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 | -6.0E-5 | -0.77429345722 | 0.007749 | 0.012852 | 0.006516 | 154492.511429 | CX |
| 4 | -0.002279 | -22.8631621188 | 0.009968 | 0.012852 | 0.006516 | 150456.786071 | CX |
| 12 | -0.004216 | -35.4136917262 | 0.011905 | 0.017468 | 0.006516 | 136273.700476 | CX |
| 26 | 0.002937 | 61.8055555556 | 0.004752 | 0.019987 | 0.00101 | 207951.227945 | CX |
| 52 | -0.00959 | -55.5008970427 | 0.017279 | 0.019987 | 0.00101 | 161019.037418 | CX |
| 156 | -0.032911 | -81.0615763547 | 0.0406 | 0.2 | 0.00101 | 597737.993171 | CX |
| 260 | -0.032911 | -81.0615763547 | 0.0406 | 0.2 | 0.00101 | 597737.993171 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.007305 | 0.000447 | 6.52 | 0.006858 | 0.00749 | 0.006858 | 111803 |
| 1716076200 | 0.006858 | -2.4E-5 | -0.35 | 0.006877 | 0.007365 | 0.006752 | 162320 |
| 1715989800 | 0.006882 | -0.001006 | -12.75 | 0.007888 | 0.007932 | 0.006516 | 187843 |
| 1715903400 | 0.007888 | -0.000178 | -2.21 | 0.008066 | 0.008111 | 0.007835 | 172189 |
| 1715817000 | 0.008066 | -0.000234 | -2.82 | 0.008329 | 0.008483 | 0.007839 | 162076 |
| 1715730600 | 0.0083 | 0.000399 | 5.05 | 0.007905 | 0.012852 | 0.007905 | 149609 |
| 1715644200 | 0.007901 | 0.000209 | 2.72 | 0.007749 | 0.007986 | 0.007674 | 135604 |
| 1715557800 | 0.007692 | -2.1E-5 | -0.27 | 0.007713 | 0.007935 | 0.007675 | 180779 |
| 1715471400 | 0.007713 | -3.7E-5 | -0.48 | 0.00775 | 0.007784 | 0.007713 | 186887 |
| 1715385000 | 0.00775 | 0.000108 | 1.41 | 0.007652 | 0.00775 | 0.007616 | 176564 |
| 1715298600 | 0.007642 | 7.8E-5 | 1.03 | 0.00759 | 0.007718 | 0.007455 | 159427 |
| 1715212200 | 0.007564 | -0.000508 | -6.29 | 0.008072 | 0.008074 | 0.00749 | 91634 |
| 1715125800 | 0.008072 | -0.000437 | -5.14 | 0.008509 | 0.008663 | 0.008057 | 147017 |
| 1715039400 | 0.008509 | 0.000146 | 1.75 | 0.008363 | 0.00864 | 0.00785 | 109144 |
| 1714953000 | 0.008363 | 0.001113 | 15.35 | 0.00725 | 0.008391 | 0.007223 | 166505 |
| 1714866600 | 0.00725 | -5.2E-5 | -0.71 | 0.007302 | 0.007532 | 0.007129 | 182240 |
| 1714780200 | 0.007302 | -0.000932 | -11.32 | 0.008234 | 0.008266 | 0.007269 | 150908 |
| 1714693800 | 0.008234 | 0.000483 | 6.23 | 0.007771 | 0.008265 | 0.00775 | 173250 |
| 1714607400 | 0.007751 | -7.0E-6 | -0.09 | 0.007758 | 0.008419 | 0.007553 | 164999 |
| 1714521000 | 0.007758 | -0.000228 | -2.85 | 0.007951 | 0.008281 | 0.00775 | 131791 |
| 1714434600 | 0.007986 | -0.000176 | -2.16 | 0.011891 | 0.011891 | 0.007699 | 146719 |
| 1714348200 | 0.008162 | -0.00035 | -4.11 | 0.008512 | 0.008601 | 0.008125 | 162853 |
| 1714261800 | 0.008512 | -0.000321 | -3.63 | 0.008833 | 0.008841 | 0.008467 | 162811 |
| 1714175400 | 0.008833 | -0.000165 | -1.83 | 0.008996 | 0.009044 | 0.008707 | 155978 |
| 1714089000 | 0.008998 | -0.000195 | -2.12 | 0.009176 | 0.009285 | 0.008872 | 125978 |
| 1714002600 | 0.009193 | -0.000733 | -7.38 | 0.009928 | 0.01011 | 0.00912 | 132284 |
| 1713916200 | 0.009926 | -0.00057 | -5.43 | 0.010519 | 0.010575 | 0.009812 | 119665 |
| 1713829800 | 0.010496 | 0.000528 | 5.30 | 0.009968 | 0.010673 | 0.00959 | 103902 |
| 1713743400 | 0.009968 | 0.000498 | 5.26 | 0.009524 | 0.010264 | 0.00947 | 141420 |
| 1713657000 | 0.00947 | 0.000838 | 9.71 | 0.008579 | 0.009958 | 0.008561 | 152342 |
| 1713570600 | 0.008632 | -0.000154 | -1.75 | 0.008786 | 0.00881 | 0.008125 | 160976 |
| 1713484200 | 0.008786 | -4.8E-5 | -0.54 | 0.008884 | 0.009009 | 0.008009 | 160753 |
| 1713397800 | 0.008834 | 0.000206 | 2.39 | 0.008647 | 0.009625 | 0.008526 | 148179 |
| 1713311400 | 0.008628 | -0.001329 | -13.35 | 0.009957 | 0.009957 | 0.008573 | 149973 |
| 1713225000 | 0.009957 | 0.001781 | 21.78 | 0.00813 | 0.009976 | 0.00813 | 119561 |
| 1713138600 | 0.008176 | 2.8E-5 | 0.34 | 0.008169 | 0.00828 | 0.007888 | 158539 |
| 1713052200 | 0.008148 | -0.000704 | -7.95 | 0.008852 | 0.009092 | 0.008075 | 156199 |
| 1712965800 | 0.008852 | -0.00142 | -13.82 | 0.010308 | 0.010376 | 0.008737 | 134700 |
| 1712879400 | 0.010272 | 0.000875 | 9.31 | 0.009397 | 0.01077 | 0.009397 | 138074 |
| 1712793000 | 0.009397 | -0.000978 | -9.43 | 0.010412 | 0.010821 | 0.009369 | 137490 |
| 1712706600 | 0.010375 | -0.001487 | -12.54 | 0.011867 | 0.011973 | 0.01018 | 121320 |
| 1712620200 | 0.011862 | -0.001328 | -10.07 | 0.013189 | 0.013191 | 0.011435 | 92970 |
| 1712533800 | 0.01319 | 0.002182 | 19.82 | 0.011008 | 0.013827 | 0.011008 | 112705 |
| 1712447400 | 0.011008 | -5.9E-5 | -0.53 | 0.011038 | 0.01151 | 0.010865 | 127407 |
| 1712361000 | 0.011067 | -0.000275 | -2.42 | 0.011891 | 0.011891 | 0.010795 | 126924 |
| 1712274600 | 0.011342 | 0.000232 | 2.09 | 0.01111 | 0.011591 | 0.010526 | 121435 |
| 1712188200 | 0.01111 | -0.000631 | -5.37 | 0.011741 | 0.012167 | 0.01107 | 119835 |
| 1712101800 | 0.011741 | -0.000933 | -7.36 | 0.012674 | 0.012674 | 0.011656 | 118727 |
| 1712015400 | 0.012674 | -0.000432 | -3.30 | 0.012965 | 0.013432 | 0.011588 | 239692 |
| 1711929000 | 0.013106 | 0.001172 | 9.82 | 0.011934 | 0.013687 | 0.011824 | 86675 |
| 1711842600 | 0.011934 | 0.000366 | 3.16 | 0.011481 | 0.01211 | 0.011349 | 123416 |
| 1711756200 | 0.011568 | -0.000415 | -3.46 | 0.011983 | 0.012134 | 0.011372 | 113498 |
| 1711669800 | 0.011983 | -0.000986 | -7.60 | 0.012969 | 0.013017 | 0.011891 | 104347 |
| 1711583400 | 0.012969 | -0.000463 | -3.45 | 0.013432 | 0.013489 | 0.01286 | 100977 |
| 1711497000 | 0.013432 | 0.000534 | 4.14 | 0.012893 | 0.013563 | 0.012429 | 99930 |
| 1711410600 | 0.012898 | 0.000702 | 5.76 | 0.012197 | 0.013076 | 0.012162 | 258011 |
| 1711324200 | 0.012196 | -0.000905 | -6.91 | 0.013101 | 0.013234 | 0.012134 | 99767 |
| 1711237800 | 0.013101 | 0.000316 | 2.47 | 0.012682 | 0.013651 | 0.01264 | 103361 |
| 1711151400 | 0.012785 | -0.001766 | -12.14 | 0.014551 | 0.014902 | 0.012621 | 95836 |
| 1711065000 | 0.014551 | 0.001036 | 7.67 | 0.01344 | 0.015197 | 0.013263 | 99294 |
| 1710978600 | 0.013515 | -0.000183 | -1.34 | 0.01375 | 0.015259 | 0.012312 | 105122 |
| 1710892200 | 0.013698 | 6.5E-5 | 0.48 | 0.013613 | 0.013769 | 0.010242 | 114116 |
| 1710805800 | 0.013633 | -0.000423 | -3.01 | 0.014072 | 0.014596 | 0.013324 | 222658 |
| 1710719400 | 0.014056 | 0.00108 | 8.32 | 0.012976 | 0.014318 | 0.012006 | 104697 |
| 1710633000 | 0.012976 | -0.003688 | -22.13 | 0.016547 | 0.016718 | 0.012976 | 87860 |
| 1710546600 | 0.016664 | 0.001518 | 10.02 | 0.014934 | 0.017468 | 0.013066 | 252174 |
| 1710460200 | 0.015146 | 1.6E-5 | 0.11 | 0.015113 | 0.015813 | 0.01451 | 43030 |
| 1710373800 | 0.01513 | -0.001388 | -8.40 | 0.016518 | 0.016607 | 0.015109 | 36 |
| 1710287400 | 0.016518 | 0.001359 | 8.96 | 0.015216 | 0.016518 | 0.015108 | 48865 |
| 1710201000 | 0.015159 | 5.4E-5 | 0.36 | 0.015224 | 0.01524 | 0.014667 | 297279 |
| 1710114600 | 0.015105 | -0.001056 | -6.53 | 0.016159 | 0.016471 | 0.015066 | 133290 |
| 1710028200 | 0.016161 | -0.000232 | -1.42 | 0.016472 | 0.016963 | 0.015998 | 128458 |
| 1709941800 | 0.016393 | -0.000553 | -3.26 | 0.017097 | 0.017422 | 0.01615 | 116046 |
| 1709855400 | 0.016946 | 0.001978 | 13.21 | 0.01507 | 0.017081 | 0.015001 | 126214 |
| 1709769000 | 0.014968 | 0.000488 | 3.37 | 0.01448 | 0.015087 | 0.013422 | 113254 |
| 1709682600 | 0.01448 | 0.001195 | 9.00 | 0.0133 | 0.017119 | 0.013248 | 89926 |
| 1709596200 | 0.013285 | -0.00129 | -8.85 | 0.01464 | 0.01464 | 0.012013 | 214860 |
| 1709509800 | 0.014575 | -0.000549 | -3.63 | 0.01509 | 0.01543 | 0.014137 | 103902 |
| 1709423400 | 0.015124 | 0.000594 | 4.09 | 0.014696 | 0.01542 | 0.014177 | 96372 |
| 1709337000 | 0.01453 | 0.000595 | 4.27 | 0.013932 | 0.016472 | 0.013932 | 86603 |
| 1709250600 | 0.013935 | -0.000488 | -3.38 | 0.014574 | 0.01618 | 0.013932 | 105486 |
| 1709164200 | 0.014423 | 0.000778 | 5.70 | 0.013595 | 0.014963 | 0.013577 | 101876 |
| 1709077800 | 0.013645 | 0.001143 | 9.14 | 0.012502 | 0.014029 | 0.012502 | 94125 |
| 1708991400 | 0.012502 | 0.000596 | 5.01 | 0.011905 | 0.013208 | 0.011905 | 223592 |
| 1708905000 | 0.011906 | -0.000418 | -3.39 | 0.012324 | 0.012406 | 0.011905 | 129650 |
| 1708818600 | 0.012324 | 0.000182 | 1.50 | 0.012154 | 0.012626 | 0.011999 | 122996 |
| 1708732200 | 0.012142 | 0.000114 | 0.95 | 0.012028 | 0.012537 | 0.011999 | 128848 |
| 1708645800 | 0.012028 | -0.000137 | -1.13 | 0.012165 | 0.012934 | 0.011998 | 112997 |
| 1708559400 | 0.012165 | 0.000247 | 2.07 | 0.011918 | 0.012374 | 0.011909 | 129215 |
| 1708473000 | 0.011918 | -0.000245 | -2.01 | 0.012207 | 0.012294 | 0.011523 | 134565 |
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
