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 | -0.0099 | -8.21372272463 | 0.12053 | 0.13026 | 0.10659 | 1401476.4428 | CX |
| 4 | -0.06337 | -36.4195402299 | 0.174 | 0.17402 | 0.0855 | 2335315.22932 | CX |
| 12 | 0.059293 | 115.497594328 | 0.051337 | 0.24885 | 0.050726 | 7832850.04165 | CX |
| 26 | 0.068664 | 163.618167088 | 0.041966 | 0.24885 | 0.0401 | 4901755.47078 | CX |
| 52 | 0.038316 | 52.9855906187 | 0.072314 | 0.24885 | 0.033739 | 3210774.32822 | CX |
| 156 | -0.15421716 | -58.2287384165 | 0.26484716 | 0.59104398 | 0.033739 | 7548350.26059 | CX |
| 260 | 0.08269546 | 296.033011462 | 0.02793454 | 0.59104398 | 0.00568654 | 20157609.6548 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.11089 | -0.00152 | -1.35 | 0.11268 | 0.11746 | 0.11086 | 1152840 |
| 1714261800 | 0.11241 | -0.00027 | -0.24 | 0.11268 | 0.11297 | 0.10659 | 2589302 |
| 1714175400 | 0.11268 | -0.00172 | -1.50 | 0.12053 | 0.12053 | 0.11073 | 800615 |
| 1714089000 | 0.1144 | -0.00497 | -4.16 | 0.12053 | 0.12053 | 0.11181 | 234687 |
| 1714002600 | 0.11937 | -0.00943 | -7.32 | 0.1221 | 0.12685 | 0.11809 | 5005717 |
| 1713916200 | 0.1288 | 0.00923 | 7.72 | 0.128 | 0.13026 | 0.128 | 26838 |
| 1713829800 | 0.11957 | -0.00096 | -0.80 | 0.12053 | 0.12053 | 0.11957 | 334 |
| 1713743400 | 0.12053 | 0.01115 | 10.19 | 0.12049 | 0.12431 | 0.11759 | 4466452 |
| 1713657000 | 0.10938 | 0.00034 | 0.31 | 0.10807 | 0.10938 | 0.10668 | 27283 |
| 1713570600 | 0.10904 | 0.00762 | 7.51 | 0.10447 | 0.112 | 0.095203 | 3280272 |
| 1713484200 | 0.10142 | 0.00109 | 1.09 | 0.10033 | 0.10194 | 0.098 | 55076 |
| 1713397800 | 0.10033 | -0.00506 | -4.80 | 0.10182 | 0.10533 | 0.096232 | 1059428 |
| 1713311400 | 0.10539 | 0.00357 | 3.51 | 0.10182 | 0.10539 | 0.097181 | 2013083 |
| 1713225000 | 0.10182 | -0.0042 | -3.96 | 0.10493 | 0.11275 | 0.096849 | 3824773 |
| 1713138600 | 0.10602 | 0.010455 | 10.94 | 0.096043 | 0.11169 | 0.08958 | 5274820 |
| 1713052200 | 0.095565 | -0.025945 | -21.35 | 0.12145 | 0.12309 | 0.0855 | 5349094 |
| 1712965800 | 0.12151 | -0.02007 | -14.18 | 0.14785 | 0.14785 | 0.10398 | 6079786 |
| 1712879400 | 0.14158 | -0.00597 | -4.05 | 0.14785 | 0.15111 | 0.13847 | 1427745 |
| 1712793000 | 0.14755 | -0.00153 | -1.03 | 0.14953 | 0.151 | 0.14 | 1453328 |
| 1712706600 | 0.14908 | -0.01311 | -8.08 | 0.16252 | 0.16252 | 0.14842 | 2427305 |
| 1712620200 | 0.16219 | 0.01023 | 6.73 | 0.14927 | 0.16408 | 0.14777 | 4587411 |
| 1712533800 | 0.15196 | 0.00571 | 3.90 | 0.14678 | 0.15473 | 0.14678 | 1529014 |
| 1712447400 | 0.14625 | 0.00094 | 0.65 | 0.14487 | 0.14625 | 0.14366 | 36791 |
| 1712361000 | 0.14531 | -0.0081 | -5.28 | 0.15161 | 0.15302 | 0.138 | 3592576 |
| 1712274600 | 0.15341 | 0.0018 | 1.19 | 0.15161 | 0.16117 | 0.14635 | 1358437 |
| 1712188200 | 0.15161 | -0.00015 | -0.10 | 0.15176 | 0.15847 | 0.145 | 2230094 |
| 1712101800 | 0.15176 | -0.01476 | -8.86 | 0.16646 | 0.16646 | 0.1482 | 3515751 |
| 1712015400 | 0.16652 | -0.00374 | -2.20 | 0.174 | 0.17402 | 0.16024 | 1989961 |
| 1711929000 | 0.17026 | 0.00199 | 1.18 | 0.16848 | 0.17026 | 0.1671 | 29685 |
| 1711842600 | 0.16827 | -0.00943 | -5.31 | 0.17782 | 0.17782 | 0.16745 | 1662196 |
| 1711756200 | 0.1777 | 0.00054 | 0.30 | 0.17731 | 0.17859 | 0.17628 | 172409 |
| 1711669800 | 0.17716 | -0.00061 | -0.34 | 0.17829 | 0.18038 | 0.173 | 2978845 |
| 1711583400 | 0.17777 | -0.00902 | -4.83 | 0.18639 | 0.19535 | 0.17536 | 6445257 |
| 1711497000 | 0.18679 | 0.00067 | 0.36 | 0.18639 | 0.1877 | 0.18598 | 92098 |
| 1711410600 | 0.18612 | 0.00855 | 4.82 | 0.18063 | 0.19212 | 0.18056 | 8402585 |
| 1711324200 | 0.17757 | 0.00248 | 1.42 | 0.1742 | 0.17762 | 0.1742 | 324806 |
| 1711237800 | 0.17509 | -0.00083 | -0.47 | 0.17738 | 0.18095 | 0.17209 | 353604 |
| 1711151400 | 0.17592 | -0.00146 | -0.82 | 0.17738 | 0.17929 | 0.17592 | 28042 |
| 1711065000 | 0.17738 | -0.00073 | -0.41 | 0.17881 | 0.18798 | 0.17209 | 5274269 |
| 1710978600 | 0.17811 | 0.01685 | 10.45 | 0.18229 | 0.18416 | 0.15392 | 5952067 |
| 1710892200 | 0.16126 | -0.01918 | -10.63 | 0.18229 | 0.18229 | 0.159 | 273559 |
| 1710805800 | 0.18044 | -0.00167 | -0.92 | 0.18012 | 0.18091 | 0.17558 | 16542 |
| 1710719400 | 0.18211 | 0.0097 | 5.63 | 0.17277 | 0.18612 | 0.1644 | 5356087 |
| 1710633000 | 0.17241 | -0.0148 | -7.91 | 0.18664 | 0.1973 | 0.16638 | 9475018 |
| 1710546600 | 0.18721 | -0.0042 | -2.19 | 0.19571 | 0.19729 | 0.16759 | 8634960 |
| 1710460200 | 0.19141 | -0.0133 | -6.50 | 0.20041 | 0.206 | 0.185 | 4128799 |
| 1710373800 | 0.20471 | -0.01111 | -5.15 | 0.22901 | 0.22901 | 0.20203 | 108029 |
| 1710287400 | 0.21582 | 0.0017 | 0.79 | 0.21327 | 0.21705 | 0.212 | 439286 |
| 1710201000 | 0.21412 | -0.01377 | -6.04 | 0.22904 | 0.22991 | 0.21263 | 47356589 |
| 1710114600 | 0.22789 | 0.00427 | 1.91 | 0.22447 | 0.24532 | 0.22006 | 13098292 |
| 1710028200 | 0.22362 | 0.00265 | 1.20 | 0.23103 | 0.24458 | 0.21853 | 20633225 |
| 1709941800 | 0.22097 | 0.02794 | 14.47 | 0.19317 | 0.23332 | 0.18285 | 41266436 |
| 1709855400 | 0.19303 | -0.00142 | -0.73 | 0.19227 | 0.19303 | 0.19168 | 5124 |
| 1709769000 | 0.19445 | 0.02292 | 13.36 | 0.16976 | 0.207 | 0.16329 | 27367802 |
| 1709682600 | 0.17153 | -0.02512 | -12.77 | 0.18106 | 0.18967 | 0.14 | 26123629 |
| 1709596200 | 0.19665 | 0.00071 | 0.36 | 0.19215 | 0.19938 | 0.19011 | 14275884 |
| 1709509800 | 0.19594 | 0.00038 | 0.19 | 0.20235 | 0.20331 | 0.19594 | 613730 |
| 1709423400 | 0.19556 | 0.00037 | 0.19 | 0.19502 | 0.19798 | 0.19301 | 958550 |
| 1709337000 | 0.19519 | -0.00631 | -3.13 | 0.19521 | 0.2092 | 0.19488 | 19848756 |
| 1709250600 | 0.2015 | -0.00012 | -0.06 | 0.19722 | 0.22644 | 0.19161 | 27773889 |
| 1709164200 | 0.20162 | -0.00457 | -2.22 | 0.20588 | 0.20896 | 0.20084 | 2242612 |
| 1709077800 | 0.20619 | 0.0152 | 7.96 | 0.24434 | 0.24885 | 0.20263 | 53165666 |
| 1708991400 | 0.19099 | 0.01314 | 7.39 | 0.20037 | 0.20062 | 0.19023 | 9297699 |
| 1708905000 | 0.17785 | 0.05655 | 46.62 | 0.17562 | 0.18272 | 0.16567 | 12668287 |
| 1708818600 | 0.1213 | 0.028404 | 30.58 | 0.11891 | 0.13 | 0.11655 | 17249355 |
| 1708732200 | 0.092896 | -0.000144 | -0.15 | 0.093056 | 0.094947 | 0.092793 | 881002 |
| 1708645800 | 0.09304 | 0.004593 | 5.19 | 0.085551 | 0.095399 | 0.083965 | 12088077 |
| 1708559400 | 0.088447 | -0.003239 | -3.53 | 0.089459 | 0.09067 | 0.088284 | 340284 |
| 1708473000 | 0.091686 | -0.005238 | -5.40 | 0.085551 | 0.093792 | 0.085551 | 790227 |
| 1708386600 | 0.096924 | 0.012319 | 14.56 | 0.09496 | 0.097749 | 0.094406 | 11247 |
| 1708300200 | 0.084605 | -0.001272 | -1.48 | 0.085938 | 0.086142 | 0.08453 | 398936 |
| 1708213800 | 0.085877 | 0.002044 | 2.44 | 0.083819 | 0.086385 | 0.080343 | 6307479 |
| 1708127400 | 0.083833 | -0.002809 | -3.24 | 0.087246 | 0.087653 | 0.081586 | 7957317 |
| 1708041000 | 0.086642 | 0.003331 | 4.00 | 0.087813 | 0.090774 | 0.083016 | 23719727 |
| 1707954600 | 0.083311 | 0.002041 | 2.51 | 0.081279 | 0.084054 | 0.079482 | 9518464 |
| 1707868200 | 0.08127 | 0.004113 | 5.33 | 0.080655 | 0.08837 | 0.076436 | 35822118 |
| 1707781800 | 0.077157 | -0.003077 | -3.84 | 0.0772 | 0.079085 | 0.0769 | 651869 |
| 1707695400 | 0.080234 | -0.000296 | -0.37 | 0.080655 | 0.081765 | 0.079165 | 679695 |
| 1707609000 | 0.08053 | 0.007401 | 10.12 | 0.091283 | 0.0935 | 0.07919 | 34350692 |
| 1707522600 | 0.073129 | 0.004692 | 6.86 | 0.068929 | 0.073169 | 0.068904 | 2895993 |
| 1707436200 | 0.068437 | 0.002936 | 4.48 | 0.062565 | 0.070531 | 0.061392 | 17353338 |
| 1707349800 | 0.065501 | 0.001902 | 2.99 | 0.064116 | 0.0659 | 0.063861 | 891727 |
| 1707263400 | 0.063599 | 0.009262 | 17.05 | 0.057758 | 0.068 | 0.055333 | 41480381 |
| 1707177000 | 0.054337 | 0.003037 | 5.92 | 0.051337 | 0.054783 | 0.050726 | 2338309 |
| 1707090600 | 0.0513 | -0.000841 | -1.61 | 0.052141 | 0.05241 | 0.050911 | 1874579 |
| 1707004200 | 0.052141 | -4.6E-5 | -0.09 | 0.052187 | 0.052684 | 0.051557 | 313955 |
| 1706917800 | 0.052187 | 0.000449 | 0.87 | 0.051738 | 0.05289 | 0.051253 | 1222198 |
| 1706831400 | 0.051738 | -0.000148 | -0.29 | 0.051885 | 0.052124 | 0.05085 | 651399 |
| 1706745000 | 0.051886 | -0.003437 | -6.21 | 0.055643 | 0.055764 | 0.051265 | 1301107 |
| 1706658600 | 0.055323 | 0.001657 | 3.09 | 0.053425 | 0.05811 | 0.053425 | 4698319 |
| 1706572200 | 0.053666 | 0.00263 | 5.15 | 0.051049 | 0.054067 | 0.050721 | 2178677 |
| 1706485800 | 0.051036 | -0.00123 | -2.35 | 0.052285 | 0.053 | 0.050406 | 1239209 |
| 1706399400 | 0.052266 | 0.001055 | 2.06 | 0.051211 | 0.052789 | 0.0512 | 866981 |
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
