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 | 4.89999999999E-7 | 0.00183659823026 | 0.02667976 | 0.04456766 | 0.02497338 | 208450.365481 | CX |
| 4 | -0.00819897 | -23.5067469972 | 0.03487922 | 0.0449616 | 0.02497338 | 154726.074849 | CX |
| 12 | -0.00550103 | -17.093881909 | 0.03218128 | 0.05045192 | 0.02497338 | 220679.227008 | CX |
| 26 | 0.00491611 | 22.5881197235 | 0.02176414 | 0.06086963 | 0.01831364 | 289582.787009 | CX |
| 52 | 0.00838158 | 45.8043125539 | 0.01829867 | 0.07509281 | 0.01665631 | 393641.787931 | CX |
| 156 | 0.00838158 | 45.8043125539 | 0.01829867 | 0.07509281 | 0.01665631 | 393641.787931 | CX |
| 260 | 0.00838158 | 45.8043125539 | 0.01829867 | 0.07509281 | 0.01665631 | 393641.787931 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715125800 | 0.02671089 | -0.000876 | -3.18 | 0.02758473 | 0.02813249 | 0.02614151 | 61921 |
| 1715039400 | 0.02758698 | 0.00184354 | 7.16 | 0.02725095 | 0.04456766 | 0.0267671 | 268229 |
| 1714953000 | 0.02574344 | -0.001467 | -5.39 | 0.02720294 | 0.02853018 | 0.02572119 | 237661 |
| 1714866600 | 0.02721027 | 0.00134288 | 5.19 | 0.02586784 | 0.02756253 | 0.02573373 | 231983 |
| 1714780200 | 0.02586739 | 0.00012832 | 0.50 | 0.02576836 | 0.02641723 | 0.02558364 | 393163 |
| 1714693800 | 0.02573907 | -0.001702 | -6.20 | 0.0274096 | 0.02781967 | 0.02503459 | 143208 |
| 1714607400 | 0.02744091 | 0.00066892 | 2.50 | 0.02667976 | 0.02814705 | 0.02497338 | 122984 |
| 1714521000 | 0.02677199 | -0.001716 | -6.02 | 0.02842757 | 0.02878507 | 0.02599741 | 91002 |
| 1714434600 | 0.02848782 | -0.00113 | -3.82 | 0.02725095 | 0.04441663 | 0.02694874 | 308363 |
| 1714348200 | 0.02961763 | -0.000119 | -0.40 | 0.02973762 | 0.03032112 | 0.02914571 | 77235 |
| 1714261800 | 0.02973671 | 4.8E-5 | 0.16 | 0.02971916 | 0.03066771 | 0.02931819 | 248946 |
| 1714175400 | 0.02968861 | -0.003021 | -9.24 | 0.03268807 | 0.03279872 | 0.02944621 | 48330 |
| 1714089000 | 0.03270942 | 0.00311597 | 10.53 | 0.02963763 | 0.03495396 | 0.0273253 | 144087 |
| 1714002600 | 0.02959345 | 0.00116889 | 4.11 | 0.0284537 | 0.03036423 | 0.02789928 | 203191 |
| 1713916200 | 0.02842456 | -0.00173 | -5.74 | 0.03014183 | 0.03054726 | 0.02836911 | 201870 |
| 1713829800 | 0.03015436 | -0.000883 | -2.84 | 0.02725095 | 0.0449616 | 0.02694874 | 338465 |
| 1713743400 | 0.03103711 | 0.00075005 | 2.48 | 0.03026842 | 0.03218789 | 0.03008362 | 145195 |
| 1713657000 | 0.03028706 | 0.00291729 | 10.66 | 0.02725095 | 0.03111733 | 0.02694874 | 9646 |
| 1713570600 | 0.02736977 | -7.9E-5 | -0.29 | 0.02740167 | 0.02790762 | 0.02576399 | 219383 |
| 1713484200 | 0.02744902 | 0.00087415 | 3.29 | 0.02663608 | 0.0275795 | 0.02617192 | 145139 |
| 1713397800 | 0.02657487 | -0.002858 | -9.71 | 0.02941182 | 0.02963963 | 0.02657487 | 245110 |
| 1713311400 | 0.02943299 | 0.00049413 | 1.71 | 0.02889379 | 0.02999634 | 0.02847102 | 26383 |
| 1713225000 | 0.02893886 | -0.003622 | -11.12 | 0.03242347 | 0.03336195 | 0.02834043 | 216329 |
| 1713138600 | 0.03256108 | 0.00518444 | 18.94 | 0.02716242 | 0.03259156 | 0.02663035 | 26855 |
| 1713052200 | 0.02737664 | -0.000906 | -3.20 | 0.02815234 | 0.03256184 | 0.02655229 | 53757 |
| 1712965800 | 0.02828253 | -0.005738 | -16.87 | 0.03398627 | 0.03513045 | 0.02586602 | 56801 |
| 1712879400 | 0.03402042 | 0.00070827 | 2.13 | 0.03327366 | 0.03520926 | 0.03318389 | 33738 |
| 1712793000 | 0.03331215 | -0.001604 | -4.59 | 0.03487922 | 0.03725722 | 0.03326152 | 33343 |
| 1712706600 | 0.03491663 | 0.0004129 | 1.20 | 0.03454025 | 0.03525763 | 0.03352357 | 10748 |
| 1712620200 | 0.03450373 | -0.000809 | -2.29 | 0.03513396 | 0.04768017 | 0.03430688 | 266388 |
| 1712533800 | 0.03531224 | 0.00074503 | 2.16 | 0.03448672 | 0.03533912 | 0.03440263 | 4704 |
| 1712447400 | 0.03456721 | 0.00058193 | 1.71 | 0.03386816 | 0.03523034 | 0.03350422 | 102312 |
| 1712361000 | 0.03398528 | -0.00069 | -1.99 | 0.03470443 | 0.03509957 | 0.03372158 | 102471 |
| 1712274600 | 0.03467494 | -0.003849 | -9.99 | 0.03837267 | 0.03871006 | 0.03270774 | 113896 |
| 1712188200 | 0.03852406 | 0.0038129 | 10.98 | 0.03513396 | 0.03861021 | 0.03430688 | 208536 |
| 1712101800 | 0.03471116 | -0.00353 | -9.23 | 0.03814832 | 0.03814832 | 0.034694 | 47069 |
| 1712015400 | 0.03824069 | -0.00332 | -7.99 | 0.04158568 | 0.0488482 | 0.03542947 | 220429 |
| 1711929000 | 0.04156092 | 0.00311346 | 8.10 | 0.0384502 | 0.04278061 | 0.03786088 | 83631 |
| 1711842600 | 0.03844746 | 2.0E-5 | 0.05 | 0.03827393 | 0.03946553 | 0.03807836 | 149927 |
| 1711756200 | 0.03842758 | 0.00125277 | 3.37 | 0.03711801 | 0.04178871 | 0.03650384 | 164270 |
| 1711669800 | 0.03717481 | -0.002517 | -6.34 | 0.03972704 | 0.0403088 | 0.03708858 | 166172 |
| 1711583400 | 0.03969149 | 0.00156732 | 4.11 | 0.03813321 | 0.0424195 | 0.03809483 | 235946 |
| 1711497000 | 0.03812417 | -0.000192 | -0.50 | 0.03833349 | 0.03958491 | 0.03811673 | 343682 |
| 1711410600 | 0.03831627 | 0.0011998 | 3.23 | 0.03747583 | 0.0413869 | 0.03629345 | 479118 |
| 1711324200 | 0.03711647 | -0.000587 | -1.56 | 0.03761241 | 0.0382517 | 0.03660753 | 374646 |
| 1711237800 | 0.03770323 | 0.00101379 | 2.76 | 0.03681929 | 0.03927025 | 0.03664518 | 222629 |
| 1711151400 | 0.03668944 | 8.9E-5 | 0.24 | 0.03747583 | 0.0413869 | 0.03629345 | 292507 |
| 1711065000 | 0.03660045 | -0.000296 | -0.80 | 0.03678958 | 0.04053375 | 0.03547412 | 219087 |
| 1710978600 | 0.03689658 | 0.00157909 | 4.47 | 0.03516423 | 0.03875001 | 0.03245824 | 188600 |
| 1710892200 | 0.03531749 | 0.00292642 | 9.03 | 0.03233519 | 0.03694218 | 0.03161918 | 196859 |
| 1710805800 | 0.03239107 | -0.002094 | -6.07 | 0.03513814 | 0.05045192 | 0.03175122 | 368720 |
| 1710719400 | 0.03448552 | -0.000433 | -1.24 | 0.03520826 | 0.03828784 | 0.03413865 | 303729 |
| 1710633000 | 0.0349184 | -0.000624 | -1.76 | 0.03559469 | 0.03800864 | 0.03420789 | 285359 |
| 1710546600 | 0.03554244 | -0.001515 | -4.09 | 0.03513814 | 0.04286452 | 0.03325409 | 525650 |
| 1710460200 | 0.03705784 | -0.001646 | -4.25 | 0.03818222 | 0.04017055 | 0.03592294 | 330359 |
| 1710373800 | 0.03870394 | 0.00047936 | 1.25 | 0.03853596 | 0.04419318 | 0.03462928 | 245484 |
| 1710287400 | 0.03822458 | 0.00106722 | 2.87 | 0.03702838 | 0.0446031 | 0.03609261 | 298945 |
| 1710201000 | 0.03715736 | 0.00098494 | 2.72 | 0.03513814 | 0.03979356 | 0.03442175 | 498811 |
| 1710114600 | 0.03617242 | 0.00283365 | 8.50 | 0.03359463 | 0.03633228 | 0.03342137 | 242117 |
| 1710028200 | 0.03333877 | -0.001076 | -3.13 | 0.03471824 | 0.03845996 | 0.03250268 | 298087 |
| 1709941800 | 0.03441447 | -0.000629 | -1.79 | 0.03514398 | 0.03612844 | 0.03386029 | 369123 |
| 1709855400 | 0.03504357 | 4.0E-6 | 0.01 | 0.03513814 | 0.03617062 | 0.03388896 | 308160 |
| 1709769000 | 0.0350399 | 0.00222497 | 6.78 | 0.03317752 | 0.04210707 | 0.03191266 | 225784 |
| 1709682600 | 0.03281493 | -0.000706 | -2.11 | 0.03353997 | 0.0364465 | 0.03111187 | 205609 |
| 1709596200 | 0.03352068 | -0.004969 | -12.91 | 0.03633013 | 0.03700477 | 0.03336398 | 423688 |
| 1709509800 | 0.03848991 | 0.0011887 | 3.19 | 0.037423 | 0.03849035 | 0.03592141 | 306864 |
| 1709423400 | 0.03730121 | 0.00111739 | 3.09 | 0.03617496 | 0.03816421 | 0.03573784 | 271273 |
| 1709337000 | 0.03618382 | 0.00017942 | 0.50 | 0.03586867 | 0.04048662 | 0.03571523 | 330356 |
| 1709250600 | 0.0360044 | -4.6E-5 | -0.13 | 0.03633013 | 0.03782223 | 0.03560613 | 285646 |
| 1709164200 | 0.03605022 | -0.003948 | -9.87 | 0.04004095 | 0.04265178 | 0.0357677 | 215650 |
| 1709077800 | 0.03999838 | -0.000979 | -2.39 | 0.04100213 | 0.0423663 | 0.03958253 | 199209 |
| 1708991400 | 0.04097749 | -0.001521 | -3.58 | 0.03925509 | 0.04625974 | 0.03899641 | 410253 |
| 1708905000 | 0.04249845 | 0.00451783 | 11.90 | 0.0380116 | 0.04254656 | 0.0374694 | 286758 |
| 1708818600 | 0.03798062 | 0.00350195 | 10.16 | 0.03445073 | 0.04057579 | 0.03429627 | 301422 |
| 1708732200 | 0.03447867 | -0.003242 | -8.59 | 0.03770058 | 0.04034407 | 0.0344703 | 258975 |
| 1708645800 | 0.0377209 | -0.001676 | -4.25 | 0.03916371 | 0.03989488 | 0.03742626 | 236881 |
| 1708559400 | 0.03939655 | 8.1E-5 | 0.21 | 0.03925509 | 0.04602455 | 0.03899641 | 176796 |
| 1708473000 | 0.03931599 | -0.000198 | -0.50 | 0.0395076 | 0.03977473 | 0.03831461 | 341478 |
| 1708386600 | 0.03951363 | -0.000253 | -0.64 | 0.03322558 | 0.04229159 | 0.03097021 | 361977 |
| 1708300200 | 0.03976619 | 0.00271208 | 7.32 | 0.03675287 | 0.0459891 | 0.03669814 | 181680 |
| 1708213800 | 0.03705411 | 0.00563306 | 17.93 | 0.03133496 | 0.0374902 | 0.03121966 | 162450 |
| 1708127400 | 0.03142105 | -0.002017 | -6.03 | 0.03344589 | 0.03854083 | 0.03127962 | 379305 |
| 1708041000 | 0.03343796 | 0.00095973 | 2.95 | 0.03238576 | 0.03459768 | 0.03186813 | 174660 |
| 1707954600 | 0.03247823 | 0.00027048 | 0.84 | 0.03218128 | 0.03294767 | 0.03095112 | 199812 |
| 1707868200 | 0.03220775 | 0.0002645 | 0.83 | 0.03212503 | 0.03462043 | 0.03154523 | 313235 |
| 1707781800 | 0.03194325 | -0.000365 | -1.13 | 0.03322558 | 0.03370027 | 0.03097021 | 402205 |
| 1707695400 | 0.03230869 | 0.00013717 | 0.43 | 0.03214501 | 0.0353385 | 0.03190883 | 184652 |
| 1707609000 | 0.03217152 | 0.00259218 | 8.76 | 0.0296363 | 0.03400637 | 0.02839069 | 265630 |
| 1707522600 | 0.02957934 | -0.003655 | -11.00 | 0.03322558 | 0.03370027 | 0.02898022 | 334202 |
| 1707436200 | 0.03323464 | 0.00294277 | 9.71 | 0.03030036 | 0.03723495 | 0.02983156 | 341226 |
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
