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 | -0.0006 | -4.28571428571 | 0.014 | 0.0198 | 0.0128 | 3451831.49629 | CX |
| 4 | -0.0087 | -39.3665158371 | 0.0221 | 0.436 | 0.0128 | 4089769.13158 | CX |
| 12 | -0.2453 | -94.8202551218 | 0.2587 | 0.67 | 0.0128 | 27689381.8386 | CX |
| 26 | -0.2739 | -95.3358858336 | 0.2873 | 0.67 | 0.0128 | 14782983.7648 | CX |
| 52 | -0.2512 | -94.9357520786 | 0.2646 | 0.67 | 0.0128 | 10698345.9029 | CX |
| 156 | -1.0166 | -98.6990291262 | 1.03 | 5.89 | 0.0128 | 7291513.42468 | CX |
| 260 | 0.000978 | 7.87312832072 | 0.012422 | 5.89 | 0.010268 | 15640356.3263 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.0132 | -0.0004 | -2.94 | 0.0134 | 0.0139 | 0.0128 | 1231634 |
| 1715730600 | 0.0136 | -0.0002 | -1.45 | 0.0137 | 0.0143 | 0.0132 | 1085414 |
| 1715644200 | 0.0138 | -0.001 | -6.76 | 0.013549 | 0.0151 | 0.0128 | 17028791 |
| 1715557800 | 0.0148 | -0.0019 | -11.38 | 0.016 | 0.0169 | 0.0135 | 1423985 |
| 1715471400 | 0.0167 | 0.003 | 21.90 | 0.0137 | 0.0198 | 0.012905 | 1561935 |
| 1715385000 | 0.0137 | -0.0003 | -2.14 | 0.0142 | 0.0146 | 0.0135 | 889024 |
| 1715298600 | 0.014 | -0.0002 | -1.41 | 0.014 | 0.0141 | 0.0134 | 942035 |
| 1715212200 | 0.0142 | -0.0002 | -1.39 | 0.0144 | 0.0145 | 0.0136 | 1016222 |
| 1715125800 | 0.0144 | -0.0006 | -4.00 | 0.015 | 0.0152 | 0.0134 | 1256923 |
| 1715039400 | 0.015 | -0.0004 | -2.60 | 0.0154 | 0.0159 | 0.0144 | 16404172 |
| 1714953000 | 0.0154 | -0.0003 | -1.91 | 0.0157 | 0.0157 | 0.0148 | 1077302 |
| 1714866600 | 0.0157 | 0.0004 | 2.61 | 0.0153 | 0.0161 | 0.012952 | 1860274 |
| 1714780200 | 0.0153 | -0.0005 | -3.16 | 0.0159 | 0.0169 | 0.0142 | 1902886 |
| 1714693800 | 0.0158 | 0.0019 | 13.67 | 0.013836 | 0.0167 | 0.012997 | 1698738 |
| 1714607400 | 0.0139 | -0.001 | -6.71 | 0.0151 | 0.02577 | 0.0132 | 2148685 |
| 1714521000 | 0.0149 | -0.0014 | -8.59 | 0.0167 | 0.0772 | 0.0139 | 1777494 |
| 1714434600 | 0.0163 | 0.0002 | 1.24 | 0.0339 | 0.035 | 0.0152 | 17712101 |
| 1714348200 | 0.0161 | -0.0008 | -4.73 | 0.016 | 0.0169 | 0.0151 | 1883358 |
| 1714261800 | 0.0169 | -0.0023 | -11.98 | 0.0192 | 0.02 | 0.0155 | 2316014 |
| 1714175400 | 0.0192 | 0.0046 | 31.51 | 0.0146 | 0.0211 | 0.0142 | 2712675 |
| 1714089000 | 0.0146 | -0.0008 | -5.19 | 0.0153 | 0.436 | 0.014 | 1594951 |
| 1714002600 | 0.0154 | -0.0014 | -8.33 | 0.0168 | 0.0168 | 0.0139 | 1816286 |
| 1713916200 | 0.0168 | -0.0004 | -2.33 | 0.0174 | 0.0181 | 0.015832 | 1458034 |
| 1713829800 | 0.0172 | -0.0003 | -1.71 | 0.019386 | 0.019386 | 0.016163 | 17390641 |
| 1713743400 | 0.0175 | -0.0002 | -1.13 | 0.0175 | 0.0196 | 0.0169 | 2522313 |
| 1713657000 | 0.0177 | -0.0008 | -4.32 | 0.0185 | 0.020138 | 0.0168 | 2955040 |
| 1713570600 | 0.0185 | -0.0005 | -2.63 | 0.019 | 0.020801 | 0.0172 | 4045725 |
| 1713484200 | 0.019 | -0.0031 | -14.03 | 0.0221 | 0.0232 | 0.0183 | 4800874 |
| 1713397800 | 0.0221 | 0.0003 | 1.38 | 0.0218 | 0.0299 | 0.017819 | 6002363 |
| 1713311400 | 0.0218 | 0.007 | 47.30 | 0.0148 | 0.026 | 0.014 | 2702816 |
| 1713225000 | 0.0148 | -0.0023 | -13.45 | 0.0169 | 0.0171 | 0.014 | 18080420 |
| 1713138600 | 0.0171 | 0.0017 | 11.04 | 0.0154 | 0.0171 | 0.0144 | 3233575 |
| 1713052200 | 0.0154 | -0.0037 | -19.37 | 0.0191 | 0.0205 | 0.0133 | 2379991 |
| 1712965800 | 0.0191 | -0.0043 | -18.38 | 0.0234 | 0.024 | 0.0176 | 2604612 |
| 1712879400 | 0.0234 | -0.0016 | -6.40 | 0.0249 | 0.0285 | 0.0221 | 2939273 |
| 1712793000 | 0.025 | 0.003 | 13.64 | 0.0232 | 0.0266 | 0.0206 | 2915740 |
| 1712706600 | 0.022 | -0.0093 | -29.71 | 0.0313 | 0.042664 | 0.0163 | 3175105 |
| 1712620200 | 0.0313 | -0.0006 | -1.88 | 0.032 | 0.0344 | 0.0288 | 17923320 |
| 1712533800 | 0.0319 | -0.0075 | -19.04 | 0.0394 | 0.436 | 0.03 | 4133326 |
| 1712447400 | 0.0394 | 0.0005 | 1.29 | 0.0389 | 0.042997 | 0.0385 | 1489407 |
| 1712361000 | 0.0389 | -0.0057 | -12.78 | 0.0443 | 0.044322 | 0.038 | 1978210 |
| 1712274600 | 0.0446 | -0.006 | -11.86 | 0.0256 | 0.0529 | 0.0256 | 2028461 |
| 1712188200 | 0.0506 | 0.0176 | 53.33 | 0.0339 | 0.0665 | 0.025 | 21430505 |
| 1712101800 | 0.033 | -0.0254 | -43.49 | 0.0581 | 0.0611 | 0.0283 | 96018599 |
| 1712015400 | 0.0584 | -0.0077 | -11.65 | 0.0666 | 0.0733 | 0.0539 | 171142694 |
| 1711929000 | 0.0661 | 0.0063 | 10.54 | 0.0612 | 0.089 | 0.058 | 188595317 |
| 1711842600 | 0.0598 | -0.0395 | -39.78 | 0.101 | 0.105 | 0.0573 | 225809896 |
| 1711756200 | 0.0993 | 0.0247 | 33.11 | 0.0746 | 0.1309 | 0.064 | 347926559 |
| 1711669800 | 0.0746 | -0.0031 | -3.99 | 0.0785 | 0.0876 | 0.0735 | 40806543 |
| 1711583400 | 0.0777 | -0.016599 | -17.60 | 0.0943 | 0.0947 | 0.0763 | 43337607 |
| 1711497000 | 0.094299 | -0.002301 | -2.38 | 0.096302 | 0.1098 | 0.091 | 57302831 |
| 1711410600 | 0.0966 | -0.0112 | -10.39 | 0.109 | 0.1151 | 0.0937 | 107327135 |
| 1711324200 | 0.1078 | -0.002773 | -2.51 | 0.1104 | 0.118 | 0.0991 | 27926887 |
| 1711237800 | 0.110573 | 0.001273 | 1.16 | 0.1108 | 0.1185 | 0.1075 | 28480408 |
| 1711151400 | 0.1093 | -0.0072 | -6.18 | 0.1167 | 0.13 | 0.1064 | 68882405 |
| 1711065000 | 0.1165 | -0.0388 | -24.98 | 0.1584 | 0.1748 | 0.1132 | 98211751 |
| 1710978600 | 0.1553 | -0.1717 | -52.51 | 0.3279 | 0.3364 | 0.1255 | 116118368 |
| 1710892200 | 0.327 | -0.0328 | -9.12 | 0.3651 | 0.368252 | 0.3154 | 9114788 |
| 1710805800 | 0.3598 | -0.0283 | -7.29 | 0.3896 | 0.4029 | 0.3522 | 7409135 |
| 1710719400 | 0.3881 | 0.0132 | 3.52 | 0.3764 | 0.4013 | 0.349498 | 10485289 |
| 1710633000 | 0.3749 | -0.0439 | -10.48 | 0.4254 | 0.428 | 0.3719 | 16602192 |
| 1710546600 | 0.4188 | -0.017898 | -4.10 | 0.4345 | 0.5126 | 0.4054 | 39872748 |
| 1710460200 | 0.436698 | 0.005698 | 1.32 | 0.429832 | 0.443799 | 0.381701 | 6722112 |
| 1710373800 | 0.431 | -0.0063 | -1.44 | 0.4406 | 0.4723 | 0.4185 | 17778886 |
| 1710287400 | 0.4373 | -0.0469 | -9.69 | 0.4917 | 0.495 | 0.4037 | 45956794 |
| 1710201000 | 0.4842 | -0.0418 | -7.95 | 0.4882 | 0.67 | 0.422 | 161777831 |
| 1710114600 | 0.526 | 0.1974 | 60.07 | 0.3139 | 0.5935 | 0.3135 | 118769016 |
| 1710028200 | 0.3286 | 0.0255 | 8.41 | 0.3036 | 0.3373 | 0.3025 | 7507360 |
| 1709941800 | 0.3031 | 0.0033 | 1.10 | 0.299719 | 0.306 | 0.291 | 4876922 |
| 1709855400 | 0.2998 | 0.0107 | 3.70 | 0.2906 | 0.3027 | 0.2837 | 4716710 |
| 1709769000 | 0.2891 | 0.003402 | 1.19 | 0.2848 | 0.2936 | 0.276 | 5543027 |
| 1709682600 | 0.285698 | -0.021702 | -7.06 | 0.308 | 0.3166 | 0.2738 | 6188078 |
| 1709596200 | 0.3074 | -0.0058 | -1.85 | 0.3136 | 0.3156 | 0.3 | 3393287 |
| 1709509800 | 0.3132 | 0.0063 | 2.05 | 0.307 | 0.314 | 0.2948 | 4180375 |
| 1709423400 | 0.3069 | 0.009799 | 3.30 | 0.297102 | 0.3091 | 0.2937 | 4827241 |
| 1709337000 | 0.297101 | 0.020101 | 7.26 | 0.2778 | 0.314 | 0.2762 | 5117001 |
| 1709250600 | 0.277 | 0.0001 | 0.04 | 0.277099 | 0.2873 | 0.2728 | 3729602 |
| 1709164200 | 0.2769 | -0.0014 | -0.50 | 0.2782 | 0.2835 | 0.2691 | 3202791 |
| 1709077800 | 0.2783 | 0.0067 | 2.47 | 0.2723 | 0.2803 | 0.2692 | 3332355 |
| 1708991400 | 0.2716 | 0.0049 | 1.84 | 0.2672 | 0.2721 | 0.2617 | 2086182 |
| 1708905000 | 0.2667 | 0 | 0.00 | 0.2668 | 0.2687 | 0.2644 | 1351868 |
| 1708818600 | 0.2667 | 0.004201 | 1.60 | 0.2617 | 0.27 | 0.2589 | 2080522 |
| 1708732200 | 0.262499 | 0.001401 | 0.54 | 0.2598 | 0.2643 | 0.2584 | 1781386 |
| 1708645800 | 0.261098 | 0.002098 | 0.81 | 0.2587 | 0.2651 | 0.2533 | 2086891 |
| 1708559400 | 0.259 | -0.003301 | -1.26 | 0.2615 | 0.2636 | 0.2511 | 1874490 |
| 1708473000 | 0.262301 | -0.002199 | -0.83 | 0.2649 | 0.265498 | 0.256 | 2123495 |
| 1708386600 | 0.2645 | 0.0012 | 0.46 | 0.263 | 0.2697 | 0.2619 | 4667763 |
| 1708300200 | 0.2633 | 0.0007 | 0.27 | 0.263198 | 0.2685 | 0.2606 | 2879617 |
| 1708213800 | 0.2626 | 0.0008 | 0.31 | 0.261998 | 0.2633 | 0.2557 | 1782706 |
| 1708127400 | 0.2618 | -0.0005 | -0.19 | 0.2628 | 0.2675 | 0.2531 | 3487406 |
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
