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 | -0.003321 | -6.69691470054 | 0.04959 | 0.0537 | 0.04481 | 2195209.11627 | CX |
| 4 | 0.005521 | 13.5491312457 | 0.040748 | 0.07713 | 0.038251 | 2333648.16656 | CX |
| 12 | 0.004839 | 11.679942071 | 0.04143 | 0.099314 | 0.034541 | 3237215.15854 | CX |
| 26 | 0.006439 | 16.1662063771 | 0.03983 | 0.099314 | 0.034541 | 5126351.05236 | CX |
| 52 | -0.015341 | -24.9001785424 | 0.06161 | 0.1086 | 0.021559 | 5238227.63265 | CX |
| 156 | -0.147231 | -76.088372093 | 0.1935 | 0.99735 | 0.021559 | 3810906.02492 | CX |
| 260 | -0.147231 | -76.088372093 | 0.1935 | 0.99735 | 0.021559 | 3810906.02492 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.046468 | 0.00014 | 0.30 | 0.04618 | 0.047909 | 0.04502 | 2680690 |
| 1715644200 | 0.046328 | 0 | 0.00 | 0.046262 | 0.047299 | 0.04481 | 2404240 |
| 1715557800 | 0.046328 | -0.001326 | -2.78 | 0.04754 | 0.049 | 0.04561 | 2296679 |
| 1715471400 | 0.047654 | -0.000144 | -0.30 | 0.047798 | 0.0499 | 0.046561 | 2387401 |
| 1715385000 | 0.047798 | -0.002052 | -4.12 | 0.05037 | 0.05063 | 0.0474 | 2488436 |
| 1715298600 | 0.04985 | 0.002928 | 6.24 | 0.046919 | 0.05224 | 0.04587 | 1177166 |
| 1715212200 | 0.046922 | -0.002578 | -5.21 | 0.04959 | 0.0537 | 0.04643 | 1931847 |
| 1715125800 | 0.0495 | 0.000506 | 1.03 | 0.04836 | 0.05062 | 0.0475 | 2391234 |
| 1715039400 | 0.048994 | -0.000137 | -0.28 | 0.04928 | 0.0521 | 0.048 | 1642845 |
| 1714953000 | 0.049131 | -0.000818 | -1.64 | 0.04997 | 0.05019 | 0.04776 | 2530666 |
| 1714866600 | 0.049949 | -0.00154 | -2.99 | 0.05136 | 0.05263 | 0.04958 | 2610123 |
| 1714780200 | 0.051489 | -0.000308 | -0.59 | 0.05165 | 0.0526 | 0.0484 | 2598414 |
| 1714693800 | 0.051797 | 2.9E-5 | 0.06 | 0.051085 | 0.05546 | 0.05021 | 2919865 |
| 1714607400 | 0.051768 | -0.009744 | -15.84 | 0.061886 | 0.0747 | 0.050688 | 2804217 |
| 1714521000 | 0.061512 | 0.01495 | 32.11 | 0.04633 | 0.061989 | 0.0424 | 2735586 |
| 1714434600 | 0.046562 | -0.004618 | -9.02 | 0.051 | 0.05182 | 0.045 | 3054514 |
| 1714348200 | 0.05118 | 0.001353 | 2.72 | 0.04936 | 0.0517 | 0.048661 | 2496547 |
| 1714261800 | 0.049827 | 0.000969 | 1.98 | 0.04916 | 0.05061 | 0.0444 | 3369523 |
| 1714175400 | 0.048858 | -0.000991 | -1.99 | 0.050073 | 0.05267 | 0.04841 | 1958518 |
| 1714089000 | 0.049849 | -0.000989 | -1.95 | 0.05013 | 0.053 | 0.0485 | 1728905 |
| 1714002600 | 0.050838 | -0.00207 | -3.91 | 0.052708 | 0.05389 | 0.0483 | 1772445 |
| 1713916200 | 0.052908 | 0.000909 | 1.75 | 0.052161 | 0.05436 | 0.0507 | 1745002 |
| 1713829800 | 0.051999 | -0.003042 | -5.53 | 0.05447 | 0.0568 | 0.051251 | 1620050 |
| 1713743400 | 0.055041 | -0.004433 | -7.45 | 0.05966 | 0.06301 | 0.05271 | 2120819 |
| 1713657000 | 0.059474 | -0.00131 | -2.16 | 0.06145 | 0.06327 | 0.05312 | 2623038 |
| 1713570600 | 0.060784 | 0.000985 | 1.65 | 0.060623 | 0.07713 | 0.05408 | 2583301 |
| 1713484200 | 0.059799 | 0.021071 | 54.41 | 0.03874 | 0.071629 | 0.038392 | 2470116 |
| 1713397800 | 0.038728 | -0.001963 | -4.82 | 0.040748 | 0.04524 | 0.038251 | 2199946 |
| 1713311400 | 0.040691 | -0.002831 | -6.50 | 0.04382 | 0.04602 | 0.03922 | 2256499 |
| 1713225000 | 0.043522 | -0.00449 | -9.35 | 0.048428 | 0.0502 | 0.04293 | 2647781 |
| 1713138600 | 0.048012 | 0.00365 | 8.23 | 0.044928 | 0.0543 | 0.0432 | 1825042 |
| 1713052200 | 0.044362 | -0.003872 | -8.03 | 0.04839 | 0.0501 | 0.034639 | 2057328 |
| 1712965800 | 0.048234 | -0.006921 | -12.55 | 0.05516 | 0.0564 | 0.047102 | 1829941 |
| 1712879400 | 0.055155 | 0.000548 | 1.00 | 0.05512 | 0.05778 | 0.05343 | 1458548 |
| 1712793000 | 0.054607 | 0.000816 | 1.52 | 0.05393 | 0.05584 | 0.0524 | 1575922 |
| 1712706600 | 0.053791 | -0.002671 | -4.73 | 0.05592 | 0.05836 | 0.053791 | 1634474 |
| 1712620200 | 0.056462 | 0.004274 | 8.19 | 0.052109 | 0.0569 | 0.04928 | 1567461 |
| 1712533800 | 0.052188 | 0.000977 | 1.91 | 0.05137 | 0.0547 | 0.04993 | 1661167 |
| 1712447400 | 0.051211 | 0.001522 | 3.06 | 0.049628 | 0.0529 | 0.044649 | 1710827 |
| 1712361000 | 0.049689 | -0.005419 | -9.83 | 0.055 | 0.0556 | 0.04797 | 2681886 |
| 1712274600 | 0.055108 | -0.002371 | -4.12 | 0.05664 | 0.06488 | 0.05376 | 2100954 |
| 1712188200 | 0.057479 | -0.000362 | -0.63 | 0.05773 | 0.05937 | 0.05555 | 1719234 |
| 1712101800 | 0.057841 | -0.004037 | -6.52 | 0.06166 | 0.0619 | 0.05573 | 1524578 |
| 1712015400 | 0.061878 | -0.001653 | -2.60 | 0.063312 | 0.06567 | 0.05953 | 2160734 |
| 1711929000 | 0.063531 | 2.8E-5 | 0.04 | 0.06299 | 0.06742 | 0.06182 | 1456932 |
| 1711842600 | 0.063503 | 0.004004 | 6.73 | 0.059211 | 0.06539 | 0.059211 | 1705583 |
| 1711756200 | 0.059499 | -0.000643 | -1.07 | 0.05946 | 0.06398 | 0.05824 | 2175801 |
| 1711669800 | 0.060142 | -0.001706 | -2.76 | 0.06107 | 0.06403 | 0.05732 | 2141868 |
| 1711583400 | 0.061848 | 0.001579 | 2.62 | 0.05949 | 0.0644 | 0.05838 | 2175591 |
| 1711497000 | 0.060269 | -0.007694 | -11.32 | 0.06768 | 0.06927 | 0.05688 | 2414596 |
| 1711410600 | 0.067963 | -0.005623 | -7.64 | 0.07225 | 0.0742 | 0.0624 | 3367714 |
| 1711324200 | 0.073586 | -0.006551 | -8.17 | 0.0767 | 0.08263 | 0.06778 | 3116980 |
| 1711237800 | 0.080137 | 0.023866 | 42.41 | 0.0556 | 0.080137 | 0.0549 | 2176803 |
| 1711151400 | 0.056271 | -0.000555 | -0.98 | 0.056731 | 0.05784 | 0.05271 | 2642549 |
| 1711065000 | 0.056826 | -0.001737 | -2.97 | 0.058731 | 0.06127 | 0.056421 | 2092351 |
| 1710978600 | 0.058563 | 0.002252 | 4.00 | 0.056 | 0.0598 | 0.0521 | 2570893 |
| 1710892200 | 0.056311 | -0.002369 | -4.04 | 0.0601 | 0.0616 | 0.053 | 2942656 |
| 1710805800 | 0.05868 | -0.006411 | -9.85 | 0.065749 | 0.0686 | 0.05853 | 4017743 |
| 1710719400 | 0.065091 | 0.006031 | 10.21 | 0.05828 | 0.06654 | 0.0579 | 2556302 |
| 1710633000 | 0.05906 | -0.006891 | -10.45 | 0.065791 | 0.06919 | 0.05766 | 2637146 |
| 1710546600 | 0.065951 | -0.004456 | -6.33 | 0.0696 | 0.0718 | 0.05953 | 5775507 |
| 1710460200 | 0.070407 | -0.004103 | -5.51 | 0.077585 | 0.07902 | 0.0674 | 2433269 |
| 1710373800 | 0.07451 | 0.00651 | 9.57 | 0.06754 | 0.099314 | 0.054889 | 2701025 |
| 1710287400 | 0.068 | 0.005029 | 7.99 | 0.063321 | 0.073105 | 0.043848 | 2817159 |
| 1710201000 | 0.062971 | 0.003992 | 6.77 | 0.061066 | 0.072279 | 0.055771 | 4416559 |
| 1710114600 | 0.058979 | 0.002651 | 4.71 | 0.057418 | 0.0759 | 0.05685 | 4013326 |
| 1710028200 | 0.056328 | 0.001329 | 2.42 | 0.054441 | 0.086012 | 0.04406 | 3966966 |
| 1709941800 | 0.054999 | -8.3E-5 | -0.15 | 0.055082 | 0.05819 | 0.05313 | 3558610 |
| 1709855400 | 0.055082 | 0.002222 | 4.20 | 0.052741 | 0.06306 | 0.052 | 3576486 |
| 1709769000 | 0.05286 | 0.003659 | 7.44 | 0.05024 | 0.0597 | 0.049642 | 4039083 |
| 1709682600 | 0.049201 | -0.001728 | -3.39 | 0.050641 | 0.06182 | 0.047791 | 3762025 |
| 1709596200 | 0.050929 | 0.002729 | 5.66 | 0.048152 | 0.0528 | 0.04752 | 6442625 |
| 1709509800 | 0.0482 | -0.002451 | -4.84 | 0.050552 | 0.05299 | 0.04762 | 7733077 |
| 1709423400 | 0.050651 | 0.007531 | 17.47 | 0.043081 | 0.05167 | 0.043 | 10203649 |
| 1709337000 | 0.04312 | 0.00075 | 1.77 | 0.042091 | 0.04525 | 0.0416 | 8632107 |
| 1709250600 | 0.04237 | -0.001988 | -4.48 | 0.044368 | 0.0457 | 0.042081 | 8880429 |
| 1709164200 | 0.044358 | -0.000242 | -0.54 | 0.0449 | 0.0472 | 0.043571 | 7193448 |
| 1709077800 | 0.0446 | 0.00148 | 3.43 | 0.04312 | 0.0463 | 0.04268 | 7553490 |
| 1708991400 | 0.04312 | -0.001392 | -3.13 | 0.04465 | 0.04579 | 0.04302 | 6305005 |
| 1708905000 | 0.044512 | 0.00274 | 6.56 | 0.04194 | 0.04573 | 0.0404 | 7242446 |
| 1708818600 | 0.041772 | -0.000169 | -0.40 | 0.041942 | 0.04374 | 0.04088 | 6339788 |
| 1708732200 | 0.041941 | -0.001025 | -2.39 | 0.0431 | 0.044696 | 0.041941 | 6122270 |
| 1708645800 | 0.042966 | 0.001783 | 4.33 | 0.04098 | 0.048877 | 0.034541 | 6602989 |
| 1708559400 | 0.041183 | -0.000239 | -0.58 | 0.04143 | 0.0427 | 0.041 | 5668678 |
| 1708473000 | 0.041422 | -0.002668 | -6.05 | 0.04393 | 0.0444 | 0.0407 | 6091589 |
| 1708386600 | 0.04409 | -0.00112 | -2.48 | 0.04531 | 0.0455 | 0.04307 | 5662060 |
| 1708300200 | 0.04521 | 0.001408 | 3.21 | 0.044108 | 0.0462 | 0.04363 | 4884612 |
| 1708213800 | 0.043802 | -0.000547 | -1.23 | 0.044161 | 0.04485 | 0.0433 | 5096895 |
| 1708127400 | 0.044349 | -0.001315 | -2.88 | 0.04573 | 0.0471 | 0.0431 | 4682740 |
| 1708041000 | 0.045664 | -0.000664 | -1.43 | 0.04664 | 0.0494 | 0.04445 | 6475289 |
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
