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 | -0.003641 | -6.47899354058 | 0.056197 | 0.058331 | 0.052 | 2163711.30771 | CX |
| 4 | -0.003838 | -6.80568854843 | 0.056394 | 0.077 | 0.050461 | 6060265.81536 | CX |
| 12 | 0.026114 | 98.759549202 | 0.026442 | 0.19064 | 0.026238 | 44215781.1175 | CX |
| 26 | 0.028561 | 119.028964368 | 0.023995 | 0.19064 | 0.021896 | 24057870.6684 | CX |
| 52 | 0.027659 | 111.093706069 | 0.024897 | 0.19064 | 0.01975 | 14024809.808 | CX |
| 156 | -0.18787772 | -78.141169217 | 0.24043372 | 0.25132129 | 0.01245 | 11657797.6739 | CX |
| 260 | 0.039907 | 315.495296071 | 0.012649 | 16499975 | 0.00029612 | 21282865.0514 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.052318 | -0.001873 | -3.46 | 0.053371 | 0.05403 | 0.052 | 1665451 |
| 1715644200 | 0.054191 | 9.0E-5 | 0.17 | 0.055675 | 0.05679 | 0.053114 | 7109944 |
| 1715557800 | 0.054101 | 0.000218 | 0.40 | 0.053875 | 0.054101 | 0.053875 | 27089 |
| 1715471400 | 0.053883 | -0.002791 | -4.92 | 0.056743 | 0.056743 | 0.053756 | 18510 |
| 1715385000 | 0.056674 | -6.9E-5 | -0.12 | 0.056305 | 0.056674 | 0.056151 | 15277 |
| 1715298600 | 0.056743 | 0.001158 | 2.08 | 0.056197 | 0.0568 | 0.055373 | 1740290 |
| 1715212200 | 0.055585 | -0.001734 | -3.03 | 0.056197 | 0.058331 | 0.055245 | 4569415 |
| 1715125800 | 0.057319 | 0.000768 | 1.36 | 0.056062 | 0.057319 | 0.055752 | 1423715 |
| 1715039400 | 0.056551 | -0.000935 | -1.63 | 0.058654 | 0.060536 | 0.055755 | 10208184 |
| 1714953000 | 0.057486 | -0.002207 | -3.70 | 0.058964 | 0.058964 | 0.056718 | 5236706 |
| 1714866600 | 0.059693 | 0.000903 | 1.54 | 0.058964 | 0.060536 | 0.05859 | 1182034 |
| 1714780200 | 0.05879 | 0.005485 | 10.29 | 0.052848 | 0.059999 | 0.052848 | 14499431 |
| 1714693800 | 0.053305 | 0.001105 | 2.12 | 0.052848 | 0.0604 | 0.051333 | 13187294 |
| 1714607400 | 0.0522 | -0.000648 | -1.23 | 0.052848 | 0.052848 | 0.0522 | 83762 |
| 1714521000 | 0.052848 | -0.003929 | -6.92 | 0.058194 | 0.058817 | 0.050526 | 8117559 |
| 1714434600 | 0.056777 | -0.001256 | -2.16 | 0.066789 | 0.068608 | 0.056067 | 1741560 |
| 1714348200 | 0.058033 | -0.000255 | -0.44 | 0.059013 | 0.060595 | 0.057779 | 4360904 |
| 1714261800 | 0.058288 | -0.00244 | -4.02 | 0.06151 | 0.061864 | 0.057163 | 3434457 |
| 1714175400 | 0.060728 | 8.0E-5 | 0.13 | 0.066789 | 0.066789 | 0.058632 | 5475760 |
| 1714089000 | 0.060648 | -0.001672 | -2.68 | 0.066789 | 0.066789 | 0.060001 | 866588 |
| 1714002600 | 0.06232 | -0.003788 | -5.73 | 0.064189 | 0.066494 | 0.061 | 9128656 |
| 1713916200 | 0.066108 | -0.000348 | -0.52 | 0.066789 | 0.066789 | 0.064597 | 529879 |
| 1713829800 | 0.066456 | -0.000341 | -0.51 | 0.066789 | 0.068608 | 0.066456 | 242965 |
| 1713743400 | 0.066797 | 0.012821 | 23.75 | 0.066406 | 0.077 | 0.0655 | 60284720 |
| 1713657000 | 0.053976 | 0.000395 | 0.74 | 0.054054 | 0.054149 | 0.053301 | 143815 |
| 1713570600 | 0.053581 | 0.00129 | 2.47 | 0.054616 | 0.054999 | 0.050461 | 4545662 |
| 1713484200 | 0.052291 | 0.000544 | 1.05 | 0.051194 | 0.053554 | 0.050576 | 378910 |
| 1713397800 | 0.051747 | -0.0044 | -7.84 | 0.056394 | 0.05726 | 0.050676 | 9468891 |
| 1713311400 | 0.056147 | -0.000654 | -1.15 | 0.056394 | 0.059999 | 0.051089 | 13879470 |
| 1713225000 | 0.056801 | -0.002172 | -3.68 | 0.059189 | 0.063891 | 0.053001 | 17899685 |
| 1713138600 | 0.058973 | 0.004045 | 7.36 | 0.054229 | 0.06775 | 0.050001 | 28858746 |
| 1713052200 | 0.054928 | -0.008772 | -13.77 | 0.064397 | 0.064397 | 0.046258 | 6991191 |
| 1712965800 | 0.0637 | -0.004653 | -6.81 | 0.067947 | 0.069457 | 0.057601 | 10554987 |
| 1712879400 | 0.068353 | -0.001201 | -1.73 | 0.068857 | 0.072178 | 0.066635 | 7933270 |
| 1712793000 | 0.069554 | 0.002438 | 3.63 | 0.067116 | 0.07444 | 0.06606 | 11996501 |
| 1712706600 | 0.067116 | -0.005231 | -7.23 | 0.072233 | 0.072897 | 0.066815 | 6951948 |
| 1712620200 | 0.072347 | 0.002666 | 3.83 | 0.069786 | 0.075 | 0.068654 | 14579882 |
| 1712533800 | 0.069681 | 0.00018 | 0.26 | 0.0697 | 0.07199 | 0.069069 | 6399645 |
| 1712447400 | 0.069501 | 0.000231 | 0.33 | 0.069119 | 0.0698 | 0.068616 | 289734 |
| 1712361000 | 0.06927 | -0.002962 | -4.10 | 0.07102 | 0.079 | 0.067588 | 45305742 |
| 1712274600 | 0.072232 | 0.006781 | 10.36 | 0.064918 | 0.088 | 0.064813 | 24933114 |
| 1712188200 | 0.065451 | -0.002576 | -3.79 | 0.06855 | 0.074265 | 0.064308 | 12083669 |
| 1712101800 | 0.068027 | -0.007146 | -9.51 | 0.07668 | 0.07678 | 0.065006 | 11433489 |
| 1712015400 | 0.075173 | -0.004506 | -5.66 | 0.080504 | 0.080688 | 0.0725 | 10835961 |
| 1711929000 | 0.079679 | 0.000328 | 0.41 | 0.080209 | 0.080684 | 0.079362 | 195103 |
| 1711842600 | 0.079351 | -0.004741 | -5.64 | 0.080812 | 0.082478 | 0.078965 | 12831196 |
| 1711756200 | 0.084092 | 0.00189 | 2.30 | 0.083258 | 0.088433 | 0.083258 | 6103983 |
| 1711669800 | 0.082202 | 0.006402 | 8.45 | 0.076806 | 0.089 | 0.075802 | 60474845 |
| 1711583400 | 0.0758 | -0.000911 | -1.19 | 0.077888 | 0.081 | 0.073665 | 22472991 |
| 1711497000 | 0.076711 | -0.003291 | -4.11 | 0.079788 | 0.080435 | 0.076711 | 2037189 |
| 1711410600 | 0.080002 | 0.005353 | 7.17 | 0.075623 | 0.0967 | 0.073755 | 100791928 |
| 1711324200 | 0.074649 | -0.00019 | -0.25 | 0.074838 | 0.075748 | 0.074096 | 626823 |
| 1711237800 | 0.074839 | -0.000396 | -0.53 | 0.074056 | 0.076486 | 0.074002 | 4049296 |
| 1711151400 | 0.075235 | 0.001447 | 1.96 | 0.074057 | 0.075242 | 0.072807 | 1229518 |
| 1711065000 | 0.073788 | -0.007579 | -9.31 | 0.080811 | 0.083 | 0.072062 | 33906142 |
| 1710978600 | 0.081367 | -0.000537 | -0.66 | 0.076439 | 0.083485 | 0.073492 | 32104634 |
| 1710892200 | 0.081904 | -0.012633 | -13.36 | 0.086115 | 0.08782 | 0.07887 | 2626060 |
| 1710805800 | 0.094537 | 0.007515 | 8.64 | 0.087689 | 0.099 | 0.086006 | 38600123 |
| 1710719400 | 0.087022 | 0.008901 | 11.39 | 0.077424 | 0.097913 | 0.0751 | 67445366 |
| 1710633000 | 0.078121 | -0.011536 | -12.87 | 0.090407 | 0.094 | 0.075 | 60665528 |
| 1710546600 | 0.089657 | -0.015303 | -14.58 | 0.10133 | 0.10205 | 0.085104 | 126886789 |
| 1710460200 | 0.10496 | 0.00433 | 4.30 | 0.10698 | 0.116 | 0.10111 | 70909400 |
| 1710373800 | 0.10063 | -0.0153 | -13.20 | 0.094738 | 0.1047 | 0.094214 | 9239244 |
| 1710287400 | 0.11593 | -0.01508 | -11.51 | 0.12443 | 0.1282 | 0.11438 | 15404342 |
| 1710201000 | 0.13101 | 0.048478 | 58.74 | 0.080388 | 0.19064 | 0.072122 | 1116622752 |
| 1710114600 | 0.082532 | 0.041987 | 103.56 | 0.040559 | 0.10101 | 0.03962 | 832451741 |
| 1710028200 | 0.040545 | 0.002553 | 6.72 | 0.037648 | 0.043998 | 0.03733 | 15749413 |
| 1709941800 | 0.037992 | 0.003892 | 11.41 | 0.0341 | 0.0415 | 0.0341 | 25779880 |
| 1709855400 | 0.0341 | 4.1E-5 | 0.12 | 0.034058 | 0.0341 | 0.034058 | 10587 |
| 1709769000 | 0.034059 | 0.001469 | 4.51 | 0.03259 | 0.0341 | 0.031839 | 6905418 |
| 1709682600 | 0.03259 | -0.002866 | -8.08 | 0.038655 | 0.038655 | 0.030461 | 13512323 |
| 1709596200 | 0.035456 | -0.000392 | -1.09 | 0.035942 | 0.036199 | 0.035341 | 300260072 |
| 1709509800 | 0.035848 | -0.0019 | -5.03 | 0.035966 | 0.036452 | 0.035231 | 1283370 |
| 1709423400 | 0.037748 | -0.00109 | -2.81 | 0.038655 | 0.0395 | 0.0361 | 5862893 |
| 1709337000 | 0.038838 | 0.009612 | 32.89 | 0.03733 | 0.044735 | 0.032348 | 317249835 |
| 1709250600 | 0.029226 | 0.001033 | 3.66 | 0.028122 | 0.029528 | 0.028122 | 1741467 |
| 1709164200 | 0.028193 | 7.2E-5 | 0.26 | 0.028122 | 0.028256 | 0.028039 | 798232 |
| 1709077800 | 0.028121 | 0.00106 | 3.92 | 0.027509 | 0.0289 | 0.027292 | 3183094 |
| 1708991400 | 0.027061 | -0.000497 | -1.80 | 0.027269 | 0.027308 | 0.027061 | 736794 |
| 1708905000 | 0.027558 | 0.000658 | 2.45 | 0.027509 | 0.027558 | 0.027138 | 292680 |
| 1708818600 | 0.0269 | -0.000614 | -2.23 | 0.027509 | 0.027509 | 0.026829 | 334602 |
| 1708732200 | 0.027514 | -0.000191 | -0.69 | 0.027509 | 0.027707 | 0.027472 | 596572 |
| 1708645800 | 0.027705 | 0.000354 | 1.29 | 0.026442 | 0.027707 | 0.026238 | 1224926 |
| 1708559400 | 0.027351 | 0.000561 | 2.09 | 0.026442 | 0.027707 | 0.026442 | 313954 |
| 1708473000 | 0.02679 | 4.7E-5 | 0.18 | 0.026442 | 0.027131 | 0.026442 | 377018 |
| 1708386600 | 0.026743 | -0.00014 | -0.52 | 0.026567 | 0.026743 | 0.026438 | 1338820 |
| 1708300200 | 0.026883 | 0.00031 | 1.17 | 0.026442 | 0.026883 | 0.026442 | 115132 |
| 1708213800 | 0.026573 | -0.000556 | -2.05 | 0.027129 | 0.027474 | 0.025851 | 2094555 |
| 1708127400 | 0.027129 | 0.000287 | 1.07 | 0.027114 | 0.027772 | 0.026254 | 4366960 |
| 1708041000 | 0.026842 | 8.2E-5 | 0.31 | 0.02676 | 0.028656 | 0.026413 | 6239937 |
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
