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 | 0.00098 | 2.78567367823 | 0.03518 | 0.03807 | 0.03369 | 41668.3857143 | CX |
| 4 | 0.00115 | 3.28477577835 | 0.03501 | 0.03872 | 0.03369 | 69551.45 | CX |
| 12 | -0.00835 | -18.7598292519 | 0.04451 | 0.0625 | 0.03303 | 68762.0297619 | CX |
| 26 | 0.00266 | 7.94029850746 | 0.0335 | 0.0625 | 0.032 | 91781.0711864 | CX |
| 52 | -0.00146 | -3.88091440723 | 0.03762 | 0.0625 | 0.02402 | 128292.44349 | CX |
| 156 | -0.18654 | -83.7629097441 | 0.2227 | 0.2385 | 0.02402 | 231593.126321 | CX |
| 260 | -0.04811 | -57.0903049721 | 0.08427 | 0.89 | 0.02402 | 220660.001832 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.03473 | -0.0005 | -1.42 | 0.03523 | 0.03523 | 0.0345 | 4319 |
| 1715730600 | 0.03523 | -0.0005 | -1.40 | 0.03573 | 0.03632 | 0.03523 | 38341 |
| 1715644200 | 0.03573 | 0.00032 | 0.90 | 0.03541 | 0.03582 | 0.03535 | 91128 |
| 1715557800 | 0.03541 | -3.0E-5 | -0.08 | 0.03544 | 0.036 | 0.03518 | 7940 |
| 1715471400 | 0.03544 | -0.00026 | -0.73 | 0.0357 | 0.0365 | 0.03544 | 474 |
| 1715385000 | 0.0357 | -0.00121 | -3.28 | 0.03691 | 0.03698 | 0.03369 | 69419 |
| 1715298600 | 0.03691 | 0.00173 | 4.92 | 0.03518 | 0.03807 | 0.03514 | 80054 |
| 1715212200 | 0.03518 | 0.00071 | 2.06 | 0.03447 | 0.03567 | 0.03443 | 95492 |
| 1715125800 | 0.03447 | -0.0012 | -3.36 | 0.03571 | 0.03573 | 0.03398 | 42649 |
| 1715039400 | 0.03567 | 9.0E-5 | 0.25 | 0.03558 | 0.03577 | 0.03554 | 95920 |
| 1714953000 | 0.03558 | -0.00016 | -0.45 | 0.03574 | 0.03579 | 0.03557 | 99895 |
| 1714866600 | 0.03574 | -0.00046 | -1.27 | 0.0362 | 0.03629 | 0.03508 | 59352 |
| 1714780200 | 0.0362 | 0.00011 | 0.30 | 0.03609 | 0.03642 | 0.03601 | 107453 |
| 1714693800 | 0.03609 | 0.00011 | 0.31 | 0.03602 | 0.03634 | 0.03593 | 76867 |
| 1714607400 | 0.03598 | 0.00013 | 0.36 | 0.03585 | 0.03658 | 0.03579 | 58542 |
| 1714521000 | 0.03585 | -9.0E-5 | -0.25 | 0.03594 | 0.03608 | 0.0358 | 91594 |
| 1714434600 | 0.03594 | 3.0E-5 | 0.08 | 0.03857 | 0.03872 | 0.03579 | 80121 |
| 1714348200 | 0.03591 | 5.0E-5 | 0.14 | 0.03586 | 0.03595 | 0.03579 | 74247 |
| 1714261800 | 0.03586 | 0.00014 | 0.39 | 0.03572 | 0.03594 | 0.03515 | 70402 |
| 1714175400 | 0.03572 | -0.00048 | -1.33 | 0.0362 | 0.03625 | 0.0355 | 92199 |
| 1714089000 | 0.0362 | 9.0E-5 | 0.25 | 0.03609 | 0.03635 | 0.0358 | 92330 |
| 1714002600 | 0.03611 | -0.00018 | -0.50 | 0.03629 | 0.03647 | 0.03592 | 102075 |
| 1713916200 | 0.03629 | 0.00023 | 0.64 | 0.03606 | 0.0367 | 0.03525 | 68274 |
| 1713829800 | 0.03606 | 0.00068 | 1.92 | 0.03542 | 0.03612 | 0.0352 | 73572 |
| 1713743400 | 0.03538 | 6.0E-5 | 0.17 | 0.03532 | 0.03551 | 0.03521 | 78363 |
| 1713657000 | 0.03532 | 0.00032 | 0.91 | 0.03502 | 0.03662 | 0.03501 | 82341 |
| 1713570600 | 0.035 | -0.00013 | -0.37 | 0.03512 | 0.03513 | 0.03499 | 51281 |
| 1713484200 | 0.03513 | 0.00012 | 0.34 | 0.03501 | 0.03516 | 0.03499 | 62782 |
| 1713397800 | 0.03501 | -5.0E-5 | -0.14 | 0.03506 | 0.03508 | 0.03499 | 56446 |
| 1713311400 | 0.03506 | -0.00019 | -0.54 | 0.03525 | 0.0353 | 0.03499 | 67453 |
| 1713225000 | 0.03525 | 0.0006 | 1.73 | 0.03465 | 0.03543 | 0.03431 | 72007 |
| 1713138600 | 0.03465 | 0.00107 | 3.19 | 0.03354 | 0.03504 | 0.03325 | 79530 |
| 1713052200 | 0.03358 | -0.00043 | -1.26 | 0.03401 | 0.03449 | 0.03303 | 91705 |
| 1712965800 | 0.03401 | -0.00041 | -1.19 | 0.03438 | 0.0352 | 0.03379 | 66944 |
| 1712879400 | 0.03442 | 0.00019 | 0.56 | 0.03419 | 0.03465 | 0.03394 | 95650 |
| 1712793000 | 0.03423 | -0.0003 | -0.87 | 0.03453 | 0.035 | 0.03415 | 81022 |
| 1712706600 | 0.03453 | -0.00013 | -0.38 | 0.03467 | 0.03511 | 0.03419 | 83975 |
| 1712620200 | 0.03466 | -0.00015 | -0.43 | 0.03481 | 0.03508 | 0.03466 | 91370 |
| 1712533800 | 0.03481 | -0.00076 | -2.14 | 0.03557 | 0.03557 | 0.03471 | 67634 |
| 1712447400 | 0.03557 | 0.0001 | 0.28 | 0.03547 | 0.03742 | 0.03537 | 75612 |
| 1712361000 | 0.03547 | 0.00139 | 4.08 | 0.03408 | 0.03552 | 0.03408 | 75928 |
| 1712274600 | 0.03408 | 0.00059 | 1.76 | 0.03349 | 0.03409 | 0.0334 | 65599 |
| 1712188200 | 0.03349 | -0.00035 | -1.03 | 0.03384 | 0.03464 | 0.03343 | 48287 |
| 1712101800 | 0.03384 | -0.00207 | -5.76 | 0.03591 | 0.03594 | 0.03348 | 89635 |
| 1712015400 | 0.03591 | -0.00082 | -2.23 | 0.03673 | 0.03674 | 0.03585 | 49550 |
| 1711929000 | 0.03673 | -0.00026 | -0.70 | 0.03699 | 0.03699 | 0.03642 | 57976 |
| 1711842600 | 0.03699 | 0.00059 | 1.62 | 0.0364 | 0.0373 | 0.03635 | 75681 |
| 1711756200 | 0.0364 | 0.00028 | 0.78 | 0.03625 | 0.03989 | 0.03535 | 67319 |
| 1711669800 | 0.03612 | -0.00033 | -0.91 | 0.03642 | 0.03711 | 0.03608 | 23902 |
| 1711583400 | 0.03645 | -0.00144 | -3.80 | 0.03789 | 0.03808 | 0.0336 | 92283 |
| 1711497000 | 0.03789 | -0.00048 | -1.25 | 0.03835 | 0.03841 | 0.037 | 100540 |
| 1711410600 | 0.03837 | 0.00085 | 2.27 | 0.03763 | 0.03861 | 0.03688 | 92384 |
| 1711324200 | 0.03752 | -0.00195 | -4.94 | 0.03947 | 0.03965 | 0.03751 | 123624 |
| 1711237800 | 0.03947 | 0.00168 | 4.45 | 0.03779 | 0.0401 | 0.03778 | 71351 |
| 1711151400 | 0.03779 | -0.00017 | -0.45 | 0.03796 | 0.03823 | 0.03769 | 119415 |
| 1711065000 | 0.03796 | -0.00117 | -2.99 | 0.03962 | 0.04042 | 0.03739 | 96311 |
| 1710978600 | 0.03913 | -0.0017 | -4.16 | 0.04083 | 0.04083 | 0.038 | 107752 |
| 1710892200 | 0.04083 | 0.00235 | 6.11 | 0.03848 | 0.04115 | 0.03815 | 78519 |
| 1710805800 | 0.03848 | -0.00014 | -0.36 | 0.03857 | 0.03906 | 0.03781 | 41992 |
| 1710719400 | 0.03862 | 0.00018 | 0.47 | 0.03844 | 0.04071 | 0.03844 | 73513 |
| 1710633000 | 0.03844 | 0.00062 | 1.64 | 0.03781 | 0.041 | 0.03781 | 16135 |
| 1710546600 | 0.03782 | 0.00037 | 0.99 | 0.03758 | 0.03808 | 0.03739 | 64707 |
| 1710460200 | 0.03745 | -0.00225 | -5.67 | 0.0398 | 0.04014 | 0.0366 | 7587 |
| 1710373800 | 0.0397 | -0.00042 | -1.05 | 0.04011 | 0.0403 | 0.03565 | 14376 |
| 1710287400 | 0.04012 | -0.00172 | -4.11 | 0.04185 | 0.0423 | 0.04003 | 106791 |
| 1710201000 | 0.04184 | 0.00162 | 4.03 | 0.04022 | 0.04205 | 0.04015 | 81919 |
| 1710114600 | 0.04022 | -0.0008 | -1.95 | 0.04102 | 0.04137 | 0.0402 | 93315 |
| 1710028200 | 0.04102 | -0.00083 | -1.98 | 0.04185 | 0.04199 | 0.04077 | 92992 |
| 1709941800 | 0.04185 | -0.0003 | -0.71 | 0.04215 | 0.04299 | 0.04128 | 91896 |
| 1709855400 | 0.04215 | -0.00216 | -4.87 | 0.04435 | 0.04454 | 0.03997 | 56672 |
| 1709769000 | 0.04431 | -0.00189 | -4.09 | 0.0462 | 0.04732 | 0.04396 | 2252 |
| 1709682600 | 0.0462 | 0.00165 | 3.70 | 0.04455 | 0.04889 | 0.0442 | 15378 |
| 1709596200 | 0.04455 | -5.0E-5 | -0.11 | 0.04462 | 0.04899 | 0.043 | 30670 |
| 1709509800 | 0.0446 | 0.00232 | 5.49 | 0.04224 | 0.04481 | 0.04224 | 27366 |
| 1709423400 | 0.04228 | -0.00568 | -11.84 | 0.04796 | 0.04796 | 0.041 | 10172 |
| 1709337000 | 0.04796 | -0.00184 | -3.69 | 0.0498 | 0.04996 | 0.04031 | 12283 |
| 1709250600 | 0.0498 | -0.00189 | -3.66 | 0.05188 | 0.05223 | 0.0498 | 73662 |
| 1709164200 | 0.05169 | 0.00051 | 1.00 | 0.05118 | 0.05238 | 0.05093 | 55752 |
| 1709077800 | 0.05118 | 0.00175 | 3.54 | 0.04943 | 0.05228 | 0.04943 | 80642 |
| 1708991400 | 0.04943 | 0.00031 | 0.63 | 0.04916 | 0.051 | 0.04745 | 71603 |
| 1708905000 | 0.04912 | -0.0014 | -2.77 | 0.05052 | 0.05188 | 0.04894 | 68466 |
| 1708818600 | 0.05052 | 0.00786 | 18.42 | 0.04266 | 0.0625 | 0.04244 | 91324 |
| 1708732200 | 0.04266 | 0.00398 | 10.29 | 0.03868 | 0.05 | 0.03868 | 92190 |
| 1708645800 | 0.03868 | -0.00583 | -13.10 | 0.04451 | 0.04502 | 0.03607 | 89484 |
| 1708559400 | 0.04451 | 0.0066 | 17.41 | 0.03791 | 0.04762 | 0.0374 | 81457 |
| 1708473000 | 0.03791 | -0.00206 | -5.15 | 0.03997 | 0.04707 | 0.03618 | 150764 |
| 1708386600 | 0.03997 | 0.00271 | 7.27 | 0.03727 | 0.0435 | 0.0358 | 114140 |
| 1708300200 | 0.03726 | 0.00182 | 5.14 | 0.03544 | 0.03852 | 0.035 | 113697 |
| 1708213800 | 0.03544 | 0.00057 | 1.63 | 0.03487 | 0.03999 | 0.03487 | 100279 |
| 1708127400 | 0.03487 | -0.00137 | -3.78 | 0.03608 | 0.0361 | 0.03258 | 124982 |
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
