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 | -0.00493288 | -14.0377597319 | 0.03514008 | 0.35550686 | 0.02679955 | 87763.2816785 | CX |
| 4 | -0.15289915 | -83.5029205705 | 0.18310635 | 0.35765712 | 0.02608783 | 102409.605374 | CX |
| 12 | -0.04001524 | -56.983551127 | 0.07022244 | 0.36396183 | 0.02608783 | 95731.4432698 | CX |
| 26 | -0.01842803 | -37.8902906391 | 0.04863523 | 0.36396183 | 0.02608783 | 113734.697561 | CX |
| 52 | -0.03250622 | -51.8329569652 | 0.06271342 | 0.36396183 | 0.02608783 | 103378.489498 | CX |
| 156 | -1.18942208 | -97.523247392 | 1.21962928 | 10.036696 | 0.02608783 | 87433.9954583 | CX |
| 260 | -0.85597294 | -96.5913025313 | 0.88618014 | 24405232.18 | 0.02608783 | 155800.556684 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.03012019 | -0.001322 | -4.20 | 0.03144916 | 0.03205083 | 0.0300252 | 84774 |
| 1714089000 | 0.03144229 | -0.000539 | -1.69 | 0.03199674 | 0.03216166 | 0.0298523 | 43285 |
| 1714002600 | 0.03198097 | -1.3E-5 | -0.04 | 0.03209697 | 0.03325209 | 0.0303953 | 89169 |
| 1713916200 | 0.03199391 | -0.00376 | -10.52 | 0.0367781 | 0.03682181 | 0.0313982 | 40727 |
| 1713829800 | 0.03575358 | 0.00319691 | 9.82 | 0.02726109 | 0.35550686 | 0.02679955 | 133427 |
| 1713743400 | 0.03255667 | -0.001057 | -3.14 | 0.03361484 | 0.03490447 | 0.03185571 | 143323 |
| 1713657000 | 0.03361414 | -0.001616 | -4.59 | 0.03514008 | 0.03515102 | 0.03195858 | 79635 |
| 1713570600 | 0.03523008 | -0.001555 | -4.23 | 0.03668044 | 0.03668044 | 0.03212685 | 64562 |
| 1713484200 | 0.03678526 | 0.00228982 | 6.64 | 0.03454922 | 0.03784895 | 0.03029701 | 121864 |
| 1713397800 | 0.03449544 | -0.002935 | -7.84 | 0.03744064 | 0.03993784 | 0.03122774 | 111685 |
| 1713311400 | 0.03743007 | 0.00635165 | 20.44 | 0.03106977 | 0.04167932 | 0.03064649 | 156162 |
| 1713225000 | 0.03107842 | 0.00198207 | 6.81 | 0.02726109 | 0.03306428 | 0.02679955 | 187004 |
| 1713138600 | 0.02909635 | 0.00167213 | 6.10 | 0.02726109 | 0.0341398 | 0.0266189 | 153676 |
| 1713052200 | 0.02742422 | -0.004003 | -12.74 | 0.03196798 | 0.03770848 | 0.02608783 | 71103 |
| 1712965800 | 0.03142686 | -0.007086 | -18.40 | 0.03859149 | 0.03970193 | 0.03129611 | 138640 |
| 1712879400 | 0.03851286 | -0.005344 | -12.19 | 0.04438944 | 0.04507159 | 0.03796522 | 164284 |
| 1712793000 | 0.04385652 | -0.00087 | -1.95 | 0.04472749 | 0.04745134 | 0.0429609 | 131740 |
| 1712706600 | 0.04472607 | -0.002728 | -5.75 | 0.04684233 | 0.05873433 | 0.04316774 | 133244 |
| 1712620200 | 0.04745444 | -0.001783 | -3.62 | 0.13892639 | 0.14174461 | 0.04525213 | 179133 |
| 1712533800 | 0.04923713 | 0.00035795 | 0.73 | 0.04882145 | 0.05188342 | 0.04802874 | 136865 |
| 1712447400 | 0.04887918 | -0.012779 | -20.73 | 0.06148485 | 0.06157983 | 0.04885346 | 122271 |
| 1712361000 | 0.06165848 | -0.096358 | -60.98 | 0.15748311 | 0.15808874 | 0.05604766 | 90126 |
| 1712274600 | 0.15801615 | -0.003527 | -2.18 | 0.16138847 | 0.16275627 | 0.15174733 | 43025 |
| 1712188200 | 0.16154272 | 0.00579336 | 3.72 | 0.14322871 | 0.18198977 | 0.14322871 | 45703 |
| 1712101800 | 0.15574936 | -0.011656 | -6.96 | 0.16699835 | 0.16907614 | 0.14962348 | 37157 |
| 1712015400 | 0.16740515 | -0.00899 | -5.10 | 0.13892639 | 0.35765712 | 0.13875478 | 89254 |
| 1711929000 | 0.17639502 | -0.00577 | -3.17 | 0.18232906 | 0.18972588 | 0.17636661 | 37984 |
| 1711842600 | 0.18216475 | -0.000971 | -0.53 | 0.18310635 | 0.19106798 | 0.17857636 | 37633 |
| 1711756200 | 0.1831362 | -0.001353 | -0.73 | 0.15400987 | 0.18610523 | 0.15390441 | 33233 |
| 1711669800 | 0.18448908 | 0.01393109 | 8.17 | 0.17128135 | 0.20261951 | 0.16106708 | 56366 |
| 1711583400 | 0.17055799 | -0.013515 | -7.34 | 0.19634996 | 0.19765315 | 0.16372812 | 59882 |
| 1711497000 | 0.18407304 | 0.047893 | 35.17 | 0.13892639 | 0.18514268 | 0.13800792 | 76631 |
| 1711410600 | 0.13618004 | 0.00856702 | 6.71 | 0.12964351 | 0.14749912 | 0.11555777 | 142209 |
| 1711324200 | 0.12761302 | -0.001094 | -0.85 | 0.12863929 | 0.13054138 | 0.12513464 | 80728 |
| 1711237800 | 0.128707 | 0.00012762 | 0.10 | 0.13102473 | 0.13507368 | 0.12562474 | 82438 |
| 1711151400 | 0.12857938 | -0.002132 | -1.63 | 0.13095416 | 0.13439835 | 0.12150072 | 72202 |
| 1711065000 | 0.13071118 | 0.00279964 | 2.19 | 0.12725928 | 0.13203656 | 0.12212275 | 80763 |
| 1710978600 | 0.12791154 | 0.00471408 | 3.83 | 0.11860776 | 0.1288697 | 0.11617395 | 72564 |
| 1710892200 | 0.12319746 | -0.00596 | -4.61 | 0.12964351 | 0.13738034 | 0.11555777 | 84062 |
| 1710805800 | 0.12915775 | 0.01095122 | 9.26 | 0.07126828 | 0.36396183 | 0.06850357 | 114844 |
| 1710719400 | 0.11820653 | 0.00758576 | 6.86 | 0.11220215 | 0.11822213 | 0.10860037 | 76183 |
| 1710633000 | 0.11062077 | -0.013581 | -10.93 | 0.1225989 | 0.12661096 | 0.10855133 | 88224 |
| 1710546600 | 0.1242015 | -0.010673 | -7.91 | 0.07126828 | 0.1288144 | 0.06850357 | 137240 |
| 1710460200 | 0.13487491 | -0.005251 | -3.75 | 0.14016883 | 0.14192677 | 0.12977265 | 82634 |
| 1710373800 | 0.14012595 | 0.00176661 | 1.28 | 0.15280314 | 0.15293852 | 0.13627148 | 88056 |
| 1710287400 | 0.13835934 | -0.007742 | -5.30 | 0.14651104 | 0.14735645 | 0.13465033 | 85902 |
| 1710201000 | 0.14610165 | 0.00809348 | 5.86 | 0.07126828 | 0.15049865 | 0.06850357 | 132823 |
| 1710114600 | 0.13800817 | -0.011579 | -7.74 | 0.1362786 | 0.14533992 | 0.1362786 | 80942 |
| 1710028200 | 0.14958725 | 0.01460818 | 10.82 | 0.13479929 | 0.15484067 | 0.13251237 | 53781 |
| 1709941800 | 0.13497907 | -0.004731 | -3.39 | 0.14004988 | 0.14022711 | 0.13028322 | 78859 |
| 1709855400 | 0.13971025 | 0.00448122 | 3.31 | 0.13763445 | 0.1400262 | 0.13394933 | 77072 |
| 1709769000 | 0.13522903 | 0.00249106 | 1.88 | 0.13141948 | 0.13755247 | 0.12730624 | 69525 |
| 1709682600 | 0.13273797 | -0.011907 | -8.23 | 0.14802496 | 0.15266618 | 0.12582918 | 56492 |
| 1709596200 | 0.1446447 | -0.023403 | -13.93 | 0.07126828 | 0.15914085 | 0.06850357 | 106712 |
| 1709509800 | 0.16804734 | 0.04999058 | 42.34 | 0.1178731 | 0.17708618 | 0.1125939 | 77080 |
| 1709423400 | 0.11805676 | 0.00253866 | 2.20 | 0.11589076 | 0.12185415 | 0.11409646 | 73102 |
| 1709337000 | 0.1155181 | 0.00312572 | 2.78 | 0.11239887 | 0.11811319 | 0.10972803 | 75103 |
| 1709250600 | 0.11239238 | 0.00640241 | 6.04 | 0.10455711 | 0.123736 | 0.10335887 | 60681 |
| 1709164200 | 0.10598997 | -0.00053 | -0.50 | 0.10939334 | 0.11900289 | 0.09682052 | 65531 |
| 1709077800 | 0.10652008 | 0.02397981 | 29.05 | 0.08313536 | 0.11677622 | 0.08246572 | 71458 |
| 1708991400 | 0.08254027 | 0.00044195 | 0.54 | 0.07126828 | 0.26194233 | 0.06850357 | 128582 |
| 1708905000 | 0.08209832 | -0.000225 | -0.27 | 0.08143898 | 0.0828303 | 0.07945645 | 111690 |
| 1708818600 | 0.08232368 | 0.0008324 | 1.02 | 0.11005629 | 0.11005629 | 0.07974642 | 91021 |
| 1708732200 | 0.08149128 | -0.000325 | -0.40 | 0.11167263 | 0.11167263 | 0.07948953 | 101005 |
| 1708645800 | 0.08181616 | -0.001135 | -1.37 | 0.08281208 | 0.08347143 | 0.07972925 | 84247 |
| 1708559400 | 0.08295166 | -0.00183 | -2.16 | 0.08452723 | 0.08837424 | 0.07998649 | 101665 |
| 1708473000 | 0.08478152 | -0.004859 | -5.42 | 0.08846306 | 0.08907505 | 0.08352715 | 67360 |
| 1708386600 | 0.08964094 | 0.0020185 | 2.30 | 0.07126828 | 0.08975718 | 0.06850357 | 124850 |
| 1708300200 | 0.08762244 | -0.00193 | -2.16 | 0.0894132 | 0.08971066 | 0.08561534 | 98174 |
| 1708213800 | 0.08955256 | 0.0060797 | 7.28 | 0.08339159 | 0.09367238 | 0.08337354 | 87326 |
| 1708127400 | 0.08347286 | 0.00831105 | 11.06 | 0.07537771 | 0.09593478 | 0.07530212 | 83455 |
| 1708041000 | 0.07516181 | 0.00329068 | 4.58 | 0.07149461 | 0.07708962 | 0.07149028 | 89221 |
| 1707954600 | 0.07187113 | 0.00088889 | 1.25 | 0.07136162 | 0.07380638 | 0.07006335 | 126516 |
| 1707868200 | 0.07098224 | 0.00045535 | 0.65 | 0.10837535 | 0.10862417 | 0.06962709 | 140672 |
| 1707781800 | 0.07052689 | -0.001276 | -1.78 | 0.07126828 | 0.07322901 | 0.06850357 | 97483 |
| 1707695400 | 0.07180253 | -0.000926 | -1.27 | 0.07279139 | 0.07333667 | 0.07010031 | 123493 |
| 1707609000 | 0.07272858 | -7.5E-5 | -0.10 | 0.07296074 | 0.07335112 | 0.07097057 | 139520 |
| 1707522600 | 0.07280327 | 0.00135975 | 1.90 | 0.07186014 | 0.07558932 | 0.07077006 | 69275 |
| 1707436200 | 0.07144352 | -0.000368 | -0.51 | 0.07126828 | 0.07291617 | 0.06850357 | 109049 |
| 1707349800 | 0.0718118 | 0.00099468 | 1.40 | 0.07078942 | 0.07181951 | 0.0675352 | 97342 |
| 1707263400 | 0.07081712 | 0.00105692 | 1.52 | 0.06974364 | 0.07096183 | 0.06871236 | 92880 |
| 1707177000 | 0.0697602 | 0.00130057 | 1.90 | 0.09512937 | 0.10477304 | 0.06943042 | 119708 |
| 1707090600 | 0.06845963 | 0.00012456 | 0.18 | 0.06836241 | 0.0690285 | 0.06731481 | 159206 |
| 1707004200 | 0.06833507 | -0.00201 | -2.86 | 0.07022244 | 0.07071869 | 0.06711098 | 136883 |
| 1706917800 | 0.07034514 | 0.00043214 | 0.62 | 0.07004567 | 0.07225091 | 0.06815791 | 113320 |
| 1706831400 | 0.069913 | -0.002298 | -3.18 | 0.0721712 | 0.07292909 | 0.06855983 | 130988 |
| 1706745000 | 0.07221146 | 1.8E-5 | 0.02 | 0.07241156 | 0.07380292 | 0.07149862 | 128550 |
| 1706658600 | 0.07219354 | -0.00206 | -2.77 | 0.07368916 | 0.0746965 | 0.07197046 | 120232 |
| 1706572200 | 0.07425321 | 0.00072784 | 0.99 | 0.09512937 | 0.10477304 | 0.07271165 | 159737 |
| 1706485800 | 0.07352537 | -0.001537 | -2.05 | 0.07503785 | 0.07574066 | 0.07304645 | 139656 |
| 1706399400 | 0.07506264 | -0.000102 | -0.14 | 0.07484653 | 0.07691655 | 0.07466826 | 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
