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 | 0.0021 | 0.691471847218 | 0.3037 | 0.3115 | 0.2959 | 9595.11848571 | CX |
| 4 | 0.0042 | 1.3925729443 | 0.3016 | 0.3115 | 0.2959 | 9236.83578571 | CX |
| 12 | -0.0031 | -1.00356102298 | 0.3089 | 0.3255 | 0.2929 | 10681.2458262 | CX |
| 26 | 0.0005 | 0.163773337701 | 0.3053 | 0.33 | 0.2929 | 9634.31637898 | CX |
| 52 | -0.2478 | -44.7615606936 | 0.5536 | 0.9985 | 0.2929 | 7462.23385577 | CX |
| 156 | -3.5542 | -92.0777202073 | 3.86 | 4.38 | 0.2929 | 233430.861546 | CX |
| 260 | -3.5542 | -92.0777202073 | 3.86 | 4.38 | 0.2929 | 233430.861546 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.3045 | 0.0061 | 2.04 | 0.2978 | 0.3056 | 0.2967 | 13717 |
| 1715730600 | 0.2984 | 0.0004 | 0.13 | 0.297 | 0.2992 | 0.2963 | 9002 |
| 1715644200 | 0.298 | -0.0016 | -0.53 | 0.2983 | 0.3 | 0.2959 | 10933 |
| 1715557800 | 0.2996 | 0.0009 | 0.30 | 0.2987 | 0.3014 | 0.2975 | 8135 |
| 1715471400 | 0.2987 | -0.0025 | -0.83 | 0.3011 | 0.3027 | 0.2986 | 5011 |
| 1715385000 | 0.3012 | -0.0001 | -0.03 | 0.3013 | 0.3115 | 0.3001 | 10427 |
| 1715298600 | 0.3013 | -0.0024 | -0.79 | 0.3037 | 0.3115 | 0.3013 | 9936 |
| 1715212200 | 0.3037 | -0.0002 | -0.07 | 0.3041 | 0.3042 | 0.3013 | 12340 |
| 1715125800 | 0.3039 | -0.0006 | -0.20 | 0.3045 | 0.3054 | 0.3018 | 7478 |
| 1715039400 | 0.3045 | -0.0001 | -0.03 | 0.3056 | 0.3077 | 0.3035 | 9136 |
| 1714953000 | 0.3046 | 0.0013 | 0.43 | 0.3034 | 0.3063 | 0.3024 | 6400 |
| 1714866600 | 0.3033 | -0.0015 | -0.49 | 0.3048 | 0.3052 | 0.303 | 5774 |
| 1714780200 | 0.3048 | -0.0006 | -0.20 | 0.3045 | 0.3061 | 0.3035 | 11875 |
| 1714693800 | 0.3054 | 0 | 0.00 | 0.3058 | 0.3063 | 0.3041 | 5057 |
| 1714607400 | 0.3054 | -0.0042 | -1.36 | 0.309 | 0.3107 | 0.3041 | 13583 |
| 1714521000 | 0.3096 | 0.0011 | 0.36 | 0.3086 | 0.3114 | 0.3081 | 13142 |
| 1714434600 | 0.3085 | -0.0002 | -0.06 | 0.3062 | 0.3096 | 0.3045 | 17145 |
| 1714348200 | 0.3087 | 0.0001 | 0.03 | 0.3087 | 0.3103 | 0.3073 | 8499 |
| 1714261800 | 0.3086 | 0.0004 | 0.13 | 0.3082 | 0.3092 | 0.3063 | 8945 |
| 1714175400 | 0.3082 | 0.0013 | 0.42 | 0.3068 | 0.3087 | 0.3055 | 5311 |
| 1714089000 | 0.3069 | 0.0022 | 0.72 | 0.3044 | 0.3071 | 0.3041 | 9359 |
| 1714002600 | 0.3047 | -0.0013 | -0.42 | 0.3067 | 0.3074 | 0.3041 | 10352 |
| 1713916200 | 0.306 | 0.0008 | 0.26 | 0.3052 | 0.3071 | 0.3024 | 8990 |
| 1713829800 | 0.3052 | -0.0001 | -0.03 | 0.3066 | 0.3085 | 0.3045 | 7612 |
| 1713743400 | 0.3053 | 0.0048 | 1.60 | 0.3006 | 0.3067 | 0.2993 | 8308 |
| 1713657000 | 0.3005 | -0.0004 | -0.13 | 0.3009 | 0.3025 | 0.2992 | 4522 |
| 1713570600 | 0.3009 | 0.0006 | 0.20 | 0.2999 | 0.3028 | 0.2994 | 9814 |
| 1713484200 | 0.3003 | -0.0011 | -0.36 | 0.3016 | 0.3023 | 0.2977 | 7814 |
| 1713397800 | 0.3014 | -0.0003 | -0.10 | 0.3016 | 0.3024 | 0.2995 | 11442 |
| 1713311400 | 0.3017 | 0.0015 | 0.50 | 0.3011 | 0.3025 | 0.2992 | 8789 |
| 1713225000 | 0.3002 | -0.0016 | -0.53 | 0.3016 | 0.3021 | 0.2997 | 9894 |
| 1713138600 | 0.3018 | -0.001 | -0.33 | 0.3021 | 0.3032 | 0.3003 | 9217 |
| 1713052200 | 0.3028 | 0.0003 | 0.10 | 0.3025 | 0.3053 | 0.3003 | 15955 |
| 1712965800 | 0.3025 | -0.0012 | -0.40 | 0.3031 | 0.3063 | 0.3023 | 13416 |
| 1712879400 | 0.3037 | -0.0018 | -0.59 | 0.3055 | 0.3063 | 0.3027 | 6750 |
| 1712793000 | 0.3055 | -0.0026 | -0.84 | 0.3085 | 0.3093 | 0.304 | 8116 |
| 1712706600 | 0.3081 | 0.0018 | 0.59 | 0.3066 | 0.3086 | 0.3061 | 6276 |
| 1712620200 | 0.3063 | -0.0034 | -1.10 | 0.3094 | 0.3106 | 0.3061 | 13245 |
| 1712533800 | 0.3097 | -0.0008 | -0.26 | 0.3104 | 0.311 | 0.3077 | 9645 |
| 1712447400 | 0.3105 | 0.0011 | 0.36 | 0.3094 | 0.3115 | 0.3089 | 5443 |
| 1712361000 | 0.3094 | 0.0002 | 0.06 | 0.3092 | 0.3117 | 0.3074 | 6934 |
| 1712274600 | 0.3092 | 0.0022 | 0.72 | 0.3074 | 0.3099 | 0.3064 | 9256 |
| 1712188200 | 0.307 | 0.0008 | 0.26 | 0.3062 | 0.3096 | 0.3045 | 4296 |
| 1712101800 | 0.3062 | -0.0008 | -0.26 | 0.3073 | 0.3083 | 0.3045 | 9176 |
| 1712015400 | 0.307 | -0.0021 | -0.68 | 0.3093 | 0.3106 | 0.3064 | 9391 |
| 1711929000 | 0.3091 | -0.0002 | -0.06 | 0.3099 | 0.3119 | 0.3075 | 10925 |
| 1711842600 | 0.3093 | 0.0004 | 0.13 | 0.3091 | 0.3104 | 0.3072 | 3826 |
| 1711756200 | 0.3089 | 0.004 | 1.31 | 0.3053 | 0.3089 | 0.3046 | 6428 |
| 1711669800 | 0.3049 | -0.0016 | -0.52 | 0.3061 | 0.3082 | 0.304 | 5910 |
| 1711583400 | 0.3065 | -0.0147 | -4.58 | 0.3211 | 0.3255 | 0.2929 | 8990 |
| 1711497000 | 0.3212 | 0.0025 | 0.78 | 0.3185 | 0.3217 | 0.3179 | 8333 |
| 1711410600 | 0.3187 | -0.0001 | -0.03 | 0.3173 | 0.3206 | 0.3168 | 18017 |
| 1711324200 | 0.3188 | 0.0022 | 0.69 | 0.317 | 0.3197 | 0.3156 | 11572 |
| 1711237800 | 0.3166 | 0.0001 | 0.03 | 0.3164 | 0.3183 | 0.3133 | 11042 |
| 1711151400 | 0.3165 | 0.0056 | 1.80 | 0.3107 | 0.317 | 0.3103 | 8835 |
| 1711065000 | 0.3109 | 0.0014 | 0.45 | 0.3091 | 0.3125 | 0.3087 | 7968 |
| 1710978600 | 0.3095 | 0.0007 | 0.23 | 0.3089 | 0.311 | 0.3065 | 8032 |
| 1710892200 | 0.3088 | 0.0033 | 1.08 | 0.3053 | 0.3094 | 0.304 | 13223 |
| 1710805800 | 0.3055 | 0.0035 | 1.16 | 0.3008 | 0.3064 | 0.3007 | 6953 |
| 1710719400 | 0.302 | -0.0017 | -0.56 | 0.3039 | 0.3042 | 0.3008 | 14268 |
| 1710633000 | 0.3037 | -0.002 | -0.65 | 0.3055 | 0.3068 | 0.3024 | 9811 |
| 1710546600 | 0.3057 | 0.0001 | 0.03 | 0.306 | 0.3069 | 0.3043 | 16385 |
| 1710460200 | 0.3056 | 0.0001 | 0.03 | 0.305 | 0.3082 | 0.3044 | 12471 |
| 1710373800 | 0.3055 | 0.0019 | 0.63 | 0.3041 | 0.306 | 0.3035 | 12168 |
| 1710287400 | 0.3036 | -0.0019 | -0.62 | 0.3054 | 0.3072 | 0.3035 | 9373 |
| 1710201000 | 0.3055 | -0.0003 | -0.10 | 0.304 | 0.3072 | 0.3033 | 25875 |
| 1710114600 | 0.3058 | 0.002 | 0.66 | 0.3037 | 0.306 | 0.3031 | 12759 |
| 1710028200 | 0.3038 | -0.0007 | -0.23 | 0.3045 | 0.3057 | 0.303 | 7742 |
| 1709941800 | 0.3045 | 0.0013 | 0.43 | 0.3029 | 0.3057 | 0.3022 | 12782 |
| 1709855400 | 0.3032 | -0.0037 | -1.21 | 0.3064 | 0.3075 | 0.303 | 7991 |
| 1709769000 | 0.3069 | 0.0056 | 1.86 | 0.3007 | 0.3073 | 0.3003 | 8322 |
| 1709682600 | 0.3013 | -0.0009 | -0.30 | 0.3026 | 0.3034 | 0.3003 | 18428 |
| 1709596200 | 0.3022 | 0.0008 | 0.27 | 0.3026 | 0.3032 | 0.3004 | 17408 |
| 1709509800 | 0.3014 | 0.0001 | 0.03 | 0.3009 | 0.3033 | 0.2995 | 15988 |
| 1709423400 | 0.3013 | -0.0012 | -0.40 | 0.3029 | 0.3033 | 0.3001 | 11750 |
| 1709337000 | 0.3025 | -0.0012 | -0.40 | 0.3041 | 0.3052 | 0.3015 | 9882 |
| 1709250600 | 0.3037 | 0.0009 | 0.30 | 0.3037 | 0.3045 | 0.3012 | 13661 |
| 1709164200 | 0.3028 | -0.0026 | -0.85 | 0.3054 | 0.3071 | 0.3025 | 19965 |
| 1709077800 | 0.3054 | 0 | 0.00 | 0.3056 | 0.3075 | 0.3044 | 18626 |
| 1708991400 | 0.3054 | -0.0007 | -0.23 | 0.3064 | 0.3068 | 0.3037 | 22504 |
| 1708905000 | 0.3061 | -0.0023 | -0.75 | 0.3084 | 0.3103 | 0.3046 | 12394 |
| 1708818600 | 0.3084 | -0.0004 | -0.13 | 0.3088 | 0.3114 | 0.3078 | 13643 |
| 1708732200 | 0.3088 | 0.0006 | 0.19 | 0.3081 | 0.3107 | 0.3072 | 14501 |
| 1708645800 | 0.3082 | -0.0002 | -0.06 | 0.3089 | 0.3104 | 0.3072 | 12571 |
| 1708559400 | 0.3084 | -0.0013 | -0.42 | 0.3093 | 0.3107 | 0.3082 | 12452 |
| 1708473000 | 0.3097 | 0.0008 | 0.26 | 0.3089 | 0.3103 | 0.3074 | 19991 |
| 1708386600 | 0.3089 | 0.003 | 0.98 | 0.3051 | 0.3097 | 0.3044 | 10793 |
| 1708300200 | 0.3059 | -0.0093 | -2.95 | 0.3156 | 0.3199 | 0.3043 | 6836 |
| 1708213800 | 0.3152 | 0.0019 | 0.61 | 0.3138 | 0.3165 | 0.3114 | 9412 |
| 1708127400 | 0.3133 | 0.0052 | 1.69 | 0.3083 | 0.3138 | 0.3077 | 5781 |
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
