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 | -0.00771704 | -10.2522366619 | 0.07527177 | 0.11435613 | 0.01067985 | 54410.5424429 | CX |
| 4 | -0.03093986 | -31.4127506902 | 0.09849459 | 0.11521055 | 0.01067985 | 49966.2153714 | CX |
| 12 | 0.0477932 | 241.849694836 | 0.01976153 | 0.15267028 | 0.01067985 | 287509.945237 | CX |
| 26 | 0.06154695 | 1024.45412449 | 0.00600778 | 0.15267028 | 0.00322227 | 409265.179082 | CX |
| 52 | 0.0608923 | 913.965324964 | 0.00666243 | 0.15267028 | 0.00108553 | 467137.373515 | CX |
| 156 | 0.04385136 | 185.000529461 | 0.02370337 | 0.15267028 | 0.00083352 | 1842108.8868 | CX |
| 260 | 0.04385136 | 185.000529461 | 0.02370337 | 0.15267028 | 0.00083352 | 1842108.8868 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 0.06935471 | -0.001954 | -2.74 | 0.06941139 | 0.07182432 | 0.06597187 | 209327 |
| 1714607400 | 0.07130878 | 0.00725498 | 11.33 | 0.06407987 | 0.07133205 | 0.05891527 | 25102 |
| 1714521000 | 0.0640538 | -0.004556 | -6.64 | 0.06862905 | 0.07018205 | 0.05645917 | 73601 |
| 1714434600 | 0.0686097 | -0.010937 | -13.75 | 0.0107837 | 0.11435613 | 0.01067985 | 37400 |
| 1714348200 | 0.07954709 | 0.00748911 | 10.39 | 0.07192722 | 0.08033486 | 0.07172985 | 11169 |
| 1714261800 | 0.07205798 | -0.000945 | -1.29 | 0.07299961 | 0.07419817 | 0.06793189 | 13302 |
| 1714175400 | 0.07300318 | -0.002252 | -2.99 | 0.07527177 | 0.07805929 | 0.07044333 | 10970 |
| 1714089000 | 0.07525533 | -0.003665 | -4.64 | 0.07895971 | 0.07930326 | 0.07072912 | 103272 |
| 1714002600 | 0.07892079 | 0.00053571 | 0.68 | 0.07756769 | 0.08389795 | 0.07234791 | 59725 |
| 1713916200 | 0.07838508 | -0.002331 | -2.89 | 0.08004646 | 0.08417261 | 0.07521684 | 45140 |
| 1713829800 | 0.08071642 | -0.002776 | -3.32 | 0.0107837 | 0.11521055 | 0.01067985 | 126294 |
| 1713743400 | 0.08349212 | -0.00527 | -5.94 | 0.08613803 | 0.09254553 | 0.08292431 | 9977 |
| 1713657000 | 0.08876234 | 0.00275949 | 3.21 | 0.0831993 | 0.0910624 | 0.08016304 | 17459 |
| 1713570600 | 0.08600285 | 0.00630146 | 7.91 | 0.07947429 | 0.09222974 | 0.07322249 | 35539 |
| 1713484200 | 0.07970139 | 0.00282583 | 3.68 | 0.0769954 | 0.08677509 | 0.07207755 | 5521 |
| 1713397800 | 0.07687556 | 0.00252815 | 3.40 | 0.07436841 | 0.08107688 | 0.06638455 | 131746 |
| 1713311400 | 0.07434741 | 0.00149145 | 2.05 | 0.0728357 | 0.07622 | 0.06911713 | 22243 |
| 1713225000 | 0.07285596 | -0.004911 | -6.32 | 0.0107837 | 0.10017558 | 0.01067985 | 65382 |
| 1713138600 | 0.07776663 | -0.003451 | -4.25 | 0.08073479 | 0.08647291 | 0.07152682 | 21011 |
| 1713052200 | 0.0812179 | -0.009812 | -10.78 | 0.09102747 | 0.09338431 | 0.06822971 | 80214 |
| 1712965800 | 0.09102954 | -0.012788 | -12.32 | 0.10402924 | 0.10529342 | 0.07758663 | 104969 |
| 1712879400 | 0.10381729 | -0.005824 | -5.31 | 0.10844509 | 0.1136582 | 0.10106688 | 10968 |
| 1712793000 | 0.10964132 | 0.00709862 | 6.92 | 0.10254597 | 0.11402446 | 0.09773254 | 21135 |
| 1712706600 | 0.1025427 | -0.010444 | -9.24 | 0.1128731 | 0.11466684 | 0.10206991 | 2805 |
| 1712620200 | 0.11298678 | 0.01123004 | 11.04 | 0.0107837 | 0.1133026 | 0.01067985 | 25197 |
| 1712533800 | 0.10175674 | 0.01323112 | 14.95 | 0.08842107 | 0.1122041 | 0.08840275 | 72859 |
| 1712447400 | 0.08852562 | 0.00273991 | 3.19 | 0.08875204 | 0.09127012 | 0.08376028 | 20555 |
| 1712361000 | 0.08578571 | -0.012704 | -12.90 | 0.09849459 | 0.09849459 | 0.08472488 | 36158 |
| 1712274600 | 0.09848951 | 0.00856929 | 9.53 | 0.08983436 | 0.10321704 | 0.07944824 | 96805 |
| 1712188200 | 0.08992022 | -0.011655 | -11.47 | 0.09583303 | 0.10418835 | 0.0898857 | 5100 |
| 1712101800 | 0.10157567 | -0.012438 | -10.91 | 0.11373641 | 0.11844491 | 0.09667522 | 15306 |
| 1712015400 | 0.11401347 | -0.000223 | -0.20 | 0.0107837 | 0.12298426 | 0.01067985 | 59789 |
| 1711929000 | 0.11423677 | 0.00526813 | 4.83 | 0.10906693 | 0.11719294 | 0.10504693 | 72650 |
| 1711842600 | 0.10896864 | -0.007774 | -6.66 | 0.11672338 | 0.12241532 | 0.10402469 | 15452 |
| 1711756200 | 0.11674241 | -0.009989 | -7.88 | 0.12656811 | 0.13231486 | 0.11385786 | 53808 |
| 1711669800 | 0.1267311 | 0.00882123 | 7.48 | 0.11455473 | 0.12716197 | 0.1141905 | 34663 |
| 1711583400 | 0.11790987 | 0.00823761 | 7.51 | 0.10944998 | 0.12862488 | 0.10297155 | 130954 |
| 1711497000 | 0.10967226 | -0.019369 | -15.01 | 0.1290423 | 0.13809748 | 0.0942167 | 340889 |
| 1711410600 | 0.12904157 | -0.000707 | -0.54 | 0.0107837 | 0.14709205 | 0.01067985 | 136394 |
| 1711324200 | 0.1297488 | 0.02198222 | 20.40 | 0.10770988 | 0.1350315 | 0.10580489 | 47457 |
| 1711237800 | 0.10776658 | -0.010728 | -9.05 | 0.11888344 | 0.12511095 | 0.10426915 | 58629 |
| 1711151400 | 0.11849473 | -0.010667 | -8.26 | 0.12940135 | 0.13812534 | 0.11760087 | 31152 |
| 1711065000 | 0.12916125 | -0.018919 | -12.78 | 0.14793891 | 0.14877278 | 0.12303139 | 162017 |
| 1710978600 | 0.14808017 | 0.03267385 | 28.31 | 0.11567917 | 0.14920589 | 0.11072108 | 152597 |
| 1710892200 | 0.11540632 | -0.011094 | -8.77 | 0.12645556 | 0.14219232 | 0.10786068 | 123970 |
| 1710805800 | 0.12650018 | -0.013101 | -9.38 | 0.0107837 | 0.15267028 | 0.01067985 | 140664 |
| 1710719400 | 0.13960138 | 0.03358981 | 31.69 | 0.11220215 | 0.14618052 | 0.10942517 | 335490 |
| 1710633000 | 0.10601157 | -0.004511 | -4.08 | 0.1089768 | 0.13515854 | 0.10601157 | 250664 |
| 1710546600 | 0.11052292 | 0.01386257 | 14.34 | 0.0107837 | 0.11052292 | 0.01067985 | 244429 |
| 1710460200 | 0.09666035 | -0.010428 | -9.74 | 0.1065511 | 0.10676622 | 0.09147542 | 75359 |
| 1710373800 | 0.10708812 | 0.00095706 | 0.90 | 0.10612872 | 0.11202243 | 0.1025055 | 16414 |
| 1710287400 | 0.10613106 | -0.014417 | -11.96 | 0.11977138 | 0.12553224 | 0.10586614 | 155581 |
| 1710201000 | 0.12054775 | 0.02090479 | 20.98 | 0.0107837 | 0.12184149 | 0.01067985 | 3167677 |
| 1710114600 | 0.09964296 | -0.013213 | -11.71 | 0.10220895 | 0.11912258 | 0.09314185 | 316442 |
| 1710028200 | 0.11285586 | 0.01985847 | 21.35 | 0.09552706 | 0.12446106 | 0.09552706 | 435912 |
| 1709941800 | 0.09299739 | 0.01293871 | 16.16 | 0.08936018 | 0.09697874 | 0.07125392 | 283911 |
| 1709855400 | 0.08005868 | 0.01114887 | 16.18 | 0.06907691 | 0.09359905 | 0.0649881 | 133339 |
| 1709769000 | 0.06890981 | 0.01621993 | 30.78 | 0.05266811 | 0.06907355 | 0.05172553 | 204786 |
| 1709682600 | 0.05268988 | -0.001752 | -3.22 | 0.0549038 | 0.06116801 | 0.03996773 | 313422 |
| 1709596200 | 0.05444191 | -0.003231 | -5.60 | 0.0107837 | 0.06097176 | 0.01067985 | 3028915 |
| 1709509800 | 0.05767305 | -0.00209 | -3.50 | 0.0596702 | 0.06754699 | 0.05708328 | 250271 |
| 1709423400 | 0.05976317 | -0.00392 | -6.16 | 0.0690413 | 0.0690413 | 0.05702403 | 205038 |
| 1709337000 | 0.06368305 | 0.00383776 | 6.41 | 0.05959078 | 0.06369484 | 0.05919789 | 89344 |
| 1709250600 | 0.05984529 | 0.0051564 | 9.43 | 0.05492862 | 0.06534 | 0.05432248 | 159105 |
| 1709164200 | 0.05468889 | 0.0032191 | 6.25 | 0.05335167 | 0.05660529 | 0.04794256 | 70406 |
| 1709077800 | 0.05146979 | 0.00314311 | 6.50 | 0.0484242 | 0.05609083 | 0.04748784 | 59398 |
| 1708991400 | 0.04832668 | 0.01074934 | 28.61 | 0.0107837 | 0.05360986 | 0.01067985 | 3098772 |
| 1708905000 | 0.03757734 | -0.003992 | -9.60 | 0.04153387 | 0.04204261 | 0.03545715 | 114911 |
| 1708818600 | 0.04156938 | -0.004596 | -9.96 | 0.04602354 | 0.04607604 | 0.03945253 | 94995 |
| 1708732200 | 0.04616501 | -0.004059 | -8.08 | 0.04710554 | 0.04937203 | 0.0416302 | 210626 |
| 1708645800 | 0.05022378 | 0.0091586 | 22.30 | 0.03935623 | 0.05024316 | 0.0374846 | 252325 |
| 1708559400 | 0.04106518 | -0.001946 | -4.52 | 0.04474971 | 0.05217996 | 0.03789956 | 144272 |
| 1708473000 | 0.04301111 | -0.002221 | -4.91 | 0.04526017 | 0.05366853 | 0.04039282 | 111824 |
| 1708386600 | 0.04523167 | 0.01051335 | 30.28 | 0.0107837 | 0.04754279 | 0.01067985 | 3416558 |
| 1708300200 | 0.03471832 | 0.001855 | 5.64 | 0.03281218 | 0.03471832 | 0.03022938 | 240788 |
| 1708213800 | 0.03286332 | 0.000218 | 0.67 | 0.03385203 | 0.03413802 | 0.03015915 | 17860 |
| 1708127400 | 0.03264532 | 0.00266274 | 8.88 | 0.0313044 | 0.03692302 | 0.0305883 | 139080 |
| 1708041000 | 0.02998258 | -0.000819 | -2.66 | 0.03081664 | 0.03258417 | 0.02906798 | 32734 |
| 1707954600 | 0.03080191 | 0.00043729 | 1.44 | 0.03035825 | 0.03385785 | 0.02938116 | 92459 |
| 1707868200 | 0.03036462 | 0.0047543 | 18.56 | 0.02561599 | 0.03416954 | 0.0240378 | 145926 |
| 1707781800 | 0.02561032 | 0.00520329 | 25.50 | 0.0107837 | 0.02719712 | 0.01067985 | 3099097 |
| 1707695400 | 0.02040703 | 0.00128767 | 6.73 | 0.01913588 | 0.02150616 | 0.01871749 | 33358 |
| 1707609000 | 0.01911936 | -0.000736 | -3.71 | 0.01989838 | 0.02014838 | 0.01895952 | 19668 |
| 1707522600 | 0.01985543 | 0.00010974 | 0.56 | 0.01976153 | 0.02172079 | 0.01973195 | 12302 |
| 1707436200 | 0.01974569 | 0.00153002 | 8.40 | 0.01860699 | 0.02132907 | 0.01829719 | 104756 |
| 1707349800 | 0.01821567 | -0.000258 | -1.40 | 0.0184668 | 0.01861408 | 0.01700878 | 49892 |
| 1707263400 | 0.01847403 | -0.000242 | -1.29 | 0.0187117 | 0.01953894 | 0.01743265 | 28081 |
| 1707177000 | 0.01871615 | 0.00219141 | 13.26 | 0.0107837 | 0.01975618 | 0.01067985 | 3013011 |
| 1707090600 | 0.01652474 | -0.002174 | -11.63 | 0.01870613 | 0.01871317 | 0.01494645 | 155830 |
| 1707004200 | 0.01869865 | -0.000766 | -3.94 | 0.01952526 | 0.01952526 | 0.01769875 | 17368 |
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
