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 | -0.011428 | -23.4132349928 | 0.04881 | 0.065128 | 0.03853 | 413696.815994 | CX |
| 4 | -0.004444 | -10.6249701143 | 0.041826 | 0.080777 | 0.035328 | 428879.528561 | CX |
| 12 | -0.027669 | -42.5343192265 | 0.065051 | 0.099999 | 0.0262 | 440352.835688 | CX |
| 26 | 0.024422 | 188.441358025 | 0.01296 | 0.183 | 0.006 | 988905.413526 | CX |
| 52 | 0.022092 | 144.486592544 | 0.01529 | 0.183 | 0.006 | 1152606.61056 | CX |
| 156 | -0.120018 | -76.250317662 | 0.1574 | 0.79757 | 0.0059 | 1281994.1415 | CX |
| 260 | -0.120018 | -76.250317662 | 0.1574 | 0.79757 | 0.0059 | 1281994.1415 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.038606 | -0.002233 | -5.47 | 0.040871 | 0.047089 | 0.03853 | 607963 |
| 1715557800 | 0.040839 | 0.000257 | 0.63 | 0.040757 | 0.046884 | 0.039967 | 401016 |
| 1715471400 | 0.040582 | -0.003336 | -7.60 | 0.043825 | 0.043825 | 0.039591 | 453270 |
| 1715385000 | 0.043918 | -0.002341 | -5.06 | 0.046134 | 0.04655 | 0.042776 | 377713 |
| 1715298600 | 0.046259 | -0.000991 | -2.10 | 0.047407 | 0.048123 | 0.045581 | 329646 |
| 1715212200 | 0.04725 | -0.001262 | -2.60 | 0.048347 | 0.048532 | 0.04512 | 320589 |
| 1715125800 | 0.048512 | -0.000194 | -0.40 | 0.04881 | 0.065128 | 0.04561 | 405677 |
| 1715039400 | 0.048706 | -0.00304 | -5.87 | 0.051673 | 0.053386 | 0.04704 | 539508 |
| 1714953000 | 0.051746 | 0.002404 | 4.87 | 0.050338 | 0.057375 | 0.050278 | 375839 |
| 1714866600 | 0.049342 | -0.001836 | -3.59 | 0.051316 | 0.055576 | 0.048464 | 347206 |
| 1714780200 | 0.051178 | 0.002365 | 4.85 | 0.050415 | 0.055397 | 0.04467 | 410813 |
| 1714693800 | 0.048813 | 0.001987 | 4.24 | 0.047013 | 0.053554 | 0.046811 | 293042 |
| 1714607400 | 0.046826 | -0.002515 | -5.10 | 0.049307 | 0.049843 | 0.044664 | 307519 |
| 1714521000 | 0.049341 | -0.006209 | -11.18 | 0.057194 | 0.057528 | 0.047432 | 317679 |
| 1714434600 | 0.05555 | -0.003128 | -5.33 | 0.075159 | 0.080777 | 0.054383 | 658797 |
| 1714348200 | 0.058678 | -0.000965 | -1.62 | 0.059497 | 0.0744 | 0.058065 | 316695 |
| 1714261800 | 0.059643 | 0.006788 | 12.84 | 0.052716 | 0.078 | 0.052587 | 405823 |
| 1714175400 | 0.052855 | -0.003354 | -5.97 | 0.056151 | 0.056387 | 0.050473 | 301685 |
| 1714089000 | 0.056209 | -0.000463 | -0.82 | 0.058935 | 0.059157 | 0.05128 | 293229 |
| 1714002600 | 0.056672 | -0.003089 | -5.17 | 0.059761 | 0.063299 | 0.056191 | 286599 |
| 1713916200 | 0.059761 | 0.013546 | 29.31 | 0.046348 | 0.078666 | 0.04569 | 904686 |
| 1713829800 | 0.046215 | 0.0105 | 29.40 | 0.035834 | 0.056 | 0.035328 | 720278 |
| 1713743400 | 0.035715 | -0.002583 | -6.74 | 0.038225 | 0.040081 | 0.035329 | 422551 |
| 1713657000 | 0.038298 | -0.002635 | -6.44 | 0.041076 | 0.045167 | 0.036036 | 484417 |
| 1713570600 | 0.040933 | 0.00254 | 6.62 | 0.038406 | 0.041296 | 0.036828 | 441278 |
| 1713484200 | 0.038393 | -0.002809 | -6.82 | 0.04134 | 0.041347 | 0.03567 | 467716 |
| 1713397800 | 0.041202 | -0.002128 | -4.91 | 0.043084 | 0.043424 | 0.038945 | 408115 |
| 1713311400 | 0.04333 | 0.001555 | 3.72 | 0.041826 | 0.044186 | 0.038948 | 409263 |
| 1713225000 | 0.041775 | -8.1E-5 | -0.19 | 0.041872 | 0.050919 | 0.041671 | 634414 |
| 1713138600 | 0.041856 | 0.003504 | 9.14 | 0.038257 | 0.04382 | 0.038063 | 490602 |
| 1713052200 | 0.038352 | -0.010395 | -21.32 | 0.048747 | 0.051277 | 0.0262 | 385472 |
| 1712965800 | 0.048747 | -0.004292 | -8.09 | 0.053087 | 0.053187 | 0.045029 | 368020 |
| 1712879400 | 0.053039 | -0.001548 | -2.84 | 0.054587 | 0.055212 | 0.051357 | 314553 |
| 1712793000 | 0.054587 | 0.000608 | 1.13 | 0.054076 | 0.055331 | 0.052678 | 305137 |
| 1712706600 | 0.053979 | -0.003841 | -6.64 | 0.05792 | 0.058016 | 0.05226 | 332898 |
| 1712620200 | 0.05782 | -0.000424 | -0.73 | 0.058056 | 0.059063 | 0.055933 | 539638 |
| 1712533800 | 0.058244 | 0.002738 | 4.93 | 0.055606 | 0.071219 | 0.055468 | 310683 |
| 1712447400 | 0.055506 | -0.002875 | -4.92 | 0.058882 | 0.058882 | 0.054408 | 249224 |
| 1712361000 | 0.058381 | -0.00092 | -1.55 | 0.059282 | 0.066018 | 0.055774 | 296928 |
| 1712274600 | 0.059301 | -0.005608 | -8.64 | 0.064904 | 0.065774 | 0.055851 | 307026 |
| 1712188200 | 0.064909 | 0.001575 | 2.49 | 0.063828 | 0.065195 | 0.059548 | 163937 |
| 1712101800 | 0.063334 | -0.00687 | -9.79 | 0.070132 | 0.070192 | 0.062242 | 268972 |
| 1712015400 | 0.070204 | -0.004653 | -6.22 | 0.075159 | 0.080777 | 0.068536 | 438008 |
| 1711929000 | 0.074857 | 0.002505 | 3.46 | 0.072099 | 0.081507 | 0.07197 | 218111 |
| 1711842600 | 0.072352 | 0.003448 | 5.00 | 0.068782 | 0.081513 | 0.068569 | 236428 |
| 1711756200 | 0.068904 | 0.003031 | 4.60 | 0.066006 | 0.0822 | 0.063619 | 648525 |
| 1711669800 | 0.065873 | -0.007026 | -9.64 | 0.072907 | 0.088776 | 0.063177 | 490405 |
| 1711583400 | 0.072899 | 0.006269 | 9.41 | 0.068194 | 0.078798 | 0.063791 | 446432 |
| 1711497000 | 0.06663 | -0.005103 | -7.11 | 0.071709 | 0.071709 | 0.063796 | 431305 |
| 1711410600 | 0.071733 | 0.010458 | 17.07 | 0.061351 | 0.089 | 0.061275 | 837599 |
| 1711324200 | 0.061275 | -0.002584 | -4.05 | 0.064223 | 0.06995 | 0.05872 | 410909 |
| 1711237800 | 0.063859 | -0.004541 | -6.64 | 0.0684 | 0.0684 | 0.063098 | 488762 |
| 1711151400 | 0.0684 | 0.016646 | 32.16 | 0.051816 | 0.086 | 0.05139 | 615943 |
| 1711065000 | 0.051754 | 0.004768 | 10.15 | 0.046986 | 0.071989 | 0.046984 | 551304 |
| 1710978600 | 0.046986 | 0.001717 | 3.79 | 0.045147 | 0.064995 | 0.043668 | 584048 |
| 1710892200 | 0.045269 | -0.004873 | -9.72 | 0.050045 | 0.050142 | 0.0445 | 408607 |
| 1710805800 | 0.050142 | -0.003984 | -7.36 | 0.053948 | 0.054185 | 0.049431 | 439479 |
| 1710719400 | 0.054126 | 0.00058 | 1.08 | 0.053369 | 0.076898 | 0.04893 | 591082 |
| 1710633000 | 0.053546 | -0.002054 | -3.69 | 0.0556 | 0.072994 | 0.045307 | 471277 |
| 1710546600 | 0.0556 | -0.004595 | -7.63 | 0.060172 | 0.06187 | 0.055462 | 576889 |
| 1710460200 | 0.060195 | -0.002258 | -3.62 | 0.0621 | 0.074999 | 0.05538 | 408012 |
| 1710373800 | 0.062453 | -0.008591 | -12.09 | 0.071044 | 0.074813 | 0.060529 | 344151 |
| 1710287400 | 0.071044 | 0.01098 | 18.28 | 0.06012 | 0.099999 | 0.059863 | 538574 |
| 1710201000 | 0.060064 | 0.001491 | 2.55 | 0.056962 | 0.062692 | 0.0549 | 767599 |
| 1710114600 | 0.058573 | -0.001265 | -2.11 | 0.060519 | 0.061246 | 0.055112 | 689589 |
| 1710028200 | 0.059838 | -0.001605 | -2.61 | 0.061711 | 0.061711 | 0.058382 | 436635 |
| 1709941800 | 0.061443 | 8.4E-5 | 0.14 | 0.061137 | 0.064997 | 0.053511 | 445576 |
| 1709855400 | 0.061359 | 0.002988 | 5.12 | 0.058125 | 0.065 | 0.055745 | 510492 |
| 1709769000 | 0.058371 | 0.010575 | 22.13 | 0.048029 | 0.074842 | 0.045013 | 770037 |
| 1709682600 | 0.047796 | -0.004803 | -9.13 | 0.052599 | 0.0526 | 0.045 | 526010 |
| 1709596200 | 0.052599 | -0.000851 | -1.59 | 0.053144 | 0.055157 | 0.05 | 361699 |
| 1709509800 | 0.05345 | -0.00015 | -0.28 | 0.053566 | 0.059292 | 0.045 | 445564 |
| 1709423400 | 0.0536 | -0.001082 | -1.98 | 0.054501 | 0.059292 | 0.05257 | 378917 |
| 1709337000 | 0.054682 | -0.002994 | -5.19 | 0.057741 | 0.057941 | 0.053087 | 379822 |
| 1709250600 | 0.057676 | -0.004082 | -6.61 | 0.061575 | 0.062453 | 0.055781 | 431792 |
| 1709164200 | 0.061758 | 0.007327 | 13.46 | 0.054517 | 0.065766 | 0.054367 | 497716 |
| 1709077800 | 0.054431 | -0.001317 | -2.36 | 0.05552 | 0.061999 | 0.053102 | 525392 |
| 1708991400 | 0.055748 | -0.002646 | -4.53 | 0.058516 | 0.061 | 0.055206 | 326441 |
| 1708905000 | 0.058394 | -0.001189 | -2.00 | 0.059695 | 0.063968 | 0.057469 | 365783 |
| 1708818600 | 0.059583 | -0.003369 | -5.35 | 0.062953 | 0.064996 | 0.055178 | 504256 |
| 1708732200 | 0.062952 | 0.003887 | 6.58 | 0.05904 | 0.091716 | 0.058436 | 314859 |
| 1708645800 | 0.059065 | -0.005755 | -8.88 | 0.064942 | 0.068297 | 0.057378 | 399192 |
| 1708559400 | 0.06482 | -0.000536 | -0.82 | 0.06556 | 0.068918 | 0.063053 | 296716 |
| 1708473000 | 0.065356 | 0.00028 | 0.43 | 0.065051 | 0.074186 | 0.061955 | 463539 |
| 1708386600 | 0.065076 | -0.009806 | -13.10 | 0.074878 | 0.076426 | 0.050666 | 1363709 |
| 1708300200 | 0.074882 | 0.020986 | 38.94 | 0.053753 | 0.079999 | 0.04827 | 815207 |
| 1708213800 | 0.053896 | -0.005089 | -8.63 | 0.059121 | 0.062813 | 0.0522 | 386921 |
| 1708127400 | 0.058985 | -0.008566 | -12.68 | 0.067506 | 0.067551 | 0.056001 | 365366 |
| 1708041000 | 0.067551 | -0.004197 | -5.85 | 0.071674 | 0.072453 | 0.064647 | 293385 |
| 1707954600 | 0.071748 | 0.000958 | 1.35 | 0.07079 | 0.076628 | 0.068652 | 332000 |
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
