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 | -0.00043 | -1.69424743893 | 0.02538 | 0.02811 | 0.02098 | 6262993.97143 | CX |
| 4 | -0.00355 | -12.4561403509 | 0.0285 | 0.03943 | 0.006581 | 6428795.94224 | CX |
| 12 | 0.017839 | 250.864857263 | 0.007111 | 0.05845 | 0.005947 | 9121709.19816 | CX |
| 26 | 0.021435 | 609.815078236 | 0.003515 | 0.05845 | 0.003309 | 9664265.58347 | CX |
| 52 | 0.020951 | 523.905976494 | 0.003999 | 0.05845 | 0.001857 | 8570363.28632 | CX |
| 156 | 0.02222 | 813.919413919 | 0.00273 | 0.05845 | 0.00082 | 17677549.1119 | CX |
| 260 | 0.02222 | 813.919413919 | 0.00273 | 0.05845 | 0.00082 | 17677549.1119 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.02559 | 0.00149 | 6.18 | 0.0241 | 0.02598 | 0.0228 | 7545438 |
| 1715730600 | 0.0241 | 0.00118 | 5.15 | 0.02293 | 0.0259 | 0.02201 | 5186739 |
| 1715644200 | 0.02292 | -0.00191 | -7.69 | 0.02433 | 0.02511 | 0.02098 | 10153499 |
| 1715557800 | 0.02483 | -0.0023 | -8.48 | 0.027 | 0.02769 | 0.02419 | 6113519 |
| 1715471400 | 0.02713 | 0.00131 | 5.07 | 0.02537 | 0.0276 | 0.02537 | 7057821 |
| 1715385000 | 0.02582 | -0.00169 | -6.14 | 0.02749 | 0.02809 | 0.0253 | 3222329 |
| 1715298600 | 0.02751 | 0.00213 | 8.39 | 0.02538 | 0.02811 | 0.02462 | 4561611 |
| 1715212200 | 0.02538 | -0.00346 | -12.00 | 0.02884 | 0.02888 | 0.02536 | 4848870 |
| 1715125800 | 0.02884 | -0.00066 | -2.24 | 0.02951 | 0.02991 | 0.02723 | 6482516 |
| 1715039400 | 0.0295 | -0.00217 | -6.85 | 0.03131 | 0.03181 | 0.02806 | 8915132 |
| 1714953000 | 0.03167 | 0.00308 | 10.77 | 0.02859 | 0.03219 | 0.02556 | 4435762 |
| 1714866600 | 0.02859 | 0.00672 | 30.73 | 0.02187 | 0.03 | 0.02187 | 5277512 |
| 1714780200 | 0.02187 | -0.0006 | -2.67 | 0.02266 | 0.02306 | 0.01997 | 6525255 |
| 1714693800 | 0.02247 | -4.0E-5 | -0.18 | 0.02251 | 0.02416 | 0.02134 | 6159091 |
| 1714607400 | 0.02251 | -0.00169 | -6.98 | 0.02433 | 0.02474 | 0.02098 | 6286856 |
| 1714521000 | 0.0242 | -0.00138 | -5.39 | 0.02576 | 0.02727 | 0.02358 | 6935004 |
| 1714434600 | 0.02558 | -0.00384 | -13.05 | 0.006623 | 0.02905 | 0.006581 | 19942599 |
| 1714348200 | 0.02942 | 0.00113 | 3.99 | 0.02837 | 0.03142 | 0.02811 | 4436121 |
| 1714261800 | 0.02829 | -0.00074 | -2.55 | 0.02912 | 0.02916 | 0.02737 | 4064850 |
| 1714175400 | 0.02903 | -0.00374 | -11.41 | 0.03274 | 0.0345 | 0.02861 | 4774013 |
| 1714089000 | 0.03277 | 0.00289 | 9.67 | 0.02938 | 0.0345 | 0.0291 | 5134230 |
| 1714002600 | 0.02988 | -0.00281 | -8.60 | 0.03276 | 0.03382 | 0.028 | 6938401 |
| 1713916200 | 0.03269 | -0.00212 | -6.09 | 0.03499 | 0.03502 | 0.03029 | 3788179 |
| 1713829800 | 0.03481 | 0.00046 | 1.34 | 0.006623 | 0.03684 | 0.006581 | 18371168 |
| 1713743400 | 0.03435 | -0.00267 | -7.21 | 0.03702 | 0.03862 | 0.03386 | 2041009 |
| 1713657000 | 0.03702 | 0.00102 | 2.83 | 0.03623 | 0.03819 | 0.03374 | 2816111 |
| 1713570600 | 0.036 | -0.00184 | -4.86 | 0.03784 | 0.03943 | 0.03354 | 4045115 |
| 1713484200 | 0.03784 | 0.00989 | 35.38 | 0.0285 | 0.03874 | 0.02753 | 3947525 |
| 1713397800 | 0.02795 | -0.00369 | -11.66 | 0.03165 | 0.03231 | 0.02782 | 2315703 |
| 1713311400 | 0.03164 | 0.00066 | 2.13 | 0.03098 | 0.03408 | 0.0282 | 3627467 |
| 1713225000 | 0.03098 | -0.0065 | -17.34 | 0.03709 | 0.04145 | 0.03028 | 17436058 |
| 1713138600 | 0.03748 | 0.0032 | 9.33 | 0.03366 | 0.03934 | 0.0283 | 4223370 |
| 1713052200 | 0.03428 | 0.00116 | 3.50 | 0.033 | 0.03494 | 0.02407 | 4237385 |
| 1712965800 | 0.03312 | -0.00329 | -9.04 | 0.03656 | 0.03747 | 0.03052 | 4063571 |
| 1712879400 | 0.03641 | -0.00642 | -14.99 | 0.04262 | 0.04316 | 0.0362 | 3155750 |
| 1712793000 | 0.04283 | 0.00329 | 8.32 | 0.03954 | 0.04333 | 0.03681 | 2932604 |
| 1712706600 | 0.03954 | -0.00578 | -12.75 | 0.04546 | 0.04675 | 0.03883 | 3434558 |
| 1712620200 | 0.04532 | -0.00188 | -3.98 | 0.04715 | 0.05232 | 0.04461 | 17303211 |
| 1712533800 | 0.0472 | -0.00452 | -8.74 | 0.05096 | 0.05127 | 0.045 | 3008536 |
| 1712447400 | 0.05172 | 0.00994 | 23.79 | 0.0434 | 0.0572 | 0.0434 | 3577461 |
| 1712361000 | 0.04178 | -0.00255 | -5.75 | 0.04433 | 0.04507 | 0.03951 | 3429497 |
| 1712274600 | 0.04433 | -0.00754 | -14.54 | 0.0509 | 0.05235 | 0.04352 | 4555601 |
| 1712188200 | 0.05187 | 0.00249 | 5.04 | 0.05001 | 0.05845 | 0.04606 | 4397114 |
| 1712101800 | 0.04938 | 0.00904 | 22.41 | 0.03995 | 0.05368 | 0.03926 | 6489794 |
| 1712015400 | 0.04034 | -0.00091 | -2.21 | 0.04114 | 0.04241 | 0.03301 | 20077731 |
| 1711929000 | 0.04125 | 0.00643 | 18.47 | 0.0351 | 0.04125 | 0.03447 | 4858983 |
| 1711842600 | 0.03482 | 0.00228 | 7.01 | 0.03267 | 0.03863 | 0.03028 | 4942595 |
| 1711756200 | 0.03254 | 0.00592 | 22.24 | 0.02662 | 0.03424 | 0.02375 | 5526851 |
| 1711669800 | 0.02662 | -0.00337 | -11.24 | 0.03003 | 0.031 | 0.02381 | 5147626 |
| 1711583400 | 0.02999 | -0.00245 | -7.55 | 0.03244 | 0.03579 | 0.02508 | 7111143 |
| 1711497000 | 0.03244 | 0.00038 | 1.19 | 0.0336 | 0.041 | 0.02006 | 6054451 |
| 1711410600 | 0.03206 | 0.0048 | 17.61 | 0.02709 | 0.03699 | 0.0254 | 22617332 |
| 1711324200 | 0.02726 | 0.00047 | 1.75 | 0.02636 | 0.03447 | 0.02473 | 8862892 |
| 1711237800 | 0.02679 | 0.00972 | 56.94 | 0.01707 | 0.02706 | 0.01679 | 8840479 |
| 1711151400 | 0.01707 | -0.00034 | -1.95 | 0.01741 | 0.0257 | 0.01581 | 10092342 |
| 1711065000 | 0.01741 | 0.007253 | 71.41 | 0.010157 | 0.019 | 0.010089 | 12496688 |
| 1710978600 | 0.010157 | 0.002149 | 26.84 | 0.008028 | 0.010175 | 0.008002 | 12189798 |
| 1710892200 | 0.008008 | -0.001661 | -17.18 | 0.009668 | 0.010573 | 0.007791 | 13850574 |
| 1710805800 | 0.009669 | -0.001061 | -9.89 | 0.010738 | 0.011183 | 0.009462 | 25830476 |
| 1710719400 | 0.01073 | 0.00123 | 12.95 | 0.009513 | 0.010753 | 0.009171 | 10292935 |
| 1710633000 | 0.0095 | -0.001435 | -13.12 | 0.010935 | 0.011237 | 0.0095 | 13650256 |
| 1710546600 | 0.010935 | -0.00106 | -8.84 | 0.011855 | 0.0119 | 0.010831 | 26027279 |
| 1710460200 | 0.011995 | -0.001 | -7.70 | 0.01297 | 0.013234 | 0.011777 | 5407501 |
| 1710373800 | 0.012995 | 0.000799 | 6.55 | 0.012174 | 0.013204 | 0.012031 | 10426373 |
| 1710287400 | 0.012196 | 0.00101 | 9.03 | 0.011186 | 0.012316 | 0.010527 | 12348174 |
| 1710201000 | 0.011186 | 0.000857 | 8.30 | 0.010428 | 0.01147 | 0.010025 | 27489562 |
| 1710114600 | 0.010329 | 0.000492 | 5.00 | 0.009837 | 0.011301 | 0.009822 | 11013158 |
| 1710028200 | 0.009837 | -0.000508 | -4.91 | 0.01027 | 0.010542 | 0.009524 | 10327457 |
| 1709941800 | 0.010345 | 2.6E-5 | 0.25 | 0.01045 | 0.01112 | 0.01005 | 11635533 |
| 1709855400 | 0.010319 | 0.001281 | 14.17 | 0.009038 | 0.011209 | 0.008991 | 11061058 |
| 1709769000 | 0.009038 | 0.00142 | 18.64 | 0.007618 | 0.00941 | 0.00758 | 10148136 |
| 1709682600 | 0.007618 | -0.000355 | -4.45 | 0.007941 | 0.00819 | 0.007482 | 5068413 |
| 1709596200 | 0.007973 | -0.000492 | -5.81 | 0.008238 | 0.008519 | 0.00775 | 17827436 |
| 1709509800 | 0.008465 | 0.001011 | 13.56 | 0.007454 | 0.00893 | 0.007196 | 5796052 |
| 1709423400 | 0.007454 | 0.000414 | 5.88 | 0.00704 | 0.007705 | 0.006996 | 5038365 |
| 1709337000 | 0.00704 | -0.000597 | -7.82 | 0.007637 | 0.00774 | 0.00692 | 9943054 |
| 1709250600 | 0.007637 | -1.4E-5 | -0.18 | 0.007664 | 0.007879 | 0.00734 | 15152629 |
| 1709164200 | 0.007651 | -0.000357 | -4.46 | 0.008008 | 0.008194 | 0.007275 | 17008317 |
| 1709077800 | 0.008008 | -0.000169 | -2.07 | 0.008177 | 0.00849 | 0.007461 | 14033645 |
| 1708991400 | 0.008177 | 0.001068 | 15.02 | 0.007102 | 0.008403 | 0.00676 | 24194354 |
| 1708905000 | 0.007109 | 0.000405 | 6.04 | 0.006704 | 0.007493 | 0.006704 | 12559576 |
| 1708818600 | 0.006704 | -9.8E-5 | -1.44 | 0.006821 | 0.00687 | 0.006579 | 15905628 |
| 1708732200 | 0.006802 | 0.000169 | 2.55 | 0.006606 | 0.007113 | 0.006343 | 9585820 |
| 1708645800 | 0.006633 | -0.000478 | -6.72 | 0.007111 | 0.007153 | 0.005947 | 17588905 |
| 1708559400 | 0.007111 | -0.00045 | -5.95 | 0.007567 | 0.007601 | 0.006982 | 16736792 |
| 1708473000 | 0.007561 | -0.000287 | -3.66 | 0.007943 | 0.008314 | 0.00754 | 15354924 |
| 1708386600 | 0.007848 | 0.000532 | 7.27 | 0.007318 | 0.007943 | 0.00677 | 27624375 |
| 1708300200 | 0.007316 | -4.0E-6 | -0.05 | 0.00732 | 0.00751 | 0.007294 | 10485248 |
| 1708213800 | 0.00732 | 7.0E-5 | 0.97 | 0.007262 | 0.00753 | 0.007212 | 17982206 |
| 1708127400 | 0.00725 | 9.3E-5 | 1.30 | 0.007156 | 0.007522 | 0.006953 | 14922522 |
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
