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 | 0.02325991 | 24.4993724513 | 0.09494084 | 0.11926787 | 0.09296769 | 96082.4391429 | CX |
| 4 | 0.01895114 | 19.094422638 | 0.09924961 | 0.18697928 | 0.08713951 | 102040.975679 | CX |
| 12 | -0.01483646 | -11.1521130066 | 0.13303721 | 0.21166612 | 0.08713951 | 104547.369476 | CX |
| 26 | -0.02434831 | -17.0806527942 | 0.14254906 | 0.57393011 | 0.08713951 | 98160.523623 | CX |
| 52 | -0.28475577 | -70.66662428 | 0.40295652 | 0.57393011 | 0.08713951 | 83923.0463242 | CX |
| 156 | -2.90627413 | -96.0918587626 | 3.02447488 | 3.60380624 | 0.0268561 | 43004.6767985 | CX |
| 260 | -3.7641819 | -96.9554585249 | 3.88238265 | 4.23840058 | 0.0268561 | 42740.0520053 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 0.11869836 | 0.00448983 | 3.93 | 0.11445033 | 0.11926787 | 0.11403529 | 84266 |
| 1716249000 | 0.11420853 | 0.01479173 | 14.88 | 0.09460977 | 0.11567665 | 0.09440278 | 81726 |
| 1716162600 | 0.0994168 | -0.000246 | -0.25 | 0.09961604 | 0.10073691 | 0.09870845 | 100873 |
| 1716076200 | 0.09966325 | 0.00143369 | 1.46 | 0.09828903 | 0.10039631 | 0.09777292 | 96377 |
| 1715989800 | 0.09822956 | 0.00287086 | 3.01 | 0.0953276 | 0.09882348 | 0.09475592 | 104770 |
| 1715903400 | 0.0953587 | -0.002145 | -2.20 | 0.09747774 | 0.09766234 | 0.09457687 | 102593 |
| 1715817000 | 0.09750375 | 0.00266885 | 2.81 | 0.09494084 | 0.09761706 | 0.09296769 | 101970 |
| 1715730600 | 0.0948349 | -0.003059 | -3.12 | 0.09783176 | 0.09903546 | 0.09436166 | 93102 |
| 1715644200 | 0.09789352 | 0.00092244 | 0.95 | 0.09460977 | 0.17105944 | 0.09440278 | 133164 |
| 1715557800 | 0.09697108 | 0.00037535 | 0.39 | 0.09671126 | 0.09793601 | 0.09610882 | 99332 |
| 1715471400 | 0.09659573 | 0.00084127 | 0.88 | 0.09586237 | 0.09787268 | 0.09476969 | 97269 |
| 1715385000 | 0.09575446 | -0.002271 | -2.32 | 0.09786254 | 0.09929314 | 0.09215792 | 97573 |
| 1715298600 | 0.09802533 | 0.00348966 | 3.69 | 0.09460977 | 0.09874723 | 0.09440278 | 103109 |
| 1715212200 | 0.09453567 | 0.00489573 | 5.46 | 0.08946798 | 0.09590737 | 0.08713951 | 83571 |
| 1715125800 | 0.08963994 | -0.00426 | -4.54 | 0.09389242 | 0.09522374 | 0.08844196 | 95412 |
| 1715039400 | 0.09390007 | -0.000169 | -0.18 | 0.09776128 | 0.18697928 | 0.09334487 | 131720 |
| 1714953000 | 0.0940686 | 0.00025082 | 0.27 | 0.0937925 | 0.09533626 | 0.09300287 | 106717 |
| 1714866600 | 0.09381778 | 0.00034735 | 0.37 | 0.09398029 | 0.09573172 | 0.0930858 | 98523 |
| 1714780200 | 0.09347043 | -0.001295 | -1.37 | 0.09446409 | 0.09614857 | 0.09209511 | 98379 |
| 1714693800 | 0.09476524 | 0.00091194 | 0.97 | 0.09344859 | 0.09547944 | 0.09180066 | 103041 |
| 1714607400 | 0.0938533 | -0.002236 | -2.33 | 0.09575806 | 0.09665149 | 0.09033549 | 94700 |
| 1714521000 | 0.0960891 | -0.003586 | -3.60 | 0.09978528 | 0.10073918 | 0.09307718 | 101789 |
| 1714434600 | 0.09967523 | -0.003186 | -3.10 | 0.09776128 | 0.18634564 | 0.09581458 | 172094 |
| 1714348200 | 0.10286167 | 0.00558292 | 5.74 | 0.09728174 | 0.11358401 | 0.09680351 | 97350 |
| 1714261800 | 0.09727875 | 0.00154941 | 1.62 | 0.09551471 | 0.09778857 | 0.0929573 | 94605 |
| 1714175400 | 0.09572934 | 0.00069522 | 0.73 | 0.09497212 | 0.09626637 | 0.09373385 | 82267 |
| 1714089000 | 0.09503412 | -0.001834 | -1.89 | 0.09701302 | 0.09741379 | 0.0927852 | 107866 |
| 1714002600 | 0.09686841 | -0.00228 | -2.30 | 0.09924961 | 0.10009028 | 0.09436342 | 92977 |
| 1713916200 | 0.09914797 | 0.00215464 | 2.22 | 0.09695303 | 0.09973748 | 0.09648716 | 105106 |
| 1713829800 | 0.09699333 | -0.000903 | -0.92 | 0.09776128 | 0.188632 | 0.09581458 | 140032 |
| 1713743400 | 0.09789595 | 0.00019573 | 0.20 | 0.09764008 | 0.09973557 | 0.0966299 | 99319 |
| 1713657000 | 0.09770022 | -0.000487 | -0.50 | 0.09776128 | 0.10021687 | 0.09475392 | 105492 |
| 1713570600 | 0.09818752 | 0.00127254 | 1.31 | 0.09674782 | 0.09833216 | 0.09302558 | 96820 |
| 1713484200 | 0.09691498 | -0.005388 | -5.27 | 0.10253847 | 0.16862718 | 0.0963286 | 92803 |
| 1713397800 | 0.10230283 | 0.0007991 | 0.79 | 0.101739 | 0.10402195 | 0.09729718 | 90711 |
| 1713311400 | 0.10150373 | 0.00535103 | 5.57 | 0.09600297 | 0.10252988 | 0.09416733 | 100375 |
| 1713225000 | 0.0961527 | -0.000898 | -0.93 | 0.11907882 | 0.11992374 | 0.09416436 | 148370 |
| 1713138600 | 0.09705098 | 0.00105102 | 1.09 | 0.09535423 | 0.09856224 | 0.09153747 | 82036 |
| 1713052200 | 0.09599996 | -0.007789 | -7.50 | 0.10331136 | 0.10649148 | 0.09042757 | 61595 |
| 1712965800 | 0.10378912 | -0.00704 | -6.35 | 0.11071818 | 0.11309251 | 0.10239939 | 58106 |
| 1712879400 | 0.11082941 | -0.004931 | -4.26 | 0.11562687 | 0.11780901 | 0.11072418 | 67582 |
| 1712793000 | 0.11576061 | 0.00136037 | 1.19 | 0.11427767 | 0.11860732 | 0.11195424 | 67801 |
| 1712706600 | 0.11440024 | -0.004553 | -3.83 | 0.11907882 | 0.11992374 | 0.1132573 | 61704 |
| 1712620200 | 0.11895291 | 0.00665859 | 5.93 | 0.11954517 | 0.20003752 | 0.11088705 | 132750 |
| 1712533800 | 0.11229432 | 0.00233829 | 2.13 | 0.10969999 | 0.1123798 | 0.10969999 | 88493 |
| 1712447400 | 0.10995603 | 0.00254658 | 2.37 | 0.10703929 | 0.11166457 | 0.10647409 | 87378 |
| 1712361000 | 0.10740945 | -0.002406 | -2.19 | 0.10990848 | 0.11007579 | 0.10485482 | 82587 |
| 1712274600 | 0.10981509 | 0.00031515 | 0.29 | 0.1087391 | 0.11363649 | 0.10803738 | 86614 |
| 1712188200 | 0.10949994 | 0.00166263 | 1.54 | 0.10780113 | 0.11082885 | 0.1043198 | 77387 |
| 1712101800 | 0.10783731 | -0.006744 | -5.89 | 0.11535661 | 0.11535661 | 0.10530452 | 73865 |
| 1712015400 | 0.1145815 | -0.005621 | -4.68 | 0.11954517 | 0.20493786 | 0.11313905 | 121568 |
| 1711929000 | 0.1202025 | 0.00408837 | 3.52 | 0.11612241 | 0.12078359 | 0.1146731 | 54659 |
| 1711842600 | 0.11611413 | -0.00061 | -0.52 | 0.11657748 | 0.11743578 | 0.11427767 | 73830 |
| 1711756200 | 0.11672422 | 0.00017423 | 0.15 | 0.11648361 | 0.11848539 | 0.11464002 | 76207 |
| 1711669800 | 0.11654999 | 0.00229718 | 2.01 | 0.11375585 | 0.12025629 | 0.11327456 | 111301 |
| 1711583400 | 0.11425281 | -0.004459 | -3.76 | 0.11874029 | 0.1221678 | 0.1140419 | 114935 |
| 1711497000 | 0.11871215 | 0.00054047 | 0.46 | 0.11822481 | 0.12187058 | 0.11717881 | 105331 |
| 1711410600 | 0.11817168 | 0.00205311 | 1.77 | 0.11781115 | 0.12204184 | 0.10868454 | 185785 |
| 1711324200 | 0.11611857 | 0.00341141 | 3.03 | 0.11243568 | 0.11611857 | 0.11062093 | 112280 |
| 1711237800 | 0.11270716 | 0.00224074 | 2.03 | 0.11085736 | 0.11453551 | 0.10863969 | 124724 |
| 1711151400 | 0.11046642 | -0.007228 | -6.14 | 0.11781115 | 0.11950733 | 0.10868454 | 123235 |
| 1711065000 | 0.11769421 | -0.001894 | -1.58 | 0.11924174 | 0.12150709 | 0.1159927 | 117520 |
| 1710978600 | 0.11958854 | 0.01455629 | 13.86 | 0.10457647 | 0.12418575 | 0.1015442 | 114775 |
| 1710892200 | 0.10503225 | -0.005288 | -4.79 | 0.11012967 | 0.1113777 | 0.10213835 | 133185 |
| 1710805800 | 0.11031998 | -0.012505 | -10.18 | 0.14430208 | 0.21166612 | 0.10740345 | 167109 |
| 1710719400 | 0.12282514 | -0.007063 | -5.44 | 0.13096621 | 0.1312902 | 0.12279168 | 120959 |
| 1710633000 | 0.129888 | -0.004799 | -3.56 | 0.13488516 | 0.13725983 | 0.12570922 | 109172 |
| 1710546600 | 0.13468716 | -0.009038 | -6.29 | 0.14430208 | 0.14564064 | 0.13196352 | 182267 |
| 1710460200 | 0.14372539 | -0.011331 | -7.31 | 0.1552904 | 0.1572163 | 0.13517455 | 108152 |
| 1710373800 | 0.15505619 | 0.00088633 | 0.57 | 0.15430294 | 0.15974685 | 0.1534026 | 96942 |
| 1710287400 | 0.15416986 | 0.00195897 | 1.29 | 0.15235002 | 0.15935203 | 0.14983224 | 105533 |
| 1710201000 | 0.15221089 | 0.00379129 | 2.55 | 0.14430208 | 0.15798573 | 0.13196352 | 173778 |
| 1710114600 | 0.1484196 | -0.001624 | -1.08 | 0.15096074 | 0.15170848 | 0.14538682 | 108839 |
| 1710028200 | 0.15004408 | -0.005678 | -3.65 | 0.15724407 | 0.15724407 | 0.14899702 | 100796 |
| 1709941800 | 0.1557216 | 0.00812903 | 5.51 | 0.14801545 | 0.15768919 | 0.14666921 | 96637 |
| 1709855400 | 0.14759257 | 0.00041734 | 0.28 | 0.14758787 | 0.15269482 | 0.14487396 | 102188 |
| 1709769000 | 0.14717523 | 0.00952991 | 6.92 | 0.1363411 | 0.14887189 | 0.13444362 | 102901 |
| 1709682600 | 0.13764532 | -0.007986 | -5.48 | 0.14426186 | 0.15162 | 0.12522612 | 103636 |
| 1709596200 | 0.14563157 | 0.00038005 | 0.26 | 0.14430208 | 0.14626108 | 0.13196352 | 148034 |
| 1709509800 | 0.14525152 | 0.00802411 | 5.85 | 0.13648792 | 0.14666778 | 0.13648792 | 103964 |
| 1709423400 | 0.13722741 | -9.3E-5 | -0.07 | 0.1372864 | 0.13972016 | 0.1350983 | 107040 |
| 1709337000 | 0.13732 | -0.000591 | -0.43 | 0.13739072 | 0.14109354 | 0.13616456 | 105079 |
| 1709250600 | 0.13791063 | 0.00280652 | 2.08 | 0.13751127 | 0.14222023 | 0.13468118 | 104288 |
| 1709164200 | 0.13510411 | 0.00220835 | 1.66 | 0.13303721 | 0.14437809 | 0.13128456 | 101228 |
| 1709077800 | 0.13289576 | -0.01132 | -7.85 | 0.14430208 | 0.14564064 | 0.13196352 | 106666 |
| 1708991400 | 0.14421537 | 0.00037445 | 0.26 | 0.14871178 | 0.18159947 | 0.14068261 | 136042 |
| 1708905000 | 0.14384092 | 0.00477802 | 3.44 | 0.13917636 | 0.14534581 | 0.13865747 | 91354 |
| 1708818600 | 0.1390629 | 0.00220098 | 1.61 | 0.136751 | 0.143556 | 0.1357653 | 106166 |
| 1708732200 | 0.13686192 | -0.006002 | -4.20 | 0.14278725 | 0.14302005 | 0.13568467 | 94687 |
| 1708645800 | 0.14286421 | -0.000964 | -0.67 | 0.14357067 | 0.16015449 | 0.1416092 | 75372 |
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
