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 | -0.0161437 | -29.0172958448 | 0.05563475 | 0.05565479 | 0.02261341 | 1403695.16123 | CX |
| 4 | -0.01780043 | -31.0699426861 | 0.05729148 | 0.06501899 | 0.02261341 | 2950727.5804 | CX |
| 12 | -0.00120432 | -2.95935385278 | 0.04069537 | 0.09515472 | 0.02261341 | 6428395.03222 | CX |
| 26 | 0.01643716 | 71.2988567222 | 0.02305389 | 0.09515472 | 0.01745686 | 8462228.61573 | CX |
| 52 | 0.01582225 | 66.8485516798 | 0.0236688 | 0.09515472 | 0.01597687 | 6074241.7797 | CX |
| 156 | -0.08257265 | -67.6471793006 | 0.1220637 | 0.17677075 | 0.01407266 | 11423617.1168 | CX |
| 260 | 0.02505362 | 173.532408469 | 0.01443743 | 0.22896138 | 0.00414311 | 18882794.6572 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.04173202 | -0.0035 | -7.74 | 0.04524434 | 0.04585174 | 0.03985525 | 1105096 |
| 1714434600 | 0.04523158 | -0.001087 | -2.35 | 0.02305389 | 0.04846521 | 0.02261341 | 4405568 |
| 1714348200 | 0.04631855 | -0.003568 | -7.15 | 0.04929278 | 0.04995443 | 0.04623797 | 1803588 |
| 1714261800 | 0.04988629 | 0.00189819 | 3.96 | 0.04798575 | 0.05029265 | 0.04648458 | 390127 |
| 1714175400 | 0.0479881 | -0.003041 | -5.96 | 0.05104044 | 0.05110421 | 0.04755862 | 590055 |
| 1714089000 | 0.0510293 | -0.000553 | -1.07 | 0.05160766 | 0.05223561 | 0.04935329 | 361135 |
| 1714002600 | 0.05158222 | -0.003874 | -6.99 | 0.05563475 | 0.05565479 | 0.05084551 | 1170292 |
| 1713916200 | 0.05545611 | 0.00128401 | 2.37 | 0.05408545 | 0.05593721 | 0.05238223 | 1874706 |
| 1713829800 | 0.0541721 | 0.00323666 | 6.35 | 0.02305389 | 0.05496091 | 0.02261341 | 4585452 |
| 1713743400 | 0.05093544 | -0.000536 | -1.04 | 0.05199795 | 0.05264449 | 0.04945333 | 1199660 |
| 1713657000 | 0.05147165 | 0.00536169 | 11.63 | 0.04599216 | 0.05198711 | 0.04570993 | 1587319 |
| 1713570600 | 0.04610996 | -0.000383 | -0.82 | 0.04636 | 0.04728411 | 0.04218779 | 1933795 |
| 1713484200 | 0.04649248 | 0.00263399 | 6.01 | 0.0434333 | 0.04668035 | 0.04273993 | 1374608 |
| 1713397800 | 0.04385849 | -0.003314 | -7.03 | 0.04667258 | 0.04993039 | 0.04210137 | 5681776 |
| 1713311400 | 0.04717215 | 0.00437564 | 10.22 | 0.04278461 | 0.047895 | 0.04169932 | 3266943 |
| 1713225000 | 0.04279651 | -0.0027 | -5.93 | 0.02305389 | 0.04711366 | 0.02261341 | 5461073 |
| 1713138600 | 0.04549612 | 0.00277762 | 6.50 | 0.0414159 | 0.04585922 | 0.03979815 | 3533327 |
| 1713052200 | 0.0427185 | -0.008757 | -17.01 | 0.05093203 | 0.05135582 | 0.03902092 | 7521256 |
| 1712965800 | 0.05147503 | -0.008806 | -14.61 | 0.06096337 | 0.06269094 | 0.04942162 | 7141475 |
| 1712879400 | 0.06028101 | -0.001006 | -1.64 | 0.0606843 | 0.0629408 | 0.05933018 | 3394576 |
| 1712793000 | 0.06128668 | 0.00183374 | 3.08 | 0.0600003 | 0.06173786 | 0.05798604 | 935441 |
| 1712706600 | 0.05945294 | -0.004385 | -6.87 | 0.06320893 | 0.06438186 | 0.05945294 | 1931464 |
| 1712620200 | 0.06383753 | 0.00092342 | 1.47 | 0.02305389 | 0.06501899 | 0.02261341 | 4942839 |
| 1712533800 | 0.06291411 | 0.00262979 | 4.36 | 0.06021312 | 0.06352048 | 0.05911595 | 2977740 |
| 1712447400 | 0.06028432 | 0.00023433 | 0.39 | 0.05934624 | 0.06090828 | 0.0587413 | 1723591 |
| 1712361000 | 0.06004999 | -0.000559 | -0.92 | 0.06061205 | 0.06117133 | 0.05827687 | 3647087 |
| 1712274600 | 0.06060893 | 0.00362461 | 6.36 | 0.05692991 | 0.06126179 | 0.0555932 | 4383690 |
| 1712188200 | 0.05698432 | -0.000315 | -0.55 | 0.05729148 | 0.06039672 | 0.055053 | 3696678 |
| 1712101800 | 0.05729909 | -0.004435 | -7.18 | 0.06102929 | 0.06156515 | 0.05547377 | 5328812 |
| 1712015400 | 0.06173412 | -0.002104 | -3.30 | 0.02305389 | 0.06236922 | 0.02261341 | 5920969 |
| 1711929000 | 0.06383819 | 0.00109867 | 1.75 | 0.06279611 | 0.06386074 | 0.06203204 | 2087839 |
| 1711842600 | 0.06273952 | -0.000888 | -1.40 | 0.0641702 | 0.06435677 | 0.06269524 | 2195827 |
| 1711756200 | 0.06362738 | -0.001981 | -3.02 | 0.0655242 | 0.06574433 | 0.06270835 | 3965340 |
| 1711669800 | 0.06560858 | 0.00308893 | 4.94 | 0.0627848 | 0.06984903 | 0.06263818 | 14021174 |
| 1711583400 | 0.06251965 | -0.000308 | -0.49 | 0.06269998 | 0.06417452 | 0.06012366 | 7677685 |
| 1711497000 | 0.06282732 | -0.000321 | -0.51 | 0.06314836 | 0.06542281 | 0.06196575 | 4102911 |
| 1711410600 | 0.063148 | 0.00067636 | 1.08 | 0.02305389 | 0.06432596 | 0.02261341 | 12323483 |
| 1711324200 | 0.06247164 | 0.00169334 | 2.79 | 0.0612568 | 0.06297733 | 0.0590804 | 3215630 |
| 1711237800 | 0.0607783 | 0.00077459 | 1.29 | 0.06020055 | 0.06212572 | 0.05915934 | 4857494 |
| 1711151400 | 0.06000371 | -0.00251 | -4.02 | 0.06211264 | 0.06522421 | 0.05896772 | 3717304 |
| 1711065000 | 0.06251404 | -0.006484 | -9.40 | 0.07370433 | 0.07370433 | 0.06218472 | 5104811 |
| 1710978600 | 0.06899792 | 0.00228625 | 3.43 | 0.06833369 | 0.07434076 | 0.06157953 | 24333027 |
| 1710892200 | 0.06671167 | 0.00771369 | 13.07 | 0.05897717 | 0.08174068 | 0.05463027 | 33676203 |
| 1710805800 | 0.05899798 | -0.003582 | -5.72 | 0.02305389 | 0.06437304 | 0.02261341 | 11984051 |
| 1710719400 | 0.06257993 | 0.00778168 | 14.20 | 0.05584254 | 0.06351046 | 0.05467805 | 4103897 |
| 1710633000 | 0.05479825 | -0.008123 | -12.91 | 0.06211677 | 0.06362358 | 0.05402085 | 3425773 |
| 1710546600 | 0.06292146 | 0.00054182 | 0.87 | 0.02305389 | 0.06531668 | 0.02261341 | 12032520 |
| 1710460200 | 0.06237964 | -0.004266 | -6.40 | 0.06609587 | 0.06622931 | 0.06001985 | 5549437 |
| 1710373800 | 0.06664527 | 0.00330003 | 5.21 | 0.06334384 | 0.06730535 | 0.0632781 | 7917908 |
| 1710287400 | 0.06334524 | -0.002762 | -4.18 | 0.06629206 | 0.06731059 | 0.06110637 | 7557075 |
| 1710201000 | 0.06610683 | -0.000499 | -0.75 | 0.02305389 | 0.06948074 | 0.02261341 | 10261216 |
| 1710114600 | 0.06660626 | -0.004152 | -5.87 | 0.07026865 | 0.07090275 | 0.06541938 | 7478185 |
| 1710028200 | 0.07075847 | 0.00752024 | 11.89 | 0.0636847 | 0.07921124 | 0.06360556 | 23565343 |
| 1709941800 | 0.06323823 | 0.00149363 | 2.42 | 0.06166375 | 0.06391497 | 0.05836868 | 4041050 |
| 1709855400 | 0.0617446 | 0.00475153 | 8.34 | 0.05817003 | 0.06482856 | 0.05717393 | 8316309 |
| 1709769000 | 0.05699307 | 0.00177002 | 3.21 | 0.05517612 | 0.05905427 | 0.05455398 | 6895501 |
| 1709682600 | 0.05522305 | -0.001354 | -2.39 | 0.05651862 | 0.05923711 | 0.04780186 | 7889800 |
| 1709596200 | 0.05657689 | 0.00089257 | 1.60 | 0.02305389 | 0.05945771 | 0.02261341 | 10417130 |
| 1709509800 | 0.05568432 | 0.00081977 | 1.49 | 0.0552683 | 0.05860243 | 0.05310643 | 6236590 |
| 1709423400 | 0.05486455 | -0.000426 | -0.77 | 0.05473989 | 0.05560517 | 0.051811 | 7546207 |
| 1709337000 | 0.05529071 | 0.00371672 | 7.21 | 0.05135465 | 0.05536882 | 0.05113597 | 2812879 |
| 1709250600 | 0.05157399 | -0.000695 | -1.33 | 0.05155581 | 0.05339939 | 0.05021059 | 10092465 |
| 1709164200 | 0.05226903 | -0.002334 | -4.27 | 0.055145 | 0.09515472 | 0.05063529 | 7700035 |
| 1709077800 | 0.05460273 | -0.001422 | -2.54 | 0.05570926 | 0.05655919 | 0.05265433 | 3438414 |
| 1708991400 | 0.05602474 | 6.7E-5 | 0.12 | 0.02305389 | 0.05621741 | 0.02261341 | 4749694 |
| 1708905000 | 0.05595756 | -0.000691 | -1.22 | 0.05660009 | 0.05887697 | 0.0553519 | 4692026 |
| 1708818600 | 0.05664847 | 0.00044759 | 0.80 | 0.05602865 | 0.05745301 | 0.05471267 | 3915707 |
| 1708732200 | 0.05620088 | -9.8E-5 | -0.17 | 0.05603935 | 0.06053115 | 0.05400175 | 7189389 |
| 1708645800 | 0.05629923 | 0.00168255 | 3.08 | 0.05411482 | 0.05756689 | 0.05290862 | 3456432 |
| 1708559400 | 0.05461668 | -0.002456 | -4.30 | 0.05718018 | 0.05881446 | 0.05203193 | 8614594 |
| 1708473000 | 0.05707243 | 0.00279443 | 5.15 | 0.05390074 | 0.05970287 | 0.05183649 | 8590932 |
| 1708386600 | 0.054278 | -0.002346 | -4.14 | 0.02305389 | 0.05566739 | 0.02261341 | 17270225 |
| 1708300200 | 0.05662393 | 0.00732894 | 14.87 | 0.04921827 | 0.05789194 | 0.04883394 | 13983132 |
| 1708213800 | 0.04929499 | -0.002772 | -5.32 | 0.05201654 | 0.05346919 | 0.04809969 | 12087009 |
| 1708127400 | 0.05206723 | -0.000505 | -0.96 | 0.05272321 | 0.05509947 | 0.05049309 | 5825163 |
| 1708041000 | 0.05257219 | 0.00246775 | 4.93 | 0.04971752 | 0.06304629 | 0.04754823 | 31632309 |
| 1707954600 | 0.05010444 | 0.00357164 | 7.68 | 0.04652304 | 0.05055324 | 0.04535818 | 3017746 |
| 1707868200 | 0.0465328 | 0.00082822 | 1.81 | 0.04571469 | 0.04900181 | 0.04514915 | 4339420 |
| 1707781800 | 0.04570458 | 0.00224515 | 5.17 | 0.02305389 | 0.04581761 | 0.02261341 | 990816 |
| 1707695400 | 0.04345943 | -0.001902 | -4.19 | 0.04540082 | 0.0468126 | 0.04337143 | 3917671 |
| 1707609000 | 0.04536164 | 0.0038123 | 9.18 | 0.04163921 | 0.04839918 | 0.04132614 | 15098818 |
| 1707522600 | 0.04154934 | 0.0006219 | 1.52 | 0.04096027 | 0.04252632 | 0.04026034 | 2740806 |
| 1707436200 | 0.04092744 | -0.000408 | -0.99 | 0.04142688 | 0.04233278 | 0.04007004 | 1760340 |
| 1707349800 | 0.04133557 | 0.00062428 | 1.53 | 0.04069537 | 0.04194361 | 0.03902788 | 1702258 |
| 1707263400 | 0.04071129 | -0.003527 | -7.97 | 0.04422767 | 0.04422767 | 0.04024775 | 3917683 |
| 1707177000 | 0.04423818 | 0.00410667 | 10.23 | 0.02305389 | 0.04478311 | 0.02261341 | 5768904 |
| 1707090600 | 0.04013151 | 0.00137431 | 3.55 | 0.03877271 | 0.04539779 | 0.03805562 | 17602794 |
| 1707004200 | 0.0387572 | 0.00153574 | 4.13 | 0.03733778 | 0.03932439 | 0.03671552 | 2433462 |
| 1706917800 | 0.03722146 | 7.0E-5 | 0.19 | 0.03722233 | 0.03794595 | 0.03685399 | 1333874 |
| 1706831400 | 0.03715184 | -0.000801 | -2.11 | 0.03826752 | 0.03826752 | 0.03674419 | 1073769 |
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
