We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.00154 | -4.37748720864 | 0.03518 | 0.03553 | 0.03201 | 450774.658956 | CX |
| 4 | -0.00924 | -21.5485074627 | 0.04288 | 0.05535 | 0.03201 | 419945.786222 | CX |
| 12 | -0.021792 | -39.3130321836 | 0.055432 | 0.08 | 0.03201 | 418301.570987 | CX |
| 26 | -0.014907 | -30.7063258286 | 0.048547 | 0.1856 | 0.02 | 620281.315014 | CX |
| 52 | -0.02616 | -43.745819398 | 0.0598 | 0.199 | 0.0126 | 761219.058345 | CX |
| 156 | -1.18636 | -97.2426229508 | 1.22 | 3.55 | 0.0126 | 1114548.59823 | CX |
| 260 | -2.77636 | -98.8028469751 | 2.81 | 3.59 | 0.0126 | 1060420.24473 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.03259 | 0.00025 | 0.77 | 0.03247 | 0.032722 | 0.03201 | 482753 |
| 1715730600 | 0.03234 | -0.001298 | -3.86 | 0.033654 | 0.03372 | 0.03225 | 479221 |
| 1715644200 | 0.033638 | -0.00081 | -2.35 | 0.034464 | 0.03483 | 0.03343 | 419574 |
| 1715557800 | 0.034448 | -0.000192 | -0.55 | 0.03473 | 0.03473 | 0.034058 | 446085 |
| 1715471400 | 0.03464 | -1.7E-5 | -0.05 | 0.03469 | 0.03483 | 0.034548 | 450014 |
| 1715385000 | 0.034657 | -0.000603 | -1.71 | 0.03526 | 0.03553 | 0.03455 | 454158 |
| 1715298600 | 0.03526 | 8.0E-5 | 0.23 | 0.03518 | 0.035411 | 0.03505 | 423614 |
| 1715212200 | 0.03518 | -0.000102 | -0.29 | 0.035282 | 0.03581 | 0.03504 | 301070 |
| 1715125800 | 0.035282 | -0.002358 | -6.26 | 0.03763 | 0.03763 | 0.035282 | 457272 |
| 1715039400 | 0.03764 | 0.001844 | 5.15 | 0.03748 | 0.03847 | 0.03581 | 413267 |
| 1714953000 | 0.035796 | 6.6E-5 | 0.18 | 0.035841 | 0.03623 | 0.03531 | 369688 |
| 1714866600 | 0.03573 | -0.000287 | -0.80 | 0.03606 | 0.03749 | 0.03545 | 463285 |
| 1714780200 | 0.036017 | 0.000719 | 2.04 | 0.03553 | 0.03623 | 0.03517 | 449122 |
| 1714693800 | 0.035298 | 0.000268 | 0.77 | 0.03515 | 0.03553 | 0.03489 | 446696 |
| 1714607400 | 0.03503 | -0.001354 | -3.72 | 0.03652 | 0.03756 | 0.035 | 461159 |
| 1714521000 | 0.036384 | -0.001128 | -3.01 | 0.037453 | 0.03777 | 0.03636 | 428146 |
| 1714434600 | 0.037512 | -0.002878 | -7.13 | 0.05388 | 0.05535 | 0.03557 | 569810 |
| 1714348200 | 0.04039 | 0.000776 | 1.96 | 0.03949 | 0.04085 | 0.03949 | 379403 |
| 1714261800 | 0.039614 | 6.0E-6 | 0.02 | 0.039608 | 0.0398 | 0.03914 | 398777 |
| 1714175400 | 0.039608 | -0.000432 | -1.08 | 0.0402 | 0.04036 | 0.03935 | 411615 |
| 1714089000 | 0.04004 | 0.00186 | 4.87 | 0.03801 | 0.04085 | 0.03789 | 392754 |
| 1714002600 | 0.03818 | -0.003376 | -8.12 | 0.04152 | 0.04183 | 0.03705 | 460133 |
| 1713916200 | 0.041556 | -0.000673 | -1.59 | 0.042162 | 0.04414 | 0.0406 | 399796 |
| 1713829800 | 0.042229 | -0.000181 | -0.43 | 0.04274 | 0.04323 | 0.04206 | 445751 |
| 1713743400 | 0.04241 | -0.00292 | -6.44 | 0.04531 | 0.04632 | 0.04007 | 294293 |
| 1713657000 | 0.04533 | 0.0021 | 4.86 | 0.04309 | 0.04602 | 0.04269 | 360294 |
| 1713570600 | 0.04323 | 0.00078 | 1.84 | 0.04245 | 0.04337 | 0.04235 | 347488 |
| 1713484200 | 0.04245 | -0.00031 | -0.72 | 0.04288 | 0.04365 | 0.04241 | 353229 |
| 1713397800 | 0.04276 | -9.4E-5 | -0.22 | 0.04273 | 0.04306 | 0.04235 | 399694 |
| 1713311400 | 0.042854 | -0.001006 | -2.29 | 0.043641 | 0.04435 | 0.042245 | 389300 |
| 1713225000 | 0.04386 | -0.00157 | -3.46 | 0.045357 | 0.04547 | 0.04352 | 448151 |
| 1713138600 | 0.04543 | 0.004116 | 9.96 | 0.04115 | 0.0478 | 0.035 | 447652 |
| 1713052200 | 0.041314 | -0.004328 | -9.48 | 0.045642 | 0.0461 | 0.041 | 384000 |
| 1712965800 | 0.045642 | -0.002619 | -5.43 | 0.04812 | 0.04829 | 0.04533 | 381156 |
| 1712879400 | 0.048261 | 0.000113 | 0.23 | 0.04822 | 0.04866 | 0.04786 | 330950 |
| 1712793000 | 0.048148 | 0.000578 | 1.22 | 0.04773 | 0.04836 | 0.04731 | 331771 |
| 1712706600 | 0.04757 | -0.00138 | -2.82 | 0.048819 | 0.04895 | 0.04757 | 335317 |
| 1712620200 | 0.04895 | 0.00037 | 0.76 | 0.04873 | 0.05036 | 0.04651 | 437349 |
| 1712533800 | 0.04858 | -0.00044 | -0.90 | 0.04902 | 0.05992 | 0.04 | 479678 |
| 1712447400 | 0.04902 | -0.000964 | -1.93 | 0.05014 | 0.05018 | 0.04771 | 394882 |
| 1712361000 | 0.049984 | 0.002784 | 5.90 | 0.0472 | 0.05074 | 0.04694 | 318158 |
| 1712274600 | 0.0472 | -0.00138 | -2.84 | 0.048563 | 0.0488 | 0.04693 | 355759 |
| 1712188200 | 0.04858 | 0.001453 | 3.08 | 0.047191 | 0.04895 | 0.04501 | 378057 |
| 1712101800 | 0.047127 | -0.001535 | -3.15 | 0.04858 | 0.049143 | 0.04701 | 379340 |
| 1712015400 | 0.048662 | -0.004728 | -8.86 | 0.05252 | 0.05276 | 0.04858 | 436322 |
| 1711929000 | 0.05339 | 0.003332 | 6.66 | 0.05021 | 0.05508 | 0.04988 | 383319 |
| 1711842600 | 0.050058 | -0.002932 | -5.53 | 0.0532 | 0.05469 | 0.04924 | 382617 |
| 1711756200 | 0.05299 | 0.0011 | 2.12 | 0.05197 | 0.05339 | 0.04976 | 376283 |
| 1711669800 | 0.05189 | -0.001857 | -3.46 | 0.05388 | 0.05543 | 0.05189 | 420786 |
| 1711583400 | 0.053747 | -0.003722 | -6.48 | 0.05764 | 0.05798 | 0.05299 | 533118 |
| 1711497000 | 0.057469 | -0.006096 | -9.59 | 0.06359 | 0.06517 | 0.048 | 508616 |
| 1711410600 | 0.063565 | 0.001641 | 2.65 | 0.06191 | 0.064861 | 0.061624 | 492587 |
| 1711324200 | 0.061924 | 0.001423 | 2.35 | 0.06047 | 0.06221 | 0.060424 | 450681 |
| 1711237800 | 0.060501 | -0.000179 | -0.29 | 0.060966 | 0.06295 | 0.05903 | 454171 |
| 1711151400 | 0.06068 | -0.001356 | -2.19 | 0.062036 | 0.06333 | 0.05993 | 418415 |
| 1711065000 | 0.062036 | -0.001112 | -1.76 | 0.06296 | 0.06324 | 0.061063 | 420260 |
| 1710978600 | 0.063148 | 0.004298 | 7.30 | 0.05885 | 0.06439 | 0.058125 | 450838 |
| 1710892200 | 0.05885 | -0.00655 | -10.02 | 0.06566 | 0.07 | 0.0561 | 484920 |
| 1710805800 | 0.0654 | -0.00364 | -5.27 | 0.068859 | 0.06982 | 0.06428 | 375895 |
| 1710719400 | 0.06904 | -0.00437 | -5.95 | 0.073449 | 0.0737 | 0.06814 | 380616 |
| 1710633000 | 0.07341 | 0.00745 | 11.29 | 0.06589 | 0.07893 | 0.064656 | 473247 |
| 1710546600 | 0.06596 | -0.00412 | -5.88 | 0.069 | 0.07141 | 0.062081 | 442517 |
| 1710460200 | 0.07008 | -0.00579 | -7.63 | 0.07582 | 0.07849 | 0.06696 | 389327 |
| 1710373800 | 0.07587 | 0.00214 | 2.90 | 0.07238 | 0.07744 | 0.06505 | 356646 |
| 1710287400 | 0.07373 | 0.008613 | 13.23 | 0.06546 | 0.08 | 0.06203 | 550226 |
| 1710201000 | 0.065117 | 0.002337 | 3.72 | 0.0626 | 0.06807 | 0.05868 | 579735 |
| 1710114600 | 0.06278 | -0.00104 | -1.63 | 0.06382 | 0.0642 | 0.06184 | 430812 |
| 1710028200 | 0.06382 | 0.00551 | 9.45 | 0.05846 | 0.06517 | 0.058301 | 453813 |
| 1709941800 | 0.05831 | -0.00154 | -2.57 | 0.05985 | 0.06711 | 0.05574 | 416281 |
| 1709855400 | 0.05985 | 0.00045 | 0.76 | 0.06017 | 0.08 | 0.048 | 718847 |
| 1709769000 | 0.0594 | 0.00236 | 4.14 | 0.05704 | 0.0768 | 0.055 | 518913 |
| 1709682600 | 0.05704 | -0.002065 | -3.49 | 0.05907 | 0.07194 | 0.05542 | 444697 |
| 1709596200 | 0.059105 | -0.005439 | -8.43 | 0.064544 | 0.07621 | 0.05846 | 366232 |
| 1709509800 | 0.064544 | 0.005034 | 8.46 | 0.059993 | 0.07938 | 0.05761 | 295119 |
| 1709423400 | 0.05951 | 0.00277 | 4.88 | 0.05674 | 0.06167 | 0.05587 | 405249 |
| 1709337000 | 0.05674 | -0.001419 | -2.44 | 0.05819 | 0.05971 | 0.05145 | 485347 |
| 1709250600 | 0.058159 | 0.000749 | 1.30 | 0.05741 | 0.05926 | 0.05446 | 420773 |
| 1709164200 | 0.05741 | 0.003631 | 6.75 | 0.0536 | 0.06029 | 0.05288 | 353878 |
| 1709077800 | 0.053779 | -0.000751 | -1.38 | 0.05453 | 0.05593 | 0.05202 | 362287 |
| 1708991400 | 0.05453 | 0.001832 | 3.48 | 0.052698 | 0.05821 | 0.05202 | 297594 |
| 1708905000 | 0.052698 | 0.000399 | 0.76 | 0.052315 | 0.0532 | 0.05187 | 446190 |
| 1708818600 | 0.052299 | -0.001731 | -3.20 | 0.05474 | 0.05644 | 0.05221 | 370682 |
| 1708732200 | 0.05403 | 0.00023 | 0.43 | 0.05461 | 0.05762 | 0.05318 | 321610 |
| 1708645800 | 0.0538 | -0.0016 | -2.89 | 0.055432 | 0.06588 | 0.05221 | 318136 |
| 1708559400 | 0.0554 | -0.003288 | -5.60 | 0.058811 | 0.06003 | 0.05221 | 318480 |
| 1708473000 | 0.058688 | -0.001982 | -3.27 | 0.06067 | 0.06093 | 0.05821 | 368784 |
| 1708386600 | 0.06067 | -0.00132 | -2.13 | 0.0601 | 0.06204 | 0.05661 | 301176 |
| 1708300200 | 0.06199 | -0.00159 | -2.50 | 0.06327 | 0.06662 | 0.05998 | 419531 |
| 1708213800 | 0.06358 | 0.00036 | 0.57 | 0.06316 | 0.06749 | 0.063 | 306879 |
| 1708127400 | 0.06322 | 0.003147 | 5.24 | 0.05981 | 0.06322 | 0.05935 | 198558 |
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
