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 | -0.00113079 | -2.46351587433 | 0.04590147 | 0.07293459 | 0.04238498 | 285104.840356 | CX |
| 4 | -0.00764459 | -14.5846620651 | 0.05241527 | 0.080427 | 0.03998196 | 434807.171373 | CX |
| 12 | -0.00109341 | -2.38402200938 | 0.04586409 | 0.09024805 | 0.03734115 | 765391.420797 | CX |
| 26 | -0.00152829 | -3.30091576551 | 0.04629897 | 0.09024805 | 0.03734115 | 749324.65463 | CX |
| 52 | -0.03278095 | -42.2698401052 | 0.07755163 | 0.09024805 | 0.03734115 | 540069.410274 | CX |
| 156 | -0.04043306 | -47.4545600933 | 0.08520374 | 0.14869849 | 0.0040896 | 437645.00171 | CX |
| 260 | -0.04043306 | -47.4545600933 | 0.08520374 | 0.14869849 | 0.0040896 | 437645.00171 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.04402982 | -0.001047 | -2.32 | 0.04506447 | 0.04559218 | 0.04367556 | 203936 |
| 1715817000 | 0.0450765 | 0.00235756 | 5.52 | 0.04276666 | 0.04532796 | 0.04238498 | 202740 |
| 1715730600 | 0.04271894 | -0.001569 | -3.54 | 0.04426003 | 0.04437628 | 0.04266413 | 198403 |
| 1715644200 | 0.04428797 | 0.00019689 | 0.45 | 0.044627 | 0.07293459 | 0.04366934 | 624532 |
| 1715557800 | 0.04409108 | -0.000483 | -1.08 | 0.044627 | 0.04472065 | 0.04389878 | 122593 |
| 1715471400 | 0.04457369 | -0.000189 | -0.42 | 0.04481347 | 0.04506053 | 0.04408341 | 183954 |
| 1715385000 | 0.04476302 | -0.001215 | -2.64 | 0.04590147 | 0.04762909 | 0.0443292 | 459573 |
| 1715298600 | 0.04597782 | 0.00379351 | 8.99 | 0.04221737 | 0.04772948 | 0.04135384 | 908878 |
| 1715212200 | 0.04218431 | -0.00173 | -3.94 | 0.04383027 | 0.04406467 | 0.04186061 | 337367 |
| 1715125800 | 0.04391451 | -0.00012 | -0.27 | 0.04403125 | 0.04482166 | 0.04346647 | 526250 |
| 1715039400 | 0.04403484 | -0.001463 | -3.22 | 0.04340565 | 0.07972233 | 0.04296512 | 572173 |
| 1714953000 | 0.04549784 | -0.001162 | -2.49 | 0.04646 | 0.04650071 | 0.0451145 | 218354 |
| 1714866600 | 0.04665954 | 0.00184963 | 4.13 | 0.04457085 | 0.04688471 | 0.04455016 | 331771 |
| 1714780200 | 0.04480991 | 0.00131356 | 3.02 | 0.04340565 | 0.04520955 | 0.04296512 | 269126 |
| 1714693800 | 0.04349635 | 0.00062178 | 1.45 | 0.04324229 | 0.04443518 | 0.04060079 | 313055 |
| 1714607400 | 0.04287457 | -0.003387 | -7.32 | 0.04610239 | 0.04630841 | 0.03998196 | 879590 |
| 1714521000 | 0.04626176 | -0.002708 | -5.53 | 0.04876965 | 0.04931799 | 0.04464862 | 495234 |
| 1714434600 | 0.04896947 | -0.000992 | -1.99 | 0.05241527 | 0.07945216 | 0.04802413 | 811015 |
| 1714348200 | 0.04996138 | -0.000435 | -0.86 | 0.05039779 | 0.05166593 | 0.04963692 | 561557 |
| 1714261800 | 0.05039625 | -0.000878 | -1.71 | 0.05132741 | 0.05193076 | 0.04996098 | 929637 |
| 1714175400 | 0.05127463 | -0.000915 | -1.75 | 0.05215578 | 0.05278243 | 0.05083975 | 310348 |
| 1714089000 | 0.05218983 | 0.00046398 | 0.90 | 0.05180307 | 0.05222471 | 0.05011062 | 249705 |
| 1714002600 | 0.05172585 | -0.002419 | -4.47 | 0.05420059 | 0.05477753 | 0.05131011 | 574464 |
| 1713916200 | 0.05414509 | -0.000626 | -1.14 | 0.05474806 | 0.05546794 | 0.05369695 | 375526 |
| 1713829800 | 0.05477082 | 0.00059753 | 1.10 | 0.05241527 | 0.080427 | 0.05041756 | 576260 |
| 1713743400 | 0.05417329 | -0.000633 | -1.15 | 0.05477293 | 0.05580931 | 0.05377879 | 322800 |
| 1713657000 | 0.05480667 | 0.00209225 | 3.97 | 0.05263833 | 0.05511545 | 0.05229627 | 316825 |
| 1713570600 | 0.05271442 | 0.00020858 | 0.40 | 0.05241527 | 0.05424009 | 0.05041756 | 298921 |
| 1713484200 | 0.05250584 | 0.00066843 | 1.29 | 0.05195681 | 0.05338634 | 0.05073114 | 616753 |
| 1713397800 | 0.05183741 | -0.002092 | -3.88 | 0.05389084 | 0.05477869 | 0.05074273 | 576243 |
| 1713311400 | 0.05392964 | -0.001467 | -2.65 | 0.05531009 | 0.05557872 | 0.05276323 | 662207 |
| 1713225000 | 0.05539636 | -0.003783 | -6.39 | 0.05892887 | 0.06048712 | 0.05437719 | 933769 |
| 1713138600 | 0.05917897 | 0.00148815 | 2.58 | 0.05712229 | 0.05923438 | 0.05471023 | 412977 |
| 1713052200 | 0.05769082 | -0.004323 | -6.97 | 0.06172853 | 0.06196959 | 0.05164396 | 1042310 |
| 1712965800 | 0.06201399 | -0.006027 | -8.86 | 0.06797255 | 0.06863642 | 0.05996784 | 1014516 |
| 1712879400 | 0.06804084 | -0.003292 | -4.62 | 0.07125019 | 0.07170993 | 0.06757515 | 545267 |
| 1712793000 | 0.07133261 | -0.000396 | -0.55 | 0.07165139 | 0.07239478 | 0.06787115 | 596388 |
| 1712706600 | 0.07172825 | -0.005111 | -6.65 | 0.07692048 | 0.077578 | 0.07112467 | 250386 |
| 1712620200 | 0.07683915 | 0.00213751 | 2.86 | 0.07269721 | 0.08528997 | 0.07242218 | 636864 |
| 1712533800 | 0.07470164 | 0.00237276 | 3.28 | 0.07269721 | 0.07499871 | 0.07242218 | 440330 |
| 1712447400 | 0.07232888 | 0.00239635 | 3.43 | 0.06982408 | 0.07334563 | 0.06967924 | 591052 |
| 1712361000 | 0.06993253 | 0.00061592 | 0.89 | 0.06937556 | 0.0699905 | 0.06647377 | 532103 |
| 1712274600 | 0.06931661 | 0.00119438 | 1.75 | 0.06742485 | 0.07031688 | 0.06635941 | 284588 |
| 1712188200 | 0.06812223 | 0.00056822 | 0.84 | 0.06773723 | 0.06964948 | 0.06566125 | 385645 |
| 1712101800 | 0.06755401 | -0.005272 | -7.24 | 0.07279037 | 0.07301369 | 0.06625735 | 417836 |
| 1712015400 | 0.07282603 | -0.003739 | -4.88 | 0.07661096 | 0.08737932 | 0.07026558 | 742803 |
| 1711929000 | 0.07656535 | 0.00100347 | 1.33 | 0.07556727 | 0.07686457 | 0.07522157 | 216092 |
| 1711842600 | 0.07556188 | -0.001856 | -2.40 | 0.07725014 | 0.07842669 | 0.07504561 | 319631 |
| 1711756200 | 0.07741769 | -0.003419 | -4.23 | 0.08079046 | 0.08140854 | 0.07657873 | 757041 |
| 1711669800 | 0.0808365 | 0.00288603 | 3.70 | 0.07759899 | 0.08255946 | 0.07759899 | 1054397 |
| 1711583400 | 0.07795047 | -0.003247 | -4.00 | 0.08121692 | 0.08168105 | 0.07708593 | 565034 |
| 1711497000 | 0.08119768 | 0.00076932 | 0.96 | 0.08046452 | 0.08516118 | 0.07878182 | 1392392 |
| 1711410600 | 0.08042836 | 0.00899471 | 12.59 | 0.07087869 | 0.08058648 | 0.06789532 | 1935983 |
| 1711324200 | 0.07143365 | 0.00411125 | 6.11 | 0.0678295 | 0.07143365 | 0.06672109 | 608498 |
| 1711237800 | 0.0673224 | 0.0019714 | 3.02 | 0.06558228 | 0.07002943 | 0.06446391 | 1439608 |
| 1711151400 | 0.065351 | -0.00331 | -4.82 | 0.068729 | 0.07365753 | 0.06385451 | 1214370 |
| 1711065000 | 0.06866078 | -0.002424 | -3.41 | 0.07087869 | 0.07338537 | 0.06688379 | 528581 |
| 1710978600 | 0.07108483 | 0.00727219 | 11.40 | 0.06353573 | 0.0727302 | 0.06206604 | 1570487 |
| 1710892200 | 0.06381264 | -0.00749 | -10.50 | 0.07117965 | 0.08794381 | 0.06337769 | 1719409 |
| 1710805800 | 0.07130265 | 0.00367615 | 5.44 | 0.05979481 | 0.09024805 | 0.0579826 | 2651156 |
| 1710719400 | 0.0676265 | 0.0112009 | 19.85 | 0.08837557 | 0.08837557 | 0.05333688 | 1802560 |
| 1710633000 | 0.0564256 | -0.008262 | -12.77 | 0.06556917 | 0.06599267 | 0.05578564 | 1104983 |
| 1710546600 | 0.06468724 | 0.00191421 | 3.05 | 0.05979481 | 0.06753519 | 0.0579826 | 2644166 |
| 1710460200 | 0.06277303 | -1.1E-5 | -0.02 | 0.05979481 | 0.07023006 | 0.0579826 | 3382822 |
| 1710373800 | 0.06278373 | 0.0194334 | 44.83 | 0.04398429 | 0.0628215 | 0.04398429 | 2211811 |
| 1710287400 | 0.04335033 | -0.000563 | -1.28 | 0.04407559 | 0.04451205 | 0.04184382 | 765471 |
| 1710201000 | 0.04391324 | 0.00136888 | 3.22 | 0.03991754 | 0.04416035 | 0.03891935 | 1334832 |
| 1710114600 | 0.04254436 | 0.00242814 | 6.05 | 0.04004761 | 0.04291808 | 0.03923294 | 1313402 |
| 1710028200 | 0.04011622 | 0.00099117 | 2.53 | 0.0391164 | 0.04046188 | 0.03895886 | 1241134 |
| 1709941800 | 0.03912505 | -0.000555 | -1.40 | 0.03971618 | 0.04082228 | 0.03788216 | 546067 |
| 1709855400 | 0.03967999 | -0.000126 | -0.32 | 0.03991754 | 0.04154176 | 0.03891935 | 1154042 |
| 1709769000 | 0.03980594 | -0.001488 | -3.60 | 0.04111592 | 0.04318778 | 0.03882768 | 901371 |
| 1709682600 | 0.04129359 | -0.003703 | -8.23 | 0.04498644 | 0.04592637 | 0.03734115 | 1128303 |
| 1709596200 | 0.04499688 | -0.000216 | -0.48 | 0.04447895 | 0.04645713 | 0.04362795 | 645051 |
| 1709509800 | 0.04521258 | -0.000199 | -0.44 | 0.08517667 | 0.08517667 | 0.04408551 | 612259 |
| 1709423400 | 0.04541166 | 0.00040503 | 0.90 | 0.08546078 | 0.08546078 | 0.04474148 | 481871 |
| 1709337000 | 0.04500663 | 0.0009155 | 2.08 | 0.04392491 | 0.04541431 | 0.04373389 | 481736 |
| 1709250600 | 0.04409113 | -0.000113 | -0.26 | 0.04447895 | 0.04633657 | 0.04346902 | 702914 |
| 1709164200 | 0.04420364 | -0.002277 | -4.90 | 0.04653057 | 0.04801366 | 0.04289447 | 677602 |
| 1709077800 | 0.0464811 | -0.001326 | -2.77 | 0.04783582 | 0.0493796 | 0.04645529 | 591414 |
| 1708991400 | 0.04780707 | 0.00051392 | 1.09 | 0.07495796 | 0.07742854 | 0.04501366 | 550055 |
| 1708905000 | 0.04729315 | 0.00171641 | 3.77 | 0.07452669 | 0.07452669 | 0.04548135 | 346634 |
| 1708818600 | 0.04557674 | 0.00057023 | 1.27 | 0.04497004 | 0.04569959 | 0.04427833 | 403125 |
| 1708732200 | 0.04500651 | -0.000882 | -1.92 | 0.04586409 | 0.04628241 | 0.04373624 | 439908 |
| 1708645800 | 0.04588881 | -0.002322 | -4.82 | 0.04774834 | 0.0485138 | 0.04524907 | 449842 |
| 1708559400 | 0.0482109 | -0.000241 | -0.50 | 0.07495796 | 0.07514048 | 0.04619669 | 660976 |
| 1708473000 | 0.04845153 | 0.00024549 | 0.51 | 0.04819868 | 0.05127403 | 0.04609804 | 639176 |
| 1708386600 | 0.04820604 | -0.001846 | -3.69 | 0.03886812 | 0.05433855 | 0.03833865 | 670231 |
| 1708300200 | 0.05005253 | 0.00524745 | 11.71 | 0.04477776 | 0.05016245 | 0.04365021 | 432100 |
| 1708213800 | 0.04480508 | 0.00166437 | 3.86 | 0.04282632 | 0.04481264 | 0.04236767 | 508798 |
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
