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 | -0.001173 | -6.45463049579 | 0.018173 | 0.01913 | 0.01594 | 1529130.03805 | CX |
| 4 | -0.0018 | -9.57446808511 | 0.0188 | 0.02874 | 0.01498 | 1757509.08823 | CX |
| 12 | -0.00206 | -10.8079748164 | 0.01906 | 0.05296 | 0.01498 | 2514573.46617 | CX |
| 26 | -0.00082 | -4.60157126824 | 0.01782 | 0.05296 | 0.01498 | 2713203.89295 | CX |
| 52 | 0.006263 | 58.3310049362 | 0.010737 | 0.05296 | 0.005731 | 2631658.5204 | CX |
| 156 | -1.613 | -98.9570552147 | 1.63 | 4.75 | 0.005731 | 3146389.50958 | CX |
| 260 | -1.613 | -98.9570552147 | 1.63 | 4.75 | 0.005731 | 3146389.50958 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.01676 | 0.00061 | 3.78 | 0.016231 | 0.01724 | 0.01597 | 2771396 |
| 1715557800 | 0.01615 | -0.00042 | -2.53 | 0.01657 | 0.01702 | 0.016 | 1206222 |
| 1715471400 | 0.01657 | 0.00025 | 1.53 | 0.01632 | 0.01675 | 0.01602 | 1066118 |
| 1715385000 | 0.01632 | -0.00047 | -2.80 | 0.01679 | 0.01781 | 0.0161 | 1465405 |
| 1715298600 | 0.01679 | -0.00018 | -1.06 | 0.01697 | 0.01738 | 0.01594 | 1728829 |
| 1715212200 | 0.01697 | -0.00049 | -2.81 | 0.01746 | 0.01762 | 0.01654 | 1304688 |
| 1715125800 | 0.01746 | -0.00035 | -1.97 | 0.018173 | 0.01913 | 0.01735 | 1161247 |
| 1715039400 | 0.01781 | -0.001 | -5.32 | 0.01894 | 0.01956 | 0.017 | 3081005 |
| 1714953000 | 0.01881 | -0.00052 | -2.69 | 0.01933 | 0.01934 | 0.01824 | 1329652 |
| 1714866600 | 0.01933 | -0.00032 | -1.63 | 0.01965 | 0.02014 | 0.01829 | 1262676 |
| 1714780200 | 0.01965 | 0.00239 | 13.85 | 0.01726 | 0.02044 | 0.01696 | 1397192 |
| 1714693800 | 0.01726 | 0.00124 | 7.74 | 0.01564 | 0.01762 | 0.01564 | 1325727 |
| 1714607400 | 0.01602 | -0.000751 | -4.48 | 0.01687 | 0.01702 | 0.01498 | 2580240 |
| 1714521000 | 0.016771 | -0.002329 | -12.19 | 0.01892 | 0.01995 | 0.01514 | 1770234 |
| 1714434600 | 0.0191 | -0.00166 | -8.00 | 0.028 | 0.02874 | 0.01876 | 2908948 |
| 1714348200 | 0.02076 | -0.00077 | -3.58 | 0.02149 | 0.0216 | 0.02044 | 774689 |
| 1714261800 | 0.02153 | -0.00041 | -1.87 | 0.02194 | 0.02221 | 0.0214 | 916513 |
| 1714175400 | 0.02194 | 0.00028 | 1.29 | 0.02161 | 0.02226 | 0.02124 | 824036 |
| 1714089000 | 0.02166 | 0.00196 | 9.95 | 0.01929 | 0.02275 | 0.01909 | 1896112 |
| 1714002600 | 0.0197 | -0.00188 | -8.71 | 0.02158 | 0.02188 | 0.01902 | 1652511 |
| 1713916200 | 0.02158 | -0.00171 | -7.34 | 0.02322 | 0.0238 | 0.02138 | 1621422 |
| 1713829800 | 0.02329 | 0.00155 | 7.13 | 0.021929 | 0.02695 | 0.021929 | 4380231 |
| 1713743400 | 0.02174 | 0.00392 | 22.00 | 0.01764 | 0.02298 | 0.01742 | 2465377 |
| 1713657000 | 0.01782 | -0.00103 | -5.46 | 0.01889 | 0.02038 | 0.01682 | 1766327 |
| 1713570600 | 0.01885 | -0.0002 | -1.05 | 0.01905 | 0.02006 | 0.01766 | 2249151 |
| 1713484200 | 0.01905 | -0.00023 | -1.19 | 0.01924 | 0.02007 | 0.01848 | 1716346 |
| 1713397800 | 0.01928 | 8.0E-5 | 0.42 | 0.0192 | 0.02007 | 0.01881 | 1136367 |
| 1713311400 | 0.0192 | 0.0004 | 2.13 | 0.0188 | 0.022 | 0.01877 | 1451577 |
| 1713225000 | 0.0188 | -0.00081 | -4.13 | 0.019241 | 0.02096 | 0.01831 | 4104710 |
| 1713138600 | 0.01961 | 0.00096 | 5.15 | 0.01832 | 0.01964 | 0.01769 | 2213398 |
| 1713052200 | 0.01865 | -0.00251 | -11.86 | 0.02116 | 0.02164 | 0.01725 | 2019509 |
| 1712965800 | 0.02116 | -0.00345 | -14.02 | 0.0241 | 0.02616 | 0.02016 | 2499251 |
| 1712879400 | 0.02461 | -0.00178 | -6.74 | 0.02639 | 0.0269 | 0.0235 | 1898731 |
| 1712793000 | 0.02639 | -0.00021 | -0.79 | 0.0266 | 0.02715 | 0.02616 | 1034066 |
| 1712706600 | 0.0266 | -0.00219 | -7.61 | 0.02894 | 0.02977 | 0.02635 | 1465044 |
| 1712620200 | 0.02879 | 0.00049 | 1.73 | 0.0283 | 0.03008 | 0.02735 | 2857326 |
| 1712533800 | 0.0283 | 0.00138 | 5.13 | 0.02751 | 0.02869 | 0.0268 | 1100287 |
| 1712447400 | 0.02692 | 9.0E-5 | 0.34 | 0.02689 | 0.02761 | 0.02655 | 1058732 |
| 1712361000 | 0.02683 | -0.0005 | -1.83 | 0.02736 | 0.02808 | 0.02612 | 1258770 |
| 1712274600 | 0.02733 | -0.00096 | -3.39 | 0.028 | 0.02874 | 0.02695 | 2157037 |
| 1712188200 | 0.02829 | -0.0009 | -3.08 | 0.02919 | 0.0301 | 0.02713 | 2025732 |
| 1712101800 | 0.02919 | -1.0E-5 | -0.03 | 0.02912 | 0.03474 | 0.02739 | 2356629 |
| 1712015400 | 0.0292 | -0.00171 | -5.53 | 0.03094 | 0.0324 | 0.0274 | 1735221 |
| 1711929000 | 0.03091 | -0.0004 | -1.28 | 0.03131 | 0.03215 | 0.02951 | 1635204 |
| 1711842600 | 0.03131 | -0.000455 | -1.43 | 0.03154 | 0.03487 | 0.03076 | 1804091 |
| 1711756200 | 0.031765 | 0.000655 | 2.11 | 0.03111 | 0.0328 | 0.0298 | 2143995 |
| 1711669800 | 0.03111 | -0.00214 | -6.44 | 0.03288 | 0.03369 | 0.0296 | 3111441 |
| 1711583400 | 0.03325 | -0.00115 | -3.34 | 0.03478 | 0.04 | 0.0315 | 3322597 |
| 1711497000 | 0.0344 | -0.00719 | -17.29 | 0.04134 | 0.04312 | 0.03296 | 3658665 |
| 1711410600 | 0.04159 | 0.00521 | 14.32 | 0.03752 | 0.044406 | 0.03277 | 4670697 |
| 1711324200 | 0.03638 | 0.00833 | 29.70 | 0.02819 | 0.040369 | 0.02748 | 3252069 |
| 1711237800 | 0.02805 | 0.00071 | 2.60 | 0.02734 | 0.02905 | 0.02622 | 2267985 |
| 1711151400 | 0.02734 | -0.00183 | -6.27 | 0.02917 | 0.03098 | 0.02625 | 2455440 |
| 1711065000 | 0.02917 | -0.00227 | -7.22 | 0.03144 | 0.03183 | 0.02886 | 2607267 |
| 1710978600 | 0.03144 | 0.002771 | 9.67 | 0.02855 | 0.03194 | 0.0283 | 2822424 |
| 1710892200 | 0.028669 | -0.003381 | -10.55 | 0.03191 | 0.03217 | 0.02627 | 2846143 |
| 1710805800 | 0.03205 | -0.00424 | -11.68 | 0.036237 | 0.03685 | 0.031 | 1911384 |
| 1710719400 | 0.03629 | 0.00206 | 6.02 | 0.03445 | 0.03678 | 0.03309 | 2561037 |
| 1710633000 | 0.03423 | -0.00338 | -8.99 | 0.03761 | 0.04035 | 0.0341 | 2783118 |
| 1710546600 | 0.03761 | -0.00315 | -7.73 | 0.04093 | 0.0415 | 0.03509 | 4636838 |
| 1710460200 | 0.04076 | -0.00516 | -11.24 | 0.04543 | 0.04599 | 0.03683 | 1913105 |
| 1710373800 | 0.04592 | 0.0009 | 2.00 | 0.04498 | 0.04805 | 0.04344 | 2232490 |
| 1710287400 | 0.04502 | -0.00304 | -6.33 | 0.04862 | 0.04891 | 0.04231 | 2819695 |
| 1710201000 | 0.04806 | -0.00052 | -1.07 | 0.0486 | 0.05157 | 0.04637 | 5179006 |
| 1710114600 | 0.04858 | 0.00838 | 20.85 | 0.04 | 0.05296 | 0.03887 | 3567961 |
| 1710028200 | 0.0402 | 0.00225 | 5.93 | 0.03801 | 0.042 | 0.03657 | 2853893 |
| 1709941800 | 0.03795 | -0.00024 | -0.63 | 0.03878 | 0.04359 | 0.03698 | 3039046 |
| 1709855400 | 0.03819 | -0.00255 | -6.26 | 0.04074 | 0.04177 | 0.03707 | 3256793 |
| 1709769000 | 0.04074 | 0.00534 | 15.08 | 0.034248 | 0.04247 | 0.034248 | 3485073 |
| 1709682600 | 0.0354 | -0.00309 | -8.03 | 0.03825 | 0.04819 | 0.0341 | 6175768 |
| 1709596200 | 0.03849 | 0.00797 | 26.11 | 0.0307 | 0.039774 | 0.02884 | 5820644 |
| 1709509800 | 0.03052 | -0.00032 | -1.04 | 0.03084 | 0.03126 | 0.02841 | 2996440 |
| 1709423400 | 0.03084 | 0.00274 | 9.75 | 0.0281 | 0.03138 | 0.0276 | 3604676 |
| 1709337000 | 0.0281 | 0.00087 | 3.20 | 0.02742 | 0.02829 | 0.02579 | 3179673 |
| 1709250600 | 0.02723 | -0.00373 | -12.05 | 0.03108 | 0.03322 | 0.02653 | 3932718 |
| 1709164200 | 0.03096 | 0.00353 | 12.87 | 0.02773 | 0.038 | 0.02573 | 7043207 |
| 1709077800 | 0.02743 | 0.00784 | 40.02 | 0.01959 | 0.0343 | 0.01935 | 4820604 |
| 1708991400 | 0.01959 | 0.00049 | 2.57 | 0.01947 | 0.02003 | 0.01873 | 4366740 |
| 1708905000 | 0.0191 | 0.00013 | 0.69 | 0.01912 | 0.01983 | 0.01848 | 2109540 |
| 1708818600 | 0.01897 | 4.0E-5 | 0.21 | 0.01891 | 0.01975 | 0.01855 | 2025964 |
| 1708732200 | 0.01893 | -0.00115 | -5.73 | 0.02008 | 0.02019 | 0.01858 | 2151488 |
| 1708645800 | 0.02008 | 0.00034 | 1.72 | 0.01971 | 0.0206 | 0.01919 | 1828600 |
| 1708559400 | 0.01974 | 2.0E-5 | 0.10 | 0.01972 | 0.02121 | 0.01902 | 2540062 |
| 1708473000 | 0.01972 | 0.0005 | 2.60 | 0.01906 | 0.02019 | 0.018 | 2795864 |
| 1708386600 | 0.01922 | -0.0013 | -6.34 | 0.02053 | 0.02062 | 0.01861 | 5171848 |
| 1708300200 | 0.02052 | -0.00064 | -3.02 | 0.02126 | 0.02194 | 0.02031 | 2063524 |
| 1708213800 | 0.02116 | -0.00136 | -6.04 | 0.02255 | 0.02262 | 0.02048 | 1975440 |
| 1708127400 | 0.02252 | 0.00026 | 1.17 | 0.02242 | 0.0229 | 0.0221 | 1643109 |
| 1708041000 | 0.02226 | 0.00077 | 3.58 | 0.02132 | 0.02347 | 0.02112 | 3745935 |
| 1707954600 | 0.02149 | 0.00132 | 6.54 | 0.01996 | 0.022 | 0.01928 | 2174008 |
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
