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 | -0.00147809 | -3.79367367718 | 0.03896197 | 0.1526743 | 0.03453161 | 87317.2292362 | CX |
| 4 | -0.17639392 | -82.4741604786 | 0.2138778 | 0.22325631 | 0.0305262 | 103926.96716 | CX |
| 12 | -0.04268372 | -53.2431056936 | 0.0801676 | 0.23726746 | 0.0305262 | 95213.3273617 | CX |
| 26 | -0.01832206 | -32.8317379834 | 0.05580594 | 0.24333657 | 0.0305262 | 113340.736144 | CX |
| 52 | -0.04202866 | -52.8579014078 | 0.07951254 | 0.24333657 | 0.0305262 | 103982.691873 | CX |
| 156 | -1.65801357 | -97.7892104763 | 1.69549745 | 12.0410522 | 0.0305262 | 87740.5736056 | CX |
| 260 | -0.99829618 | -96.3810965814 | 1.03578006 | 27083572.2128 | 0.0305262 | 155775.020715 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.03620131 | 0.00098719 | 2.80 | 0.03518664 | 0.0367797 | 0.03453161 | 76512 |
| 1714175400 | 0.03521412 | -0.00147 | -4.01 | 0.03669553 | 0.03734268 | 0.03506441 | 84774 |
| 1714089000 | 0.03668427 | -0.000593 | -1.59 | 0.03726098 | 0.03749234 | 0.03491249 | 43285 |
| 1714002600 | 0.0372776 | 5.6E-5 | 0.15 | 0.03732135 | 0.03869763 | 0.03542748 | 89169 |
| 1713916200 | 0.03722127 | -0.004213 | -10.17 | 0.04263668 | 0.0427108 | 0.03652882 | 40727 |
| 1713829800 | 0.04143472 | 0.00355636 | 9.39 | 0.12391018 | 0.1526743 | 0.03708012 | 133427 |
| 1713743400 | 0.03787836 | -0.001179 | -3.02 | 0.03896197 | 0.04056307 | 0.03700534 | 143323 |
| 1713657000 | 0.03905694 | -0.00186 | -4.55 | 0.0406783 | 0.04102327 | 0.03711061 | 79635 |
| 1713570600 | 0.04091674 | -0.002064 | -4.80 | 0.04285872 | 0.04286376 | 0.03745609 | 64562 |
| 1713484200 | 0.04298095 | 0.00269477 | 6.69 | 0.04032758 | 0.04425459 | 0.03541447 | 121864 |
| 1713397800 | 0.04028618 | -0.003517 | -8.03 | 0.04388601 | 0.04675916 | 0.03666835 | 111685 |
| 1713311400 | 0.04380322 | 0.00738411 | 20.28 | 0.03645238 | 0.04884933 | 0.03591836 | 156162 |
| 1713225000 | 0.03641911 | 0.00246628 | 7.26 | 0.12391018 | 0.12647479 | 0.0322893 | 187004 |
| 1713138600 | 0.03395283 | 0.00188834 | 5.89 | 0.03162175 | 0.039949 | 0.03121456 | 153676 |
| 1713052200 | 0.03206449 | -0.004641 | -12.64 | 0.03738061 | 0.04429523 | 0.0305262 | 71103 |
| 1712965800 | 0.03670514 | -0.008363 | -18.56 | 0.04511082 | 0.0464744 | 0.03657996 | 138640 |
| 1712879400 | 0.04506845 | -0.006149 | -12.01 | 0.05177628 | 0.05262056 | 0.04439556 | 164284 |
| 1712793000 | 0.05121774 | -0.001084 | -2.07 | 0.05225574 | 0.05542344 | 0.05019186 | 131740 |
| 1712706600 | 0.05230128 | -0.002391 | -4.37 | 0.054708 | 0.06855199 | 0.05041938 | 131621 |
| 1712620200 | 0.05469219 | -0.003006 | -5.21 | 0.12391018 | 0.12647479 | 0.0526608 | 183402 |
| 1712533800 | 0.0576985 | 0.00036592 | 0.64 | 0.05723541 | 0.06089405 | 0.05634428 | 136865 |
| 1712447400 | 0.05733258 | -0.014859 | -20.58 | 0.0719348 | 0.07206456 | 0.05725588 | 122271 |
| 1712361000 | 0.07219129 | -0.111683 | -60.74 | 0.18407079 | 0.18456512 | 0.06543341 | 90126 |
| 1712274600 | 0.18387451 | -0.004944 | -2.62 | 0.18811833 | 0.19003758 | 0.1770735 | 43985 |
| 1712188200 | 0.18881828 | 0.00681528 | 3.74 | 0.16756569 | 0.21285975 | 0.1670612 | 45703 |
| 1712101800 | 0.182003 | -0.013694 | -7.00 | 0.19533235 | 0.1977512 | 0.17453088 | 37157 |
| 1712015400 | 0.19569692 | -0.012416 | -5.97 | 0.12391018 | 0.20980192 | 0.12244366 | 89254 |
| 1711929000 | 0.20811322 | -0.005762 | -2.69 | 0.2138778 | 0.22325631 | 0.20787873 | 37984 |
| 1711842600 | 0.21387558 | -0.000635 | -0.30 | 0.21497834 | 0.22466067 | 0.20979757 | 37633 |
| 1711756200 | 0.21451047 | -0.001021 | -0.47 | 0.1803945 | 0.21772841 | 0.18020376 | 33233 |
| 1711669800 | 0.21553119 | 0.01679576 | 8.45 | 0.19969642 | 0.23726746 | 0.18833057 | 56366 |
| 1711583400 | 0.19873543 | -0.017011 | -7.88 | 0.23032479 | 0.23215045 | 0.19131612 | 59882 |
| 1711497000 | 0.21574643 | 0.05623779 | 35.26 | 0.16274303 | 0.21659897 | 0.16266635 | 76631 |
| 1711410600 | 0.15950864 | 0.01075129 | 7.23 | 0.12391018 | 0.17342934 | 0.12244366 | 142209 |
| 1711324200 | 0.14875735 | -0.001288 | -0.86 | 0.149688 | 0.15236193 | 0.14600282 | 80728 |
| 1711237800 | 0.15004584 | 6.7E-5 | 0.04 | 0.1528209 | 0.15751862 | 0.14656994 | 82438 |
| 1711151400 | 0.14997873 | -0.002566 | -1.68 | 0.1531773 | 0.15698627 | 0.14256878 | 72202 |
| 1711065000 | 0.15254508 | 0.0028515 | 1.90 | 0.1488486 | 0.15389098 | 0.14291451 | 80763 |
| 1710978600 | 0.14969358 | 0.00499299 | 3.45 | 0.13873543 | 0.15119577 | 0.1358951 | 72564 |
| 1710892200 | 0.14470059 | -0.006683 | -4.41 | 0.15207575 | 0.16108604 | 0.13469208 | 84062 |
| 1710805800 | 0.15138394 | 0.01256264 | 9.05 | 0.12391018 | 0.17087369 | 0.12244366 | 114844 |
| 1710719400 | 0.1388213 | 0.0088497 | 6.81 | 0.13006923 | 0.13882698 | 0.12678853 | 76183 |
| 1710633000 | 0.1299716 | -0.015382 | -10.58 | 0.14394667 | 0.14883336 | 0.12771546 | 88224 |
| 1710546600 | 0.14535386 | -0.01271 | -8.04 | 0.12391018 | 0.15074925 | 0.12244366 | 137240 |
| 1710460200 | 0.15806426 | -0.006127 | -3.73 | 0.1640388 | 0.16645832 | 0.15171328 | 82634 |
| 1710373800 | 0.16419087 | 0.00128509 | 0.79 | 0.18025804 | 0.18025804 | 0.16119266 | 89636 |
| 1710287400 | 0.16290578 | -0.00868 | -5.06 | 0.17214615 | 0.17327996 | 0.15843713 | 85902 |
| 1710201000 | 0.1715855 | 0.00811597 | 4.96 | 0.12391018 | 0.17604185 | 0.12244366 | 131008 |
| 1710114600 | 0.16346953 | -0.009865 | -5.69 | 0.17333743 | 0.17360016 | 0.16023224 | 80942 |
| 1710028200 | 0.17333427 | 0.01489669 | 9.40 | 0.1587406 | 0.18229951 | 0.1556 | 55368 |
| 1709941800 | 0.15843758 | -0.004965 | -3.04 | 0.16394109 | 0.16418151 | 0.15331843 | 78859 |
| 1709855400 | 0.16340261 | 0.00501735 | 3.17 | 0.16068063 | 0.16388478 | 0.15692367 | 77072 |
| 1709769000 | 0.15838526 | 0.00277354 | 1.78 | 0.15386935 | 0.16182408 | 0.14861077 | 69525 |
| 1709682600 | 0.15561172 | -0.013452 | -7.96 | 0.17255161 | 0.17994847 | 0.13878576 | 56492 |
| 1709596200 | 0.1690634 | -0.027315 | -13.91 | 0.12391018 | 0.18596106 | 0.12244366 | 106712 |
| 1709509800 | 0.196378 | 0.05844397 | 42.37 | 0.137611 | 0.20660452 | 0.13127159 | 77080 |
| 1709423400 | 0.13793403 | 0.00300715 | 2.23 | 0.13515839 | 0.14241485 | 0.13328532 | 73102 |
| 1709337000 | 0.13492688 | 0.00385931 | 2.94 | 0.13108921 | 0.13769748 | 0.12824354 | 75103 |
| 1709250600 | 0.13106757 | 0.00499192 | 3.96 | 0.12391018 | 0.14474917 | 0.12244366 | 60681 |
| 1709164200 | 0.12607565 | 0.00106192 | 0.85 | 0.12823908 | 0.13926829 | 0.11320045 | 65531 |
| 1709077800 | 0.12501373 | 0.02848486 | 29.51 | 0.09720195 | 0.1370708 | 0.09700597 | 71458 |
| 1708991400 | 0.09652887 | 0.0003803 | 0.40 | 0.0801676 | 0.1526743 | 0.07931543 | 128582 |
| 1708905000 | 0.09614857 | -4.6E-5 | -0.05 | 0.0952539 | 0.09691477 | 0.09295209 | 111690 |
| 1708818600 | 0.09619417 | 0.00079473 | 0.83 | 0.12897753 | 0.12897753 | 0.09337897 | 91021 |
| 1708732200 | 0.09539944 | -0.000274 | -0.29 | 0.13037356 | 0.1308574 | 0.09309078 | 101005 |
| 1708645800 | 0.09567317 | -0.00117 | -1.21 | 0.09664372 | 0.09740381 | 0.0926492 | 84247 |
| 1708559400 | 0.09684286 | -0.002355 | -2.37 | 0.09872745 | 0.10318664 | 0.09350147 | 101060 |
| 1708473000 | 0.09919747 | -0.005513 | -5.27 | 0.10334622 | 0.10414303 | 0.09769194 | 67360 |
| 1708386600 | 0.1047101 | 0.0022547 | 2.20 | 0.0801676 | 0.10494884 | 0.07931543 | 124850 |
| 1708300200 | 0.1024554 | -0.002243 | -2.14 | 0.1045092 | 0.10477191 | 0.10004492 | 98174 |
| 1708213800 | 0.10469888 | 0.00682475 | 6.97 | 0.09782316 | 0.10945523 | 0.09770992 | 87326 |
| 1708127400 | 0.09787413 | 0.00956242 | 10.83 | 0.08823033 | 0.11238898 | 0.08814912 | 83455 |
| 1708041000 | 0.08831171 | 0.00421238 | 5.01 | 0.08416186 | 0.09031461 | 0.08413006 | 90135 |
| 1707954600 | 0.08409933 | 0.00010315 | 0.12 | 0.08397451 | 0.08658221 | 0.08310974 | 130163 |
| 1707868200 | 0.08399618 | 0.00109642 | 1.32 | 0.12714737 | 0.12759989 | 0.08189082 | 145389 |
| 1707781800 | 0.08289976 | -0.001987 | -2.34 | 0.0801676 | 0.08568941 | 0.07931543 | 97483 |
| 1707695400 | 0.08488693 | -0.000599 | -0.70 | 0.08533623 | 0.08648766 | 0.08223246 | 124445 |
| 1707609000 | 0.08548629 | 7.4E-5 | 0.09 | 0.08557346 | 0.08647947 | 0.08303394 | 139520 |
| 1707522600 | 0.08541274 | 0.00129274 | 1.54 | 0.08427478 | 0.08843971 | 0.08284009 | 69275 |
| 1707436200 | 0.08412 | 0.00073741 | 0.88 | 0.08348638 | 0.08540652 | 0.08021153 | 112172 |
| 1707349800 | 0.08338259 | 0.00044933 | 0.54 | 0.08297822 | 0.0841519 | 0.07919899 | 97637 |
| 1707263400 | 0.08293326 | 0.00108984 | 1.33 | 0.08148235 | 0.08299029 | 0.08031796 | 92880 |
| 1707177000 | 0.08184342 | 0.00169383 | 2.11 | 0.0801676 | 0.08401706 | 0.07931543 | 118557 |
| 1707090600 | 0.08014959 | 4.3E-5 | 0.05 | 0.0801676 | 0.08087345 | 0.07898898 | 159206 |
| 1707004200 | 0.080107 | -0.002252 | -2.73 | 0.11005406 | 0.11034053 | 0.07854862 | 136883 |
| 1706917800 | 0.08235921 | 0.00035834 | 0.44 | 0.08206695 | 0.08471232 | 0.07995504 | 113320 |
| 1706831400 | 0.08200087 | -0.002748 | -3.24 | 0.0847342 | 0.08567908 | 0.0803342 | 130988 |
| 1706745000 | 0.08474848 | 0.00037321 | 0.44 | 0.08494822 | 0.08671459 | 0.08383494 | 127484 |
| 1706658600 | 0.08437527 | -0.002717 | -3.12 | 0.08670018 | 0.0876421 | 0.08437527 | 120232 |
| 1706572200 | 0.08709248 | 0.00103607 | 1.20 | 0.11013214 | 0.11803682 | 0.08521568 | 159737 |
| 1706485800 | 0.08605641 | -0.001768 | -2.01 | 0.08779247 | 0.08856805 | 0.08540366 | 139656 |
| 1706399400 | 0.08782423 | -0.000176 | -0.20 | 0.08753801 | 0.09015765 | 0.08713936 | 98129 |
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
