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 | -0.0008 | -0.871459694989 | 0.0918 | 0.09694 | 0.0815 | 20290302.9342 | CX |
| 4 | 0.0033 | 3.76282782212 | 0.0877 | 0.1115 | 0.0815 | 31033607.3305 | CX |
| 12 | 0.0006 | 0.663716814159 | 0.0904 | 0.1638 | 0.07976 | 60201378.5688 | CX |
| 26 | 0.004 | 4.59770114943 | 0.087 | 0.1638 | 0.06918 | 44840453.5119 | CX |
| 52 | 0.0093 | 11.3831089351 | 0.0817 | 0.19 | 0.0445 | 64114331.0483 | CX |
| 156 | -0.7145 | -88.7026691496 | 0.8055 | 0.8611 | 0.0445 | 41937035.8952 | CX |
| 260 | -0.3512 | -79.421076436 | 0.4422 | 1.25 | 0.0445 | 40933683.8266 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.08986 | 0.00686 | 8.27 | 0.0835 | 0.0905 | 0.0825 | 18918953 |
| 1715730600 | 0.083 | -0.003 | -3.49 | 0.08596 | 0.0873 | 0.0828 | 15865538 |
| 1715644200 | 0.086 | -0.0003 | -0.35 | 0.0864 | 0.0891 | 0.0815 | 27219284 |
| 1715557800 | 0.0863 | -0.0011 | -1.26 | 0.0874 | 0.0887 | 0.08477 | 20352295 |
| 1715471400 | 0.0874 | -0.0014 | -1.58 | 0.0888 | 0.0903 | 0.0867 | 17203621 |
| 1715385000 | 0.0888 | -0.0067 | -7.02 | 0.0953 | 0.09694 | 0.0869 | 25772156 |
| 1715298600 | 0.0955 | 0.0041 | 4.49 | 0.0918 | 0.096 | 0.0889 | 16700270 |
| 1715212200 | 0.0914 | -0.0001 | -0.11 | 0.09137 | 0.0956 | 0.0891 | 35090730 |
| 1715125800 | 0.0915 | -0.00131 | -1.41 | 0.0926 | 0.09609 | 0.0909 | 26713125 |
| 1715039400 | 0.09281 | -0.00257 | -2.69 | 0.0956 | 0.0989 | 0.0921 | 20122935 |
| 1714953000 | 0.09538 | 0.00052 | 0.55 | 0.0951 | 0.0977 | 0.09265 | 15592176 |
| 1714866600 | 0.09486 | -0.00144 | -1.50 | 0.096 | 0.0968 | 0.09449 | 13638078 |
| 1714780200 | 0.0963 | 0.00531 | 5.84 | 0.0909 | 0.09693 | 0.08923 | 18559488 |
| 1714693800 | 0.09099 | 0.00193 | 2.17 | 0.089 | 0.0923 | 0.0855 | 23289047 |
| 1714607400 | 0.08906 | -4.0E-5 | -0.04 | 0.0885 | 0.09041 | 0.08168 | 28616314 |
| 1714521000 | 0.0891 | -0.0067 | -6.99 | 0.0955 | 0.09738 | 0.08507 | 35101417 |
| 1714434600 | 0.0958 | -0.00082 | -0.85 | 0.108 | 0.1115 | 0.09124 | 49291744 |
| 1714348200 | 0.09662 | -0.00277 | -2.79 | 0.0995 | 0.102 | 0.09576 | 21289069 |
| 1714261800 | 0.09939 | 0.00076 | 0.77 | 0.0989 | 0.10122 | 0.093 | 23903872 |
| 1714175400 | 0.09863 | -0.00258 | -2.55 | 0.1012 | 0.1025 | 0.0975 | 28006533 |
| 1714089000 | 0.10121 | -0.00049 | -0.48 | 0.1017 | 0.1042 | 0.0974 | 25937643 |
| 1714002600 | 0.1017 | -0.0063 | -5.83 | 0.108 | 0.1115 | 0.1002 | 45473337 |
| 1713916200 | 0.108 | 0.0003 | 0.28 | 0.1077 | 0.1111 | 0.1057 | 45396298 |
| 1713829800 | 0.1077 | 0.0078 | 7.81 | 0.09542 | 0.1095 | 0.09411 | 81303428 |
| 1713743400 | 0.0999 | -0.0021 | -2.06 | 0.10121 | 0.1029 | 0.0973 | 41362997 |
| 1713657000 | 0.102 | 0.00578 | 6.01 | 0.09542 | 0.10405 | 0.09411 | 44958000 |
| 1713570600 | 0.09622 | 0.00412 | 4.47 | 0.0929 | 0.09835 | 0.0832 | 66216231 |
| 1713484200 | 0.0921 | 0.0043 | 4.90 | 0.0877 | 0.0934 | 0.08478 | 37046413 |
| 1713397800 | 0.0878 | -0.0045 | -4.88 | 0.0919 | 0.0931 | 0.08397 | 50826323 |
| 1713311400 | 0.0923 | -0.0013 | -1.39 | 0.0939 | 0.0947 | 0.0868 | 59280702 |
| 1713225000 | 0.0936 | -0.0066 | -6.59 | 0.09901 | 0.1066 | 0.08838 | 96176333 |
| 1713138600 | 0.1002 | 0.0078 | 8.44 | 0.0919 | 0.10198 | 0.08436 | 114966721 |
| 1713052200 | 0.0924 | -0.0213 | -18.73 | 0.1142 | 0.1198 | 0.07976 | 167128591 |
| 1712965800 | 0.1137 | -0.0381 | -25.10 | 0.151 | 0.1638 | 0.10423 | 235297217 |
| 1712879400 | 0.1518 | 0.01313 | 9.47 | 0.13725 | 0.15392 | 0.13561 | 163917762 |
| 1712793000 | 0.13867 | -0.00073 | -0.52 | 0.1398 | 0.1488 | 0.1285 | 107066621 |
| 1712706600 | 0.1394 | -0.0126 | -8.29 | 0.1538 | 0.15396 | 0.1384 | 128441853 |
| 1712620200 | 0.152 | 0.0288 | 23.38 | 0.1229 | 0.1579 | 0.12046 | 278637392 |
| 1712533800 | 0.1232 | 0.0049 | 4.14 | 0.11807 | 0.12424 | 0.1176 | 22267676 |
| 1712447400 | 0.1183 | 0.0016 | 1.37 | 0.1159 | 0.11941 | 0.11547 | 16274071 |
| 1712361000 | 0.1167 | -0.0003 | -0.26 | 0.117 | 0.1183 | 0.1099 | 30929114 |
| 1712274600 | 0.117 | 0.0038 | 3.36 | 0.11272 | 0.1223 | 0.10972 | 39433723 |
| 1712188200 | 0.1132 | 0.00047 | 0.42 | 0.1125 | 0.118 | 0.1076 | 32228062 |
| 1712101800 | 0.11273 | -0.01127 | -9.09 | 0.1236 | 0.1237 | 0.11053 | 44392336 |
| 1712015400 | 0.124 | -0.0079 | -5.99 | 0.1323 | 0.135 | 0.1196 | 43865522 |
| 1711929000 | 0.1319 | 0.00498 | 3.92 | 0.1273 | 0.1326 | 0.12605 | 22367898 |
| 1711842600 | 0.12692 | -0.01468 | -10.37 | 0.13949 | 0.1414 | 0.12595 | 47985038 |
| 1711756200 | 0.1416 | 0.01025 | 7.80 | 0.131 | 0.1426 | 0.1297 | 89985954 |
| 1711669800 | 0.13135 | 0.00175 | 1.35 | 0.13 | 0.1335 | 0.12582 | 35735953 |
| 1711583400 | 0.1296 | -0.00258 | -1.95 | 0.1329 | 0.1389 | 0.1269 | 60817909 |
| 1711497000 | 0.13218 | 0.00486 | 3.82 | 0.1277 | 0.1346 | 0.12538 | 50115001 |
| 1711410600 | 0.12732 | 0.00392 | 3.18 | 0.1232 | 0.12994 | 0.12176 | 62074906 |
| 1711324200 | 0.1234 | 0.00388 | 3.25 | 0.1188 | 0.1239 | 0.1165 | 26357400 |
| 1711237800 | 0.11952 | 0.00282 | 2.42 | 0.1168 | 0.12305 | 0.1155 | 32054089 |
| 1711151400 | 0.1167 | -0.0047 | -3.87 | 0.12094 | 0.1239 | 0.1136 | 45366707 |
| 1711065000 | 0.1214 | 0.00727 | 6.37 | 0.1145 | 0.12334 | 0.1134 | 69294325 |
| 1710978600 | 0.11413 | 0.01479 | 14.89 | 0.1005 | 0.1151 | 0.09479 | 53464541 |
| 1710892200 | 0.09934 | -0.01236 | -11.07 | 0.1119 | 0.1133 | 0.09716 | 48775557 |
| 1710805800 | 0.1117 | -0.0067 | -5.66 | 0.1179 | 0.12204 | 0.10892 | 80525557 |
| 1710719400 | 0.1184 | 0.0035 | 3.05 | 0.1162 | 0.1202 | 0.10887 | 28982762 |
| 1710633000 | 0.1149 | -0.0137 | -10.65 | 0.12858 | 0.13139 | 0.11225 | 38322934 |
| 1710546600 | 0.1286 | -0.0094 | -6.81 | 0.13818 | 0.14037 | 0.11628 | 90597506 |
| 1710460200 | 0.138 | -0.0049 | -3.43 | 0.1426 | 0.15168 | 0.12719 | 57030316 |
| 1710373800 | 0.1429 | -0.0006 | -0.42 | 0.14331 | 0.14533 | 0.13696 | 77409221 |
| 1710287400 | 0.1435 | 0.0092 | 6.85 | 0.1343 | 0.1446 | 0.12337 | 112116542 |
| 1710201000 | 0.1343 | 0.0003 | 0.22 | 0.1339 | 0.13756 | 0.12377 | 85526379 |
| 1710114600 | 0.134 | 0.0015 | 1.13 | 0.1313 | 0.1406 | 0.1285 | 140530755 |
| 1710028200 | 0.1325 | 0.0092 | 7.46 | 0.12401 | 0.1369 | 0.1231 | 113081412 |
| 1709941800 | 0.1233 | 0.0002 | 0.16 | 0.1233 | 0.1248 | 0.1131 | 42927664 |
| 1709855400 | 0.1231 | 0.0074 | 6.40 | 0.1156 | 0.124 | 0.11344 | 66866773 |
| 1709769000 | 0.1157 | 0.0072 | 6.64 | 0.1078 | 0.11652 | 0.10407 | 44762191 |
| 1709682600 | 0.1085 | -0.0142 | -11.57 | 0.12155 | 0.1268 | 0.08808 | 93664821 |
| 1709596200 | 0.1227 | -0.0002 | -0.16 | 0.1235 | 0.133 | 0.1175 | 152260358 |
| 1709509800 | 0.1229 | -0.00041 | -0.33 | 0.1225 | 0.12612 | 0.10456 | 73199179 |
| 1709423400 | 0.12331 | 0.00871 | 7.60 | 0.1143 | 0.1236 | 0.1133 | 94969032 |
| 1709337000 | 0.1146 | 0.0087 | 8.22 | 0.1058 | 0.1276 | 0.1054 | 157426309 |
| 1709250600 | 0.1059 | 0.0069 | 6.97 | 0.0991 | 0.1076 | 0.0985 | 57056247 |
| 1709164200 | 0.099 | -0.00483 | -4.65 | 0.1042 | 0.1052 | 0.09091 | 55881746 |
| 1709077800 | 0.10383 | 0.00479 | 4.84 | 0.0991 | 0.10779 | 0.0983 | 55007436 |
| 1708991400 | 0.09904 | 0.00114 | 1.16 | 0.0976 | 0.10011 | 0.09606 | 25475726 |
| 1708905000 | 0.0979 | -0.0008 | -0.81 | 0.0986 | 0.09958 | 0.0962 | 20276310 |
| 1708818600 | 0.0987 | 0.0034 | 3.57 | 0.0954 | 0.1012 | 0.093 | 47893641 |
| 1708732200 | 0.0953 | 0.003 | 3.25 | 0.0923 | 0.10194 | 0.0906 | 75354915 |
| 1708645800 | 0.0923 | 0.0018 | 1.99 | 0.0904 | 0.0948 | 0.0885 | 25303737 |
| 1708559400 | 0.0905 | -0.0018 | -1.95 | 0.0924 | 0.0929 | 0.0858 | 36006335 |
| 1708473000 | 0.0923 | -0.0023 | -2.43 | 0.0948 | 0.09511 | 0.0873 | 34825227 |
| 1708386600 | 0.0946 | 0.0022 | 2.38 | 0.0926 | 0.0954 | 0.09205 | 40885856 |
| 1708300200 | 0.0924 | 0.00188 | 2.08 | 0.0903 | 0.0948 | 0.0893 | 27020743 |
| 1708213800 | 0.09052 | -0.00158 | -1.72 | 0.0918 | 0.094 | 0.0869 | 31763044 |
| 1708127400 | 0.0921 | 0.005 | 5.74 | 0.08701 | 0.0926 | 0.0863 | 47981706 |
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
