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 | -0.004228 | -5.7170673662 | 0.073954 | 0.078235 | 0.061599 | 562316.915566 | CX |
| 4 | -0.029009 | -29.3806654175 | 0.098735 | 0.10508 | 0.06085 | 945345.939622 | CX |
| 12 | 0.021855 | 45.6539449771 | 0.047871 | 0.16045 | 0.047336 | 6070626.31384 | CX |
| 26 | 0.035526 | 103.877192982 | 0.0342 | 0.16045 | 0.033459 | 6136459.23746 | CX |
| 52 | 0.017866 | 34.4504435017 | 0.05186 | 0.16045 | 0.026582 | 5072111.20236 | CX |
| 156 | -0.910274 | -92.8851020408 | 0.98 | 1.84 | 0.026582 | 3244257.57619 | CX |
| 260 | -0.910274 | -92.8851020408 | 0.98 | 1.84 | 0.026582 | 3244257.57619 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 0.070245 | -0.000585 | -0.83 | 0.07083 | 0.07083 | 0.069634 | 99447 |
| 1714780200 | 0.07083 | 0.00792 | 12.59 | 0.064804 | 0.071726 | 0.064804 | 2604168 |
| 1714693800 | 0.06291 | -0.001535 | -2.38 | 0.064804 | 0.064804 | 0.062258 | 85680 |
| 1714607400 | 0.064445 | -0.000359 | -0.55 | 0.064804 | 0.064836 | 0.064067 | 3807 |
| 1714521000 | 0.064804 | -0.004766 | -6.85 | 0.072305 | 0.072305 | 0.061599 | 722070 |
| 1714434600 | 0.06957 | -0.002453 | -3.41 | 0.078235 | 0.078235 | 0.068753 | 250793 |
| 1714348200 | 0.072023 | -0.000593 | -0.82 | 0.073954 | 0.076598 | 0.072022 | 170249 |
| 1714261800 | 0.072616 | -0.001278 | -1.73 | 0.073954 | 0.073954 | 0.070977 | 238708 |
| 1714175400 | 0.073894 | -0.002792 | -3.64 | 0.078235 | 0.078235 | 0.07347 | 51687 |
| 1714089000 | 0.076686 | -0.001775 | -2.26 | 0.078235 | 0.078235 | 0.075278 | 57105 |
| 1714002600 | 0.078461 | -0.005458 | -6.50 | 0.083585 | 0.086837 | 0.078461 | 1267467 |
| 1713916200 | 0.083919 | 0.006543 | 8.46 | 0.078235 | 0.083919 | 0.078235 | 118 |
| 1713829800 | 0.077376 | -0.000859 | -1.10 | 0.078235 | 0.078235 | 0.077376 | 208 |
| 1713743400 | 0.078235 | 0.004367 | 5.91 | 0.081044 | 0.082367 | 0.078171 | 1091954 |
| 1713657000 | 0.073868 | 0.001782 | 2.47 | 0.072086 | 0.073868 | 0.072086 | 1119 |
| 1713570600 | 0.072086 | 0.005122 | 7.65 | 0.071328 | 0.07645 | 0.065873 | 1395113 |
| 1713484200 | 0.066964 | -0.002229 | -3.22 | 0.069193 | 0.069193 | 0.066964 | 25830 |
| 1713397800 | 0.069193 | -0.002657 | -3.70 | 0.067377 | 0.072291 | 0.065558 | 1104125 |
| 1713311400 | 0.07185 | 0.004716 | 7.02 | 0.067377 | 0.07261 | 0.065 | 1314331 |
| 1713225000 | 0.067134 | -0.006528 | -8.86 | 0.073187 | 0.077209 | 0.065829 | 1468034 |
| 1713138600 | 0.073662 | 0.00392 | 5.62 | 0.069801 | 0.075802 | 0.065836 | 862532 |
| 1713052200 | 0.069742 | -0.013414 | -16.13 | 0.083156 | 0.083156 | 0.06085 | 2053706 |
| 1712965800 | 0.083156 | -0.01218 | -12.78 | 0.098158 | 0.098158 | 0.0793 | 3094300 |
| 1712879400 | 0.095336 | -0.002415 | -2.47 | 0.098158 | 0.099528 | 0.094202 | 1389161 |
| 1712793000 | 0.097751 | 0.002842 | 2.99 | 0.094909 | 0.09807 | 0.0925 | 1081245 |
| 1712706600 | 0.094909 | -0.007851 | -7.64 | 0.10276 | 0.10276 | 0.094348 | 2483405 |
| 1712620200 | 0.10276 | 0.0037 | 3.74 | 0.09897 | 0.10508 | 0.098951 | 2204856 |
| 1712533800 | 0.09906 | 0.003173 | 3.31 | 0.098735 | 0.1019 | 0.097642 | 1348452 |
| 1712447400 | 0.095887 | 0.000766 | 0.81 | 0.0952 | 0.096024 | 0.09513 | 250731 |
| 1712361000 | 0.095121 | -0.003261 | -3.31 | 0.094977 | 0.098752 | 0.093103 | 3858259 |
| 1712274600 | 0.098382 | 0.00333 | 3.50 | 0.094977 | 0.10338 | 0.092473 | 1351763 |
| 1712188200 | 0.095052 | -0.004418 | -4.44 | 0.09952 | 0.10379 | 0.094276 | 9325138 |
| 1712101800 | 0.09947 | -0.00993 | -9.08 | 0.1094 | 0.1094 | 0.09598 | 3699813 |
| 1712015400 | 0.1094 | -0.00589 | -5.11 | 0.11725 | 0.11759 | 0.10748 | 2535751 |
| 1711929000 | 0.11529 | -0.0005 | -0.43 | 0.1156 | 0.11624 | 0.11456 | 460514 |
| 1711842600 | 0.11579 | -0.00729 | -5.92 | 0.12618 | 0.12618 | 0.1133 | 5377984 |
| 1711756200 | 0.12308 | -0.00251 | -2.00 | 0.12618 | 0.12683 | 0.12076 | 931975 |
| 1711669800 | 0.12559 | -0.0047 | -3.61 | 0.12889 | 0.16045 | 0.12056 | 64434105 |
| 1711583400 | 0.13029 | 0.02122 | 19.46 | 0.10622 | 0.135 | 0.105 | 45564472 |
| 1711497000 | 0.10907 | -0.00052 | -0.47 | 0.11059 | 0.11269 | 0.10907 | 337562 |
| 1711410600 | 0.10959 | 0.00913 | 9.09 | 0.10119 | 0.11677 | 0.10102 | 21973627 |
| 1711324200 | 0.10046 | 0.00102 | 1.03 | 0.09959 | 0.10187 | 0.09959 | 154316 |
| 1711237800 | 0.09944 | -0.00704 | -6.61 | 0.10843 | 0.10843 | 0.098001 | 1505765 |
| 1711151400 | 0.10648 | -0.00158 | -1.46 | 0.10843 | 0.1111 | 0.10648 | 440947 |
| 1711065000 | 0.10806 | -0.00398 | -3.55 | 0.11095 | 0.11578 | 0.10445 | 11148214 |
| 1710978600 | 0.11204 | 0.01229 | 12.32 | 0.10636 | 0.11783 | 0.1 | 20411197 |
| 1710892200 | 0.09975 | -0.0203 | -16.91 | 0.10185 | 0.10492 | 0.096441 | 793998 |
| 1710805800 | 0.12005 | 0.00479 | 4.16 | 0.12 | 0.12806 | 0.11148 | 2408299 |
| 1710719400 | 0.11526 | 0.025419 | 28.29 | 0.092716 | 0.12585 | 0.089 | 46877095 |
| 1710633000 | 0.089841 | -0.014859 | -14.19 | 0.10492 | 0.10986 | 0.088134 | 17110596 |
| 1710546600 | 0.1047 | -0.00873 | -7.70 | 0.115 | 0.11769 | 0.09004 | 85764477 |
| 1710460200 | 0.11343 | 0.00412 | 3.77 | 0.12616 | 0.13566 | 0.10975 | 47432440 |
| 1710373800 | 0.10931 | 0.01091 | 11.09 | 0.1006 | 0.11303 | 0.099955 | 5471938 |
| 1710287400 | 0.0984 | 0.018305 | 22.85 | 0.085772 | 0.10406 | 0.085765 | 9738534 |
| 1710201000 | 0.080095 | 0.006241 | 8.45 | 0.074083 | 0.080605 | 0.072025 | 7387088 |
| 1710114600 | 0.073854 | -0.00275 | -3.59 | 0.077139 | 0.078351 | 0.0725 | 3295822 |
| 1710028200 | 0.076604 | 0.006947 | 9.97 | 0.069556 | 0.081705 | 0.069037 | 10003322 |
| 1709941800 | 0.069657 | 0.003459 | 5.23 | 0.065881 | 0.070581 | 0.064172 | 4231298 |
| 1709855400 | 0.066198 | 7.5E-5 | 0.11 | 0.066135 | 0.066198 | 0.065808 | 33415 |
| 1709769000 | 0.066123 | 0.004467 | 7.25 | 0.06221 | 0.066123 | 0.058418 | 3772061 |
| 1709682600 | 0.061656 | -0.008232 | -11.78 | 0.065742 | 0.072175 | 0.057019 | 9098545 |
| 1709596200 | 0.069888 | 0.002059 | 3.04 | 0.069779 | 0.0701 | 0.069046 | 1926112 |
| 1709509800 | 0.067829 | 0.002381 | 3.64 | 0.068337 | 0.068337 | 0.067626 | 2580 |
| 1709423400 | 0.065448 | 0.000128 | 0.20 | 0.065979 | 0.066685 | 0.064414 | 244406 |
| 1709337000 | 0.06532 | 0.003538 | 5.73 | 0.056599 | 0.06532 | 0.056599 | 3170430 |
| 1709250600 | 0.061782 | 0.005072 | 8.94 | 0.056599 | 0.063644 | 0.056599 | 4974174 |
| 1709164200 | 0.05671 | 0.000111 | 0.20 | 0.056599 | 0.057092 | 0.055882 | 838725 |
| 1709077800 | 0.056599 | -0.000157 | -0.28 | 0.055179 | 0.058385 | 0.053861 | 3181133 |
| 1708991400 | 0.056756 | -0.00198 | -3.37 | 0.056444 | 0.057205 | 0.056444 | 2673 |
| 1708905000 | 0.058736 | 0.004214 | 7.73 | 0.055179 | 0.0592 | 0.055179 | 209190 |
| 1708818600 | 0.054522 | -0.00244 | -4.28 | 0.055179 | 0.055179 | 0.054128 | 86637 |
| 1708732200 | 0.056962 | 0.001783 | 3.23 | 0.055179 | 0.05698 | 0.055179 | 133195 |
| 1708645800 | 0.055179 | 4.5E-5 | 0.08 | 0.053306 | 0.058007 | 0.051754 | 4000427 |
| 1708559400 | 0.055134 | 0.000485 | 0.89 | 0.053306 | 0.055598 | 0.053306 | 196393 |
| 1708473000 | 0.054649 | -0.000877 | -1.58 | 0.053306 | 0.05522 | 0.053306 | 2563 |
| 1708386600 | 0.055526 | 0.002018 | 3.77 | 0.055348 | 0.055833 | 0.055348 | 1245227 |
| 1708300200 | 0.053508 | 0.000179 | 0.34 | 0.053306 | 0.054099 | 0.053154 | 46994 |
| 1708213800 | 0.053329 | -0.000732 | -1.35 | 0.054061 | 0.054061 | 0.050623 | 1960605 |
| 1708127400 | 0.054061 | 0.001193 | 2.26 | 0.053479 | 0.0545 | 0.05204 | 3126300 |
| 1708041000 | 0.052868 | 0.00162 | 3.16 | 0.050964 | 0.055035 | 0.050964 | 4503935 |
| 1707954600 | 0.051248 | 0.001622 | 3.27 | 0.049626 | 0.051452 | 0.04926 | 1979395 |
| 1707868200 | 0.049626 | 0.002162 | 4.56 | 0.047871 | 0.051218 | 0.047407 | 4381141 |
| 1707781800 | 0.047464 | -0.000678 | -1.41 | 0.047336 | 0.047464 | 0.047336 | 34800 |
| 1707695400 | 0.048142 | 0.000278 | 0.58 | 0.047871 | 0.048142 | 0.047869 | 34800 |
| 1707609000 | 0.047864 | 0.003383 | 7.61 | 0.044481 | 0.050546 | 0.044481 | 3973422 |
| 1707522600 | 0.044481 | 0 | 0.00 | 0.044481 | 0.044481 | 0.044481 | 0 |
| 1707436200 | 0.044481 | 0.001893 | 4.44 | 0.042772 | 0.044984 | 0.042772 | 236814 |
| 1707349800 | 0.042588 | -0.000184 | -0.43 | 0.042772 | 0.042772 | 0.042588 | 32242 |
| 1707263400 | 0.042772 | -0.000959 | -2.19 | 0.042901 | 0.043395 | 0.04227 | 934521 |
| 1707177000 | 0.043731 | 0.00083 | 1.93 | 0.042635 | 0.044 | 0.042358 | 8701670 |
| 1707090600 | 0.042901 | -7.3E-5 | -0.17 | 0.042974 | 0.045432 | 0.042308 | 7746704 |
| 1707004200 | 0.042974 | 0.000795 | 1.88 | 0.042179 | 0.045186 | 0.042179 | 2189045 |
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
