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 | -0.00169 | -2.74796747967 | 0.0615 | 0.06907 | 0.058975 | 6403825.52717 | CX |
| 4 | -0.01557 | -20.6553462457 | 0.07538 | 0.10391 | 0.04821 | 21244709.0288 | CX |
| 12 | 0.0194 | 48.007918832 | 0.04041 | 0.10391 | 0.0399 | 29293224.1613 | CX |
| 26 | 0.03687 | 160.723626853 | 0.02294 | 0.10391 | 0.02112 | 25247920.1817 | CX |
| 52 | 0.03082 | 106.312521559 | 0.02899 | 0.10391 | 0.01301 | 15230630.2356 | CX |
| 156 | 0.01092623 | 22.3514471163 | 0.04888377 | 0.498 | 0.0128971 | 40958105.5079 | CX |
| 260 | 0.04953961 | 482.353737297 | 0.01027039 | 0.498 | 0.00096564 | 68741014.4365 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.06223 | 0.00033 | 0.53 | 0.0623 | 0.06432 | 0.061076 | 3472576 |
| 1714261800 | 0.0619 | -0.00055 | -0.88 | 0.06242 | 0.063885 | 0.058975 | 3778667 |
| 1714175400 | 0.06245 | -0.0017 | -2.65 | 0.06408 | 0.067124 | 0.0616 | 4609019 |
| 1714089000 | 0.06415 | -0.0003 | -0.47 | 0.06445 | 0.06629 | 0.061 | 5320576 |
| 1714002600 | 0.06445 | -0.00107 | -1.63 | 0.0655 | 0.06907 | 0.06339 | 11173185 |
| 1713916200 | 0.06552 | 2.0E-5 | 0.03 | 0.06563 | 0.0685 | 0.061992 | 10885646 |
| 1713829800 | 0.0655 | 0.00405 | 6.59 | 0.0615 | 0.06679 | 0.059419 | 5587106 |
| 1713743400 | 0.06145 | 0.00056 | 0.92 | 0.06124 | 0.0635 | 0.058443 | 7715381 |
| 1713657000 | 0.06089 | 0.00431 | 7.62 | 0.05654 | 0.06107 | 0.054146 | 6516711 |
| 1713570600 | 0.05658 | 0.00165 | 3.00 | 0.05531 | 0.05691 | 0.05119 | 9216454 |
| 1713484200 | 0.05493 | 0.00146 | 2.73 | 0.05375 | 0.056158 | 0.051456 | 6930341 |
| 1713397800 | 0.05347 | -0.0025 | -4.47 | 0.05554 | 0.05652 | 0.05109 | 13615124 |
| 1713311400 | 0.05597 | 0.00074 | 1.34 | 0.05514 | 0.060802 | 0.05359 | 12232890 |
| 1713225000 | 0.05523 | -0.00136 | -2.40 | 0.05619 | 0.06065 | 0.05295 | 47719721 |
| 1713138600 | 0.05659 | 0.00368 | 6.96 | 0.05299 | 0.060851 | 0.04984 | 32125289 |
| 1713052200 | 0.05291 | -0.01011 | -16.04 | 0.06252 | 0.067124 | 0.04821 | 37107000 |
| 1712965800 | 0.06302 | -0.01228 | -16.31 | 0.075462 | 0.07714 | 0.059956 | 26833133 |
| 1712879400 | 0.0753 | -0.00159 | -2.07 | 0.07696 | 0.0787 | 0.07447 | 11108733 |
| 1712793000 | 0.07689 | -0.00163 | -2.08 | 0.07866 | 0.08143 | 0.07559 | 18923236 |
| 1712706600 | 0.07852 | -0.00251 | -3.10 | 0.08096 | 0.085141 | 0.07637 | 12489788 |
| 1712620200 | 0.08103 | -0.00367 | -4.33 | 0.08508 | 0.091681 | 0.0797 | 18236102 |
| 1712533800 | 0.0847 | 0.00456 | 5.69 | 0.08042 | 0.086 | 0.076656 | 17842083 |
| 1712447400 | 0.08014 | 0.00723 | 9.92 | 0.07279 | 0.08191 | 0.070528 | 30509157 |
| 1712361000 | 0.07291 | -0.00254 | -3.37 | 0.07535 | 0.07934 | 0.067929 | 18739873 |
| 1712274600 | 0.07545 | -0.00686 | -8.33 | 0.08499 | 0.09569 | 0.075 | 50791975 |
| 1712188200 | 0.08231 | 0.01588 | 23.90 | 0.0665 | 0.10391 | 0.06398 | 122627462 |
| 1712101800 | 0.06643 | -0.00623 | -8.57 | 0.07245 | 0.07284 | 0.06461 | 33844703 |
| 1712015400 | 0.07266 | -0.00255 | -3.39 | 0.07538 | 0.07645 | 0.069949 | 14899910 |
| 1711929000 | 0.07521 | 0.00129 | 1.75 | 0.07343 | 0.07857 | 0.07327 | 11486421 |
| 1711842600 | 0.07392 | -0.00352 | -4.55 | 0.07708 | 0.08144 | 0.073 | 29833417 |
| 1711756200 | 0.07744 | -0.0003 | -0.39 | 0.07744 | 0.08007 | 0.07628 | 18356397 |
| 1711669800 | 0.07774 | 0.00062 | 0.80 | 0.07738 | 0.08018 | 0.07503 | 19170578 |
| 1711583400 | 0.07712 | 0.00244 | 3.27 | 0.0748 | 0.08175 | 0.07255 | 32344182 |
| 1711497000 | 0.07468 | -0.00088 | -1.16 | 0.07565 | 0.08012 | 0.07288 | 27972302 |
| 1711410600 | 0.07556 | -0.00143 | -1.86 | 0.07666 | 0.08194 | 0.07451 | 43490844 |
| 1711324200 | 0.07699 | 0.0044 | 6.06 | 0.07282 | 0.07764 | 0.07128 | 16874359 |
| 1711237800 | 0.07259 | 0.00286 | 4.10 | 0.06989 | 0.07734 | 0.06894 | 33762937 |
| 1711151400 | 0.06973 | 0.00097 | 1.41 | 0.06876 | 0.07186 | 0.06579 | 27067892 |
| 1711065000 | 0.06876 | -0.00143 | -2.04 | 0.07 | 0.07065 | 0.0667 | 17869728 |
| 1710978600 | 0.07019 | 0.00729 | 11.59 | 0.06312 | 0.07134 | 0.06067 | 22887002 |
| 1710892200 | 0.0629 | -0.00478 | -7.06 | 0.06812 | 0.0689 | 0.0595 | 29483198 |
| 1710805800 | 0.06768 | -0.00478 | -6.60 | 0.07228 | 0.07408 | 0.06622 | 16712168 |
| 1710719400 | 0.07246 | 0.0016 | 2.26 | 0.07157 | 0.07478 | 0.06619 | 16789437 |
| 1710633000 | 0.07086 | -0.00484 | -6.39 | 0.07618 | 0.07801 | 0.06904 | 25211694 |
| 1710546600 | 0.0757 | -0.00581 | -7.13 | 0.08151 | 0.08257 | 0.0694 | 36673820 |
| 1710460200 | 0.08151 | -0.00021 | -0.26 | 0.08233 | 0.08434 | 0.07724 | 25704836 |
| 1710373800 | 0.08172 | -0.00456 | -5.29 | 0.08588 | 0.09296 | 0.08086 | 38535640 |
| 1710287400 | 0.08628 | 0.00563 | 6.98 | 0.08134 | 0.08949 | 0.0771 | 55039547 |
| 1710201000 | 0.08065 | 0.01053 | 15.02 | 0.07047 | 0.0865 | 0.06714 | 79824949 |
| 1710114600 | 0.07012 | -0.00139 | -1.94 | 0.07268 | 0.077 | 0.06822 | 35708477 |
| 1710028200 | 0.07151 | 0.0074 | 11.54 | 0.06447 | 0.07324 | 0.06421 | 77274466 |
| 1709941800 | 0.06411 | -3.0E-5 | -0.05 | 0.06458 | 0.06579 | 0.05936 | 30212209 |
| 1709855400 | 0.06414 | 0.00314 | 5.15 | 0.0612 | 0.06427 | 0.06052 | 28898088 |
| 1709769000 | 0.061 | 0.00471 | 8.37 | 0.05584 | 0.0617 | 0.0544 | 27383933 |
| 1709682600 | 0.05629 | -0.00363 | -6.06 | 0.05961 | 0.06662 | 0.052 | 71059986 |
| 1709596200 | 0.05992 | -0.00118 | -1.93 | 0.0613 | 0.0641 | 0.058 | 47537522 |
| 1709509800 | 0.0611 | -0.00166 | -2.64 | 0.06254 | 0.064 | 0.05814 | 29556592 |
| 1709423400 | 0.06276 | 0.00132 | 2.15 | 0.06145 | 0.06584 | 0.06001 | 45510726 |
| 1709337000 | 0.06144 | 0.00153 | 2.55 | 0.06015 | 0.06199 | 0.05941 | 19281400 |
| 1709250600 | 0.05991 | 0.00236 | 4.10 | 0.05769 | 0.06904 | 0.05724 | 71191972 |
| 1709164200 | 0.05755 | -0.00151 | -2.56 | 0.0592 | 0.0608 | 0.05355 | 30982150 |
| 1709077800 | 0.05906 | -0.00364 | -5.81 | 0.06259 | 0.06459 | 0.05766 | 21542749 |
| 1708991400 | 0.0627 | 0.00416 | 7.11 | 0.05849 | 0.06456 | 0.05825 | 33051741 |
| 1708905000 | 0.05854 | -0.0006 | -1.01 | 0.05906 | 0.05969 | 0.05676 | 19381520 |
| 1708818600 | 0.05914 | 0.00272 | 4.82 | 0.05658 | 0.06098 | 0.05461 | 14043115 |
| 1708732200 | 0.05642 | -0.00065 | -1.14 | 0.05735 | 0.0583 | 0.05463 | 21351734 |
| 1708645800 | 0.05707 | 1.0E-5 | 0.02 | 0.05682 | 0.06149 | 0.05586 | 38290390 |
| 1708559400 | 0.05706 | -0.00232 | -3.91 | 0.05941 | 0.06143 | 0.0555 | 28490570 |
| 1708473000 | 0.05938 | -0.00147 | -2.42 | 0.06083 | 0.06166 | 0.05644 | 32877021 |
| 1708386600 | 0.06085 | -0.00718 | -10.55 | 0.06937 | 0.07138 | 0.06031 | 193064127 |
| 1708300200 | 0.06803 | 0.01644 | 31.87 | 0.05143 | 0.0754 | 0.04974 | 194173812 |
| 1708213800 | 0.05159 | 0.00383 | 8.02 | 0.04769 | 0.05227 | 0.04731 | 18319994 |
| 1708127400 | 0.04776 | 0.00055 | 1.17 | 0.04724 | 0.04935 | 0.04651 | 11245857 |
| 1708041000 | 0.04721 | 0.00032 | 0.68 | 0.04691 | 0.04799 | 0.04631 | 10029418 |
| 1707954600 | 0.04689 | 0.00185 | 4.11 | 0.04507 | 0.0474 | 0.044687 | 8817708 |
| 1707868200 | 0.04504 | -0.00038 | -0.84 | 0.04523 | 0.04611 | 0.04371 | 13214315 |
| 1707781800 | 0.04542 | 0.00282 | 6.62 | 0.04271 | 0.04549 | 0.04239 | 13342980 |
| 1707695400 | 0.0426 | -0.00061 | -1.41 | 0.04323 | 0.04393 | 0.0424 | 5117948 |
| 1707609000 | 0.04321 | -0.00039 | -0.89 | 0.04384 | 0.04397 | 0.04267 | 6322821 |
| 1707522600 | 0.0436 | 0.00071 | 1.66 | 0.04284 | 0.0443 | 0.04232 | 11881162 |
| 1707436200 | 0.04289 | 0.00045 | 1.06 | 0.04249 | 0.04293 | 0.04168 | 7784865 |
| 1707349800 | 0.04244 | 0.00184 | 4.53 | 0.04073 | 0.04263 | 0.0399 | 10332918 |
| 1707263400 | 0.0406 | 9.0E-5 | 0.22 | 0.04054 | 0.04173 | 0.04045 | 7991281 |
| 1707177000 | 0.04051 | 7.0E-5 | 0.17 | 0.04041 | 0.04151 | 0.04009 | 5422037 |
| 1707090600 | 0.04044 | -0.00091 | -2.20 | 0.04136 | 0.04139 | 0.04003 | 3073598 |
| 1707004200 | 0.04135 | -0.00033 | -0.79 | 0.04171 | 0.04198 | 0.04114 | 1287755 |
| 1706917800 | 0.04168 | 0.00057 | 1.39 | 0.04111 | 0.04311 | 0.041 | 4312484 |
| 1706831400 | 0.04111 | -1.0E-5 | -0.02 | 0.04114 | 0.04162 | 0.04045 | 3221450 |
| 1706745000 | 0.04112 | -0.0014 | -3.29 | 0.04273 | 0.043 | 0.041 | 8787282 |
| 1706658600 | 0.04252 | -0.00108 | -2.48 | 0.0436 | 0.04787 | 0.04243 | 10950972 |
| 1706572200 | 0.0436 | 0.00134 | 3.17 | 0.04227 | 0.04393 | 0.04218 | 11746594 |
| 1706485800 | 0.04226 | -0.00031 | -0.73 | 0.04261 | 0.04382 | 0.04216 | 3574488 |
| 1706399400 | 0.04257 | -0.00058 | -1.34 | 0.0432 | 0.04378 | 0.04189 | 3893506 |
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
