466 | 0.06459 | 13.40 | 0.48499 | 0.575 | 0.4781 | 1371981 |
| 1709337000 | 0.48201 | -0.00151 | -0.31 | 0.48479 | 0.496 | 0.4669 | 842387 |
| 1709250600 | 0.48352 | -0.022 | -4.35 | 0.50678 | 0.52089 | 0.48351 | 852185 |
| 1709164200 | 0.50552 | -0.00169 | -0.33 | 0.5076 | 0.5671 | 0.4972 | 1168694 |
| 1709077800 | 0.50721 | 0.00873 | 1.75 | 0.49811 | 0.51609 | 0.4942 | 563139 |
| 1708991400 | 0.49848 | 0.01281 | 2.64 | 0.48558 | 0.4995 | 0.4814 | 425854 |
| 1708905000 | 0.48567 | 0 | 0.00 | 0.48422 | 0.4938 | 0.4708 | 384966 |
| 1708818600 | 0.48567 | -0.02185 | -4.31 | 0.5047 | 0.50779 | 0.4814 | 350805 |
| 1708732200 | 0.50752 | 0.00433 | 0.86 | 0.50459 | 0.51209 | 0.4894 | 539171 |
| 1708645800 | 0.50319 | 0.02357 | 4.91 | 0.4868 | 0.5415 | 0.4681 | 796998 |
| 1708559400 | 0.47962 | -0.02527 | -5.01 | 0.5053 | 0.509 | 0.46801 | 421702 |
| 1708473000 | 0.50489 | -0.02453 | -4.63 | 0.5459 | 0.562 | 0.4884 | 1091990 |
| 1708386600 | 0.52942 | 0.04842 | 10.07 | 0.4821 | 0.53269 | 0.4757 | 1215127 |
| 1708300200 | 0.481 | 0.00983 | 2.09 | 0.46502 | 0.4996 | 0.461 | 578705 |
| 1708213800 | 0.47117 | 0.03139 | 7.14 | 0.4395 | 0.478 | 0.43582 | 704945 |
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
