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 | 0.014519 | 17.0831862572 | 0.08499 | 0.17011 | 0.080793 | 47979895.6722 | CX |
| 4 | -0.005421 | -5.16630134375 | 0.10493 | 0.17011 | 0.064 | 16994612.2304 | CX |
| 12 | 0.035247 | 54.8488998164 | 0.064262 | 0.17011 | 0.06264 | 13011820.895 | CX |
| 26 | 0.051185 | 105.920453605 | 0.048324 | 0.17011 | 0.04753 | 11558836.4362 | CX |
| 52 | 0.044026 | 79.3504316638 | 0.055483 | 0.17011 | 0.037301 | 8971580.73488 | CX |
| 156 | -0.15458711 | -60.8380466745 | 0.25409611 | 0.48391873 | 0.03326 | 13503442.3811 | CX |
| 260 | 0.0470526 | 89.6984924623 | 0.0524564 | 0.48391873 | 0.007258 | 31909687.0963 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.09976 | -0.00395 | -3.81 | 0.1037 | 0.10457 | 0.098 | 13607512 |
| 1714175400 | 0.10371 | -0.00716 | -6.46 | 0.11176 | 0.11644 | 0.10282 | 13964618 |
| 1714089000 | 0.11087 | -0.0047 | -4.07 | 0.11491 | 0.11873 | 0.102 | 32585745 |
| 1714002600 | 0.11557 | -0.0297 | -20.44 | 0.1461 | 0.17011 | 0.11075 | 258901969 |
| 1713916200 | 0.14527 | 0.05983 | 70.03 | 0.08544 | 0.155 | 0.08217 | 7296014 |
| 1713829800 | 0.08544 | 0.002525 | 3.05 | 0.08499 | 0.08682 | 0.080793 | 4980463 |
| 1713743400 | 0.082915 | -0.002075 | -2.44 | 0.08499 | 0.085862 | 0.080793 | 4522947 |
| 1713657000 | 0.08499 | 0.008994 | 11.83 | 0.075712 | 0.085 | 0.074672 | 903484 |
| 1713570600 | 0.075996 | -0.001324 | -1.71 | 0.07732 | 0.078994 | 0.07184 | 6500549 |
| 1713484200 | 0.07732 | 0.003908 | 5.32 | 0.073412 | 0.08497 | 0.071887 | 527577 |
| 1713397800 | 0.073412 | -0.00196 | -2.60 | 0.075 | 0.076162 | 0.071047 | 9412441 |
| 1713311400 | 0.075372 | 0.000348 | 0.46 | 0.07517 | 0.076633 | 0.071876 | 5767403 |
| 1713225000 | 0.075024 | -0.003803 | -4.82 | 0.078287 | 0.085 | 0.072985 | 8110877 |
| 1713138600 | 0.078827 | 0.003239 | 4.29 | 0.075013 | 0.08481 | 0.070678 | 10272282 |
| 1713052200 | 0.075588 | -0.007293 | -8.80 | 0.083191 | 0.095 | 0.064 | 16522309 |
| 1712965800 | 0.082881 | -0.009845 | -10.62 | 0.095184 | 0.095184 | 0.074704 | 23672186 |
| 1712879400 | 0.092726 | -0.002379 | -2.50 | 0.095184 | 0.095886 | 0.091594 | 4562996 |
| 1712793000 | 0.095105 | -0.000474 | -0.50 | 0.095065 | 0.096142 | 0.0908 | 6417643 |
| 1712706600 | 0.095579 | -0.004981 | -4.95 | 0.10067 | 0.11184 | 0.095116 | 5207339 |
| 1712620200 | 0.10056 | 0.00275 | 2.81 | 0.097247 | 0.10186 | 0.0921 | 7115358 |
| 1712533800 | 0.09781 | -0.00019 | -0.19 | 0.098 | 0.10286 | 0.096269 | 2877019 |
| 1712447400 | 0.098 | 0.001301 | 1.35 | 0.096689 | 0.09813 | 0.09638 | 565218 |
| 1712361000 | 0.096699 | 0.000128 | 0.13 | 0.09478 | 0.09718 | 0.092357 | 4439028 |
| 1712274600 | 0.096571 | 0.001226 | 1.29 | 0.09478 | 0.099139 | 0.093587 | 2986953 |
| 1712188200 | 0.095345 | -0.001017 | -1.06 | 0.096054 | 0.10304 | 0.093421 | 5861742 |
| 1712101800 | 0.096362 | -0.006248 | -6.09 | 0.10238 | 0.10242 | 0.095366 | 9242797 |
| 1712015400 | 0.10261 | -0.00444 | -4.15 | 0.10739 | 0.10786 | 0.099712 | 8705839 |
| 1711929000 | 0.10705 | 0.0019 | 1.81 | 0.10493 | 0.11049 | 0.10476 | 318823 |
| 1711842600 | 0.10515 | -0.00274 | -2.54 | 0.10767 | 0.10794 | 0.10466 | 4952564 |
| 1711756200 | 0.10789 | 0.00024 | 0.22 | 0.10769 | 0.1091 | 0.10584 | 491657 |
| 1711669800 | 0.10765 | 0.00276 | 2.63 | 0.10506 | 0.10898 | 0.10292 | 6973612 |
| 1711583400 | 0.10489 | -0.00575 | -5.20 | 0.111 | 0.11202 | 0.10359 | 15957339 |
| 1711497000 | 0.11064 | 0.00339 | 3.16 | 0.1079 | 0.12 | 0.1079 | 989540 |
| 1711410600 | 0.10725 | 0.00587 | 5.79 | 0.10143 | 0.10965 | 0.10142 | 10885877 |
| 1711324200 | 0.10138 | 0.00238 | 2.40 | 0.098687 | 0.10188 | 0.09863 | 680012 |
| 1711237800 | 0.099 | 0.00135 | 1.38 | 0.09765 | 0.10144 | 0.09765 | 2447083 |
| 1711151400 | 0.09765 | -0.0036 | -3.56 | 0.10123 | 0.10276 | 0.09605 | 935636 |
| 1711065000 | 0.10125 | -0.00079 | -0.77 | 0.10152 | 0.1042 | 0.0991 | 8853694 |
| 1710978600 | 0.10204 | 0.00861 | 9.22 | 0.09343 | 0.10285 | 0.08001 | 20321736 |
| 1710892200 | 0.09343 | -0.00954 | -9.26 | 0.10278 | 0.10356 | 0.09187 | 3040118 |
| 1710805800 | 0.10297 | -0.00357 | -3.35 | 0.10418 | 0.10653 | 0.09997 | 10980393 |
| 1710719400 | 0.10654 | 0.00491 | 4.83 | 0.10239 | 0.11032 | 0.09781 | 12070681 |
| 1710633000 | 0.10163 | -0.00955 | -8.59 | 0.11024 | 0.1148 | 0.099622 | 10052146 |
| 1710546600 | 0.11118 | -0.00403 | -3.50 | 0.11665 | 0.11726 | 0.10172 | 24930551 |
| 1710460200 | 0.11521 | -0.00532 | -4.41 | 0.12056 | 0.12093 | 0.1134 | 8167415 |
| 1710373800 | 0.12053 | 0.00015 | 0.12 | 0.12038 | 0.12772 | 0.11818 | 4108839 |
| 1710287400 | 0.12038 | 0.00026 | 0.22 | 0.12082 | 0.1218 | 0.1125 | 1842243 |
| 1710201000 | 0.12012 | 0.00523 | 4.55 | 0.11508 | 0.1205 | 0.11029 | 29738211 |
| 1710114600 | 0.11489 | -0.00437 | -3.66 | 0.11946 | 0.12147 | 0.11267 | 11144562 |
| 1710028200 | 0.11926 | 0.00016 | 0.13 | 0.11929 | 0.12059 | 0.11744 | 11932640 |
| 1709941800 | 0.1191 | -0.00339 | -2.77 | 0.12213 | 0.12318 | 0.11334 | 24278203 |
| 1709855400 | 0.12249 | 0.00731 | 6.35 | 0.11535 | 0.12757 | 0.11535 | 3412893 |
| 1709769000 | 0.11518 | 0.01151 | 11.10 | 0.1029 | 0.11587 | 0.1 | 29627489 |
| 1709682600 | 0.10367 | -0.00445 | -4.12 | 0.10812 | 0.11793 | 0.086312 | 76031110 |
| 1709596200 | 0.10812 | 0.00437 | 4.21 | 0.10416 | 0.11 | 0.10273 | 3745775 |
| 1709509800 | 0.10375 | -0.00271 | -2.55 | 0.10647 | 0.10654 | 0.07804 | 1958414 |
| 1709423400 | 0.10646 | -0.00078 | -0.73 | 0.10768 | 0.11083 | 0.10387 | 3512399 |
| 1709337000 | 0.10724 | 0.00208 | 1.98 | 0.10559 | 0.10871 | 0.10444 | 12428602 |
| 1709250600 | 0.10516 | 0.00116 | 1.12 | 0.104 | 0.11428 | 0.10201 | 24035320 |
| 1709164200 | 0.104 | 0.004205 | 4.21 | 0.09985 | 0.10962 | 0.08301 | 5853091 |
| 1709077800 | 0.099795 | -0.003345 | -3.24 | 0.10314 | 0.10736 | 0.09872 | 28157723 |
| 1708991400 | 0.10314 | 0.00233 | 2.31 | 0.09858 | 0.10413 | 0.09611 | 2011461 |
| 1708905000 | 0.10081 | -0.00094 | -0.92 | 0.10171 | 0.10333 | 0.0985 | 1492935 |
| 1708818600 | 0.10175 | 0.00025 | 0.25 | 0.10736 | 0.10736 | 0.09834 | 1444906 |
| 1708732200 | 0.1015 | -0.00594 | -5.53 | 0.10662 | 0.10703 | 0.09962 | 3794322 |
| 1708645800 | 0.10744 | 0.0104 | 10.72 | 0.09704 | 0.112 | 0.09261 | 50930806 |
| 1708559400 | 0.09704 | -0.00341 | -3.39 | 0.077465 | 0.10329 | 0.077465 | 3142124 |
| 1708473000 | 0.10045 | -0.00237 | -2.30 | 0.10209 | 0.10525 | 0.09 | 6223916 |
| 1708386600 | 0.10282 | 0.01931 | 23.12 | 0.083332 | 0.10926 | 0.083332 | 4639218 |
| 1708300200 | 0.08351 | 0.006083 | 7.86 | 0.077465 | 0.085 | 0.077465 | 2152168 |
| 1708213800 | 0.077427 | -0.00221 | -2.78 | 0.079361 | 0.079735 | 0.075562 | 6730138 |
| 1708127400 | 0.079637 | 0.002729 | 3.55 | 0.076857 | 0.07985 | 0.076547 | 9769034 |
| 1708041000 | 0.076908 | 0.000138 | 0.18 | 0.077436 | 0.078352 | 0.075701 | 11534999 |
| 1707954600 | 0.07677 | 0.000605 | 0.79 | 0.075964 | 0.08999 | 0.075043 | 6719567 |
| 1707868200 | 0.076165 | 0.002055 | 2.77 | 0.07411 | 0.076751 | 0.072747 | 13895071 |
| 1707781800 | 0.07411 | 0.00196 | 2.72 | 0.07297 | 0.07411 | 0.07078 | 9496338 |
| 1707695400 | 0.07215 | -0.00061 | -0.84 | 0.072747 | 0.07365 | 0.07174 | 1086776 |
| 1707609000 | 0.07276 | -0.0008 | -1.09 | 0.07356 | 0.073859 | 0.070392 | 9448485 |
| 1707522600 | 0.07356 | 0.002822 | 3.99 | 0.070392 | 0.07372 | 0.0701 | 2110550 |
| 1707436200 | 0.070738 | 0.000168 | 0.24 | 0.071182 | 0.07289 | 0.070015 | 13813251 |
| 1707349800 | 0.07057 | 0.000963 | 1.38 | 0.069816 | 0.07122 | 0.06589 | 3577676 |
| 1707263400 | 0.069607 | 0.005237 | 8.14 | 0.063512 | 0.071763 | 0.063512 | 29145277 |
| 1707177000 | 0.06437 | 0.000849 | 1.34 | 0.06329 | 0.06561 | 0.06264 | 4589567 |
| 1707090600 | 0.063521 | -0.000627 | -0.98 | 0.064262 | 0.0655 | 0.063201 | 4857635 |
| 1707004200 | 0.064148 | 1.4E-5 | 0.02 | 0.064215 | 0.065041 | 0.06355 | 4773142 |
| 1706917800 | 0.064134 | -0.000533 | -0.82 | 0.065179 | 0.065179 | 0.063101 | 8307169 |
| 1706831400 | 0.064667 | 0.000287 | 0.45 | 0.064703 | 0.06474 | 0.063105 | 6655447 |
| 1706745000 | 0.06438 | -0.002768 | -4.12 | 0.06738 | 0.067516 | 0.063285 | 10616495 |
| 1706658600 | 0.067148 | -0.001722 | -2.50 | 0.068786 | 0.069433 | 0.066876 | 9260156 |
| 1706572200 | 0.06887 | 0.0013 | 1.92 | 0.067532 | 0.068891 | 0.066039 | 14695726 |
| 1706485800 | 0.06757 | -0.001173 | -1.71 | 0.068754 | 0.070071 | 0.066869 | 7634502 |
| 1706399400 | 0.068743 | -5.5E-5 | -0.08 | 0.068608 | 0.069536 | 0.06781 | 4638040 |
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
