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 | 0.00089 | 2.00044953922 | 0.04449 | 0.04553 | 0.03908 | 690402167.793 | CX |
| 4 | 0.00093 | 2.09223847019 | 0.04445 | 0.05291 | 0.000201 | 832379266.036 | CX |
| 12 | 0.01669 | 58.1735796445 | 0.02869 | 0.08677 | 0.000201 | 1946505793.95 | CX |
| 26 | 0.02184 | 92.7782497876 | 0.02354 | 0.08677 | 0.000201 | 1891533234.69 | CX |
| 52 | 0.01288 | 39.6307692308 | 0.0325 | 0.08677 | 0.000201 | 1935456977.57 | CX |
| 156 | 0.038878 | 597.939095663 | 0.006502 | 0.84128 | 0.000201 | 1380908776.86 | CX |
| 260 | 0.038878 | 597.939095663 | 0.006502 | 0.84128 | 0.000201 | 1380908776.86 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.04407 | 0.00062 | 1.43 | 0.04339 | 0.04553 | 0.04256 | 810172062 |
| 1715817000 | 0.04345 | 0.00392 | 9.92 | 0.0396 | 0.04387 | 0.03924 | 919458916 |
| 1715730600 | 0.03953 | -0.00135 | -3.30 | 0.04101 | 0.04156 | 0.03936 | 734853488 |
| 1715644200 | 0.04088 | -0.00065 | -1.57 | 0.041731 | 0.043 | 0.03908 | 920003512 |
| 1715557800 | 0.04153 | -0.0008 | -1.89 | 0.04238 | 0.04269 | 0.04104 | 287410203 |
| 1715471400 | 0.04233 | 0.0002 | 0.47 | 0.0422 | 0.04353 | 0.04216 | 428706723 |
| 1715385000 | 0.04213 | -0.00246 | -5.52 | 0.04449 | 0.04526 | 0.04134 | 732210268 |
| 1715298600 | 0.04459 | 0.00154 | 3.58 | 0.04302 | 0.045 | 0.04198 | 572476657 |
| 1715212200 | 0.04305 | -0.00095 | -2.16 | 0.04398 | 0.04449 | 0.04232 | 698649259 |
| 1715125800 | 0.044 | -0.00162 | -3.55 | 0.04562 | 0.04781 | 0.04366 | 700761962 |
| 1715039400 | 0.04562 | -0.00065 | -1.40 | 0.04635 | 0.04949 | 0.04544 | 920581901 |
| 1714953000 | 0.04627 | 0.00117 | 2.59 | 0.04506 | 0.04837 | 0.04363 | 804941590 |
| 1714866600 | 0.0451 | -8.0E-5 | -0.18 | 0.04512 | 0.04668 | 0.04454 | 600489118 |
| 1714780200 | 0.04518 | 0.0022 | 5.12 | 0.04296 | 0.04593 | 0.04204 | 730853098 |
| 1714693800 | 0.04298 | 0.00075 | 1.78 | 0.04211 | 0.04359 | 0.0405 | 726876574 |
| 1714607400 | 0.04223 | 0.0008 | 1.93 | 0.04113 | 0.04272 | 0.03845 | 1208693595 |
| 1714521000 | 0.04143 | -0.0037 | -8.20 | 0.0451 | 0.0458 | 0.03966 | 1049757470 |
| 1714434600 | 0.04513 | -0.00053 | -1.16 | 0.000221 | 0.04669 | 0.000201 | 1273189061 |
| 1714348200 | 0.04566 | 6.0E-5 | 0.13 | 0.04548 | 0.04874 | 0.04532 | 795374616 |
| 1714261800 | 0.0456 | -0.00046 | -1.00 | 0.04601 | 0.04661 | 0.0435 | 864527963 |
| 1714175400 | 0.04606 | -0.00172 | -3.60 | 0.04769 | 0.04805 | 0.04551 | 682878568 |
| 1714089000 | 0.04778 | 0.00055 | 1.16 | 0.04724 | 0.04863 | 0.04531 | 700295184 |
| 1714002600 | 0.04723 | -0.00269 | -5.39 | 0.04986 | 0.05225 | 0.04653 | 1236416912 |
| 1713916200 | 0.04992 | 0 | 0.00 | 0.04976 | 0.05291 | 0.048 | 1046543237 |
| 1713829800 | 0.04992 | 0.00105 | 2.15 | 0.000201 | 0.05076 | 0.000201 | 604805584 |
| 1713743400 | 0.04887 | -0.00065 | -1.31 | 0.04971 | 0.05099 | 0.04778 | 812306082 |
| 1713657000 | 0.04952 | 0.00514 | 11.58 | 0.04417 | 0.05106 | 0.04356 | 931347023 |
| 1713570600 | 0.04438 | -0.00016 | -0.36 | 0.04445 | 0.04674 | 0.04062 | 1512038810 |
| 1713484200 | 0.04454 | 0.00426 | 10.58 | 0.04036 | 0.04482 | 0.03923 | 1250189748 |
| 1713397800 | 0.04028 | -0.00136 | -3.27 | 0.04168 | 0.04235 | 0.03834 | 1233380422 |
| 1713311400 | 0.04164 | 0.0005 | 1.22 | 0.04111 | 0.04289 | 0.03913 | 1313630178 |
| 1713225000 | 0.04114 | -0.00306 | -6.92 | 0.04357 | 0.04645 | 0.03921 | 1680608912 |
| 1713138600 | 0.0442 | 0.00331 | 8.09 | 0.04054 | 0.04449 | 0.03876 | 2589001714 |
| 1713052200 | 0.04089 | -0.00667 | -14.02 | 0.04761 | 0.04946 | 0.03353 | 3572424165 |
| 1712965800 | 0.04756 | -0.01109 | -18.91 | 0.05869 | 0.06004 | 0.0412 | 2424056030 |
| 1712879400 | 0.05865 | -0.00137 | -2.28 | 0.06003 | 0.0617 | 0.0576 | 888578460 |
| 1712793000 | 0.06002 | -0.0008 | -1.32 | 0.06081 | 0.0618 | 0.05588 | 1542080014 |
| 1712706600 | 0.06082 | -0.00487 | -7.41 | 0.06573 | 0.06895 | 0.06046 | 2177745558 |
| 1712620200 | 0.06569 | 0.0042 | 6.83 | 0.06125 | 0.06624 | 0.05968 | 1225933144 |
| 1712533800 | 0.06149 | 0.0042 | 7.33 | 0.0571 | 0.06389 | 0.0568 | 1580615001 |
| 1712447400 | 0.05729 | 0.00121 | 2.16 | 0.0559 | 0.05792 | 0.05563 | 736318274 |
| 1712361000 | 0.05608 | -0.00137 | -2.38 | 0.05747 | 0.05757 | 0.05375 | 900195378 |
| 1712274600 | 0.05745 | 0.00171 | 3.07 | 0.05559 | 0.05929 | 0.05458 | 895037945 |
| 1712188200 | 0.05574 | -0.00107 | -1.88 | 0.05698 | 0.05916 | 0.05425 | 1266526937 |
| 1712101800 | 0.05681 | -0.00697 | -10.93 | 0.06368 | 0.06368 | 0.0563 | 1620092582 |
| 1712015400 | 0.06378 | -0.00515 | -7.47 | 0.06878 | 0.06941 | 0.06102 | 1378781835 |
| 1711929000 | 0.06893 | 0.00136 | 2.01 | 0.06742 | 0.0698 | 0.06636 | 997616726 |
| 1711842600 | 0.06757 | 0.0023 | 3.52 | 0.06544 | 0.07105 | 0.06438 | 1631383969 |
| 1711756200 | 0.06527 | -0.00283 | -4.16 | 0.06788 | 0.06805 | 0.06368 | 859736242 |
| 1711669800 | 0.0681 | 0.00287 | 4.40 | 0.06533 | 0.06836 | 0.06453 | 1256978717 |
| 1711583400 | 0.06523 | -0.00297 | -4.35 | 0.06821 | 0.06948 | 0.06425 | 1844404731 |
| 1711497000 | 0.0682 | 0.00041 | 0.60 | 0.06795 | 0.0729 | 0.06693 | 2370475265 |
| 1711410600 | 0.06779 | 0.00488 | 7.76 | 0.06267 | 0.07074 | 0.06216 | 4866609088 |
| 1711324200 | 0.06291 | -0.00105 | -1.64 | 0.06382 | 0.06462 | 0.05976 | 1787663568 |
| 1711237800 | 0.06396 | 0.00831 | 14.93 | 0.05626 | 0.06632 | 0.05487 | 3399283736 |
| 1711151400 | 0.05565 | -0.00122 | -2.15 | 0.05684 | 0.05915 | 0.05286 | 1942108971 |
| 1711065000 | 0.05687 | -0.00186 | -3.17 | 0.05874 | 0.06052 | 0.05526 | 1734784781 |
| 1710978600 | 0.05873 | 0.00516 | 9.63 | 0.05369 | 0.06106 | 0.0511 | 2220982772 |
| 1710892200 | 0.05357 | -0.0052 | -8.85 | 0.05885 | 0.05937 | 0.05022 | 2570326786 |
| 1710805800 | 0.05877 | -0.00407 | -6.48 | 0.06277 | 0.06558 | 0.05761 | 1580637872 |
| 1710719400 | 0.06284 | 0.00297 | 4.96 | 0.06021 | 0.06491 | 0.05616 | 2104698100 |
| 1710633000 | 0.05987 | -0.00494 | -7.62 | 0.06476 | 0.0739 | 0.05795 | 3244763918 |
| 1710546600 | 0.06481 | -0.00403 | -5.85 | 0.07096 | 0.07109 | 0.058 | 3185850322 |
| 1710460200 | 0.06884 | -0.00377 | -5.19 | 0.072695 | 0.074468 | 0.064684 | 1436060783 |
| 1710373800 | 0.07261 | 0.0028 | 4.01 | 0.06954 | 0.07791 | 0.06931 | 2662949850 |
| 1710287400 | 0.06981 | -0.00433 | -5.84 | 0.07368 | 0.07723 | 0.06676 | 3741887882 |
| 1710201000 | 0.07414 | -0.00735 | -9.02 | 0.0814 | 0.08225 | 0.07075 | 6677903296 |
| 1710114600 | 0.08149 | 0.02504 | 44.36 | 0.05561 | 0.08677 | 0.05442 | 11672985439 |
| 1710028200 | 0.05645 | 0.01265 | 28.88 | 0.04377 | 0.0587 | 0.04338 | 5189136638 |
| 1709941800 | 0.0438 | -0.00043 | -0.97 | 0.04427 | 0.04512 | 0.04057 | 1373538149 |
| 1709855400 | 0.04423 | 0.00199 | 4.71 | 0.04248 | 0.04503 | 0.04196 | 2132967983 |
| 1709769000 | 0.04224 | 0.00223 | 5.57 | 0.03984 | 0.04324 | 0.0383 | 2166922586 |
| 1709682600 | 0.04001 | -0.00577 | -12.60 | 0.0451 | 0.0469 | 0.03321 | 2841256196 |
| 1709596200 | 0.04578 | 0.0011 | 2.46 | 0.0452 | 0.0494 | 0.04448 | 4311068484 |
| 1709509800 | 0.04468 | -0.00181 | -3.89 | 0.04618 | 0.04821 | 0.03899 | 2289021303 |
| 1709423400 | 0.04649 | 0.00477 | 11.43 | 0.04186 | 0.0492 | 0.04002 | 3569414023 |
| 1709337000 | 0.04172 | 0.00201 | 5.06 | 0.03953 | 0.042 | 0.03878 | 2219692530 |
| 1709250600 | 0.03971 | 0.00198 | 5.25 | 0.03753 | 0.04069 | 0.03699 | 3320957294 |
| 1709164200 | 0.03773 | -0.00333 | -8.11 | 0.04079 | 0.04099 | 0.03344 | 4626537948 |
| 1709077800 | 0.04106 | 0.00735 | 21.80 | 0.03375 | 0.0432 | 0.03253 | 5851833959 |
| 1708991400 | 0.03371 | 0.00324 | 10.63 | 0.03048 | 0.03456 | 0.03 | 3194324683 |
| 1708905000 | 0.03047 | 0.00067 | 2.25 | 0.02989 | 0.03052 | 0.02933 | 1186493434 |
| 1708818600 | 0.0298 | 0.00048 | 1.64 | 0.02926 | 0.03074 | 0.02833 | 1826684880 |
| 1708732200 | 0.02932 | 0.00066 | 2.30 | 0.02869 | 0.03012 | 0.02744 | 2034728017 |
| 1708645800 | 0.02866 | 0.00136 | 4.98 | 0.02725 | 0.0296 | 0.02621 | 1869949810 |
| 1708559400 | 0.0273 | -0.00064 | -2.29 | 0.0279 | 0.02888 | 0.02616 | 1778305005 |
| 1708473000 | 0.02794 | -0.00029 | -1.03 | 0.02837 | 0.02863 | 0.02605 | 1829569608 |
| 1708386600 | 0.02823 | 0.00073 | 2.65 | 0.02757 | 0.02855 | 0.0274 | 1064954178 |
| 1708300200 | 0.0275 | 0.00103 | 3.89 | 0.02653 | 0.02786 | 0.02648 | 1145125930 |
| 1708213800 | 0.02647 | -8.0E-5 | -0.30 | 0.02648 | 0.02724 | 0.02538 | 913305312 |
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
