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 | 0.01344 | 19.6004083418 | 0.06857 | 0.0771 | 0.06426 | 2716503.36554 | CX |
| 4 | -0.01229 | -13.032873807 | 0.0943 | 0.10499 | 0.04161 | 1961944.90244 | CX |
| 12 | 0.01941 | 31.0063897764 | 0.0626 | 0.22459 | 0.04161 | 1243823.10421 | CX |
| 26 | 0.014853 | 22.1168307101 | 0.067157 | 0.22459 | 0.04161 | 1008379.36511 | CX |
| 52 | 0.01964 | 31.4894981562 | 0.06237 | 0.22459 | 0.04144 | 689847.681928 | CX |
| 156 | -0.95799 | -92.1144230769 | 1.04 | 1.67 | 0.03 | 924139.478499 | CX |
| 260 | -0.71399 | -89.6972361809 | 0.796 | 4.04 | 0.03 | 873636.517145 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.07126 | -0.00277 | -3.74 | 0.07404 | 0.07405 | 0.07125 | 2084475 |
| 1716076200 | 0.07403 | -0.00049 | -0.66 | 0.07459 | 0.0755 | 0.0739 | 1782702 |
| 1715989800 | 0.07452 | 0.00765 | 11.44 | 0.06698 | 0.0771 | 0.06691 | 2649623 |
| 1715903400 | 0.06687 | -0.00195 | -2.83 | 0.06918 | 0.0694 | 0.06628 | 3869135 |
| 1715817000 | 0.06882 | 0.00361 | 5.54 | 0.06535 | 0.0692 | 0.06426 | 3325628 |
| 1715730600 | 0.06521 | -0.00278 | -4.09 | 0.06949 | 0.07019 | 0.0644 | 2260312 |
| 1715644200 | 0.06799 | -0.00068 | -0.99 | 0.06857 | 0.0702 | 0.06742 | 3043645 |
| 1715557800 | 0.06867 | 0.00015 | 0.22 | 0.06852 | 0.0708 | 0.06776 | 2058473 |
| 1715471400 | 0.06852 | -0.00066 | -0.95 | 0.06934 | 0.06954 | 0.06716 | 3260611 |
| 1715385000 | 0.06918 | -0.00254 | -3.54 | 0.07172 | 0.07515 | 0.06902 | 2583027 |
| 1715298600 | 0.07172 | -0.00022 | -0.31 | 0.07196 | 0.07641 | 0.0701 | 2732224 |
| 1715212200 | 0.07194 | -0.0057 | -7.34 | 0.07764 | 0.07861 | 0.07169 | 1787867 |
| 1715125800 | 0.07764 | -0.00248 | -3.10 | 0.08012 | 0.08121 | 0.07639 | 1271755 |
| 1715039400 | 0.08012 | -0.00243 | -2.94 | 0.0804 | 0.0832 | 0.07894 | 1465850 |
| 1714953000 | 0.08255 | 0.00074 | 0.90 | 0.08186 | 0.0916 | 0.07935 | 1622528 |
| 1714866600 | 0.08181 | 0.00064 | 0.79 | 0.08142 | 0.09551 | 0.08066 | 1442360 |
| 1714780200 | 0.08117 | 0.00217 | 2.75 | 0.07836 | 0.0839 | 0.07672 | 1591111 |
| 1714693800 | 0.079 | 0.00133 | 1.71 | 0.07744 | 0.07984 | 0.04161 | 1709666 |
| 1714607400 | 0.07767 | -0.00256 | -3.19 | 0.08023 | 0.10499 | 0.0693 | 1317439 |
| 1714521000 | 0.08023 | -0.00514 | -6.02 | 0.08537 | 0.08673 | 0.07896 | 1837933 |
| 1714434600 | 0.08537 | -0.00255 | -2.90 | 0.08676 | 0.08919 | 0.047954 | 2309774 |
| 1714348200 | 0.08792 | 0.00114 | 1.31 | 0.08678 | 0.09085 | 0.08625 | 1118095 |
| 1714261800 | 0.08678 | 0.00112 | 1.31 | 0.08566 | 0.08824 | 0.0838 | 1194753 |
| 1714175400 | 0.08566 | -0.00119 | -1.37 | 0.08685 | 0.08694 | 0.08253 | 1168164 |
| 1714089000 | 0.08685 | -0.00017 | -0.20 | 0.08702 | 0.08763 | 0.08252 | 1149140 |
| 1714002600 | 0.08702 | -0.00232 | -2.60 | 0.08934 | 0.09917 | 0.06511 | 960856 |
| 1713916200 | 0.08934 | -0.00223 | -2.44 | 0.09112 | 0.09261 | 0.0881 | 1382485 |
| 1713829800 | 0.09157 | -0.00123 | -1.33 | 0.0943 | 0.09687 | 0.09027 | 1954812 |
| 1713743400 | 0.0928 | -0.00117 | -1.25 | 0.09397 | 0.10073 | 0.09241 | 896449 |
| 1713657000 | 0.09397 | 0.0031 | 3.41 | 0.09087 | 0.09552 | 0.08949 | 728020 |
| 1713570600 | 0.09087 | -0.00093 | -1.01 | 0.09183 | 0.09396 | 0.0845 | 633569 |
| 1713484200 | 0.0918 | 0.00649 | 7.61 | 0.08531 | 0.09398 | 0.08493 | 748505 |
| 1713397800 | 0.08531 | -0.00482 | -5.35 | 0.09125 | 0.09171 | 0.08427 | 1463476 |
| 1713311400 | 0.09013 | 0.00109 | 1.22 | 0.08886 | 0.09381 | 0.084 | 2074600 |
| 1713225000 | 0.08904 | 0.00285 | 3.31 | 0.08676 | 0.09163 | 0.08243 | 1535481 |
| 1713138600 | 0.08619 | 0.00268 | 3.21 | 0.08351 | 0.08766 | 0.0698 | 2210910 |
| 1713052200 | 0.08351 | -0.01153 | -12.13 | 0.0939 | 0.09888 | 0.05 | 2381544 |
| 1712965800 | 0.09504 | -0.01425 | -13.04 | 0.11068 | 0.11642 | 0.09207 | 1639710 |
| 1712879400 | 0.10929 | -0.00465 | -4.08 | 0.11394 | 0.11528 | 0.10524 | 604383 |
| 1712793000 | 0.11394 | -0.00481 | -4.05 | 0.11825 | 0.11922 | 0.10942 | 719803 |
| 1712706600 | 0.11875 | -0.02125 | -15.18 | 0.14062 | 0.14154 | 0.11489 | 1376329 |
| 1712620200 | 0.14 | -0.01102 | -7.30 | 0.15184 | 0.15236 | 0.13463 | 1424625 |
| 1712533800 | 0.15102 | 0.05728 | 61.11 | 0.09291 | 0.22459 | 0.09291 | 2268848 |
| 1712447400 | 0.09374 | 0.01718 | 22.44 | 0.081 | 0.0999 | 0.07712 | 1025083 |
| 1712361000 | 0.07656 | 0.001 | 1.32 | 0.07556 | 0.08942 | 0.07211 | 508178 |
| 1712274600 | 0.07556 | 0.00395 | 5.52 | 0.07162 | 0.07708 | 0.07089 | 405515 |
| 1712188200 | 0.07161 | 0.00151 | 2.15 | 0.07125 | 0.07865 | 0.06903 | 316381 |
| 1712101800 | 0.0701 | -0.00391 | -5.28 | 0.0735 | 0.07711 | 0.06881 | 283922 |
| 1712015400 | 0.07401 | -0.00516 | -6.52 | 0.07905 | 0.09096 | 0.07174 | 688990 |
| 1711929000 | 0.07917 | 0.00598 | 8.17 | 0.07319 | 0.08083 | 0.0731 | 369980 |
| 1711842600 | 0.07319 | -7.0E-5 | -0.10 | 0.07342 | 0.07465 | 0.07185 | 267410 |
| 1711756200 | 0.07326 | -0.00412 | -5.32 | 0.07738 | 0.0794 | 0.07099 | 410482 |
| 1711669800 | 0.07738 | 0.00365 | 4.95 | 0.07524 | 0.09799 | 0.07188 | 519161 |
| 1711583400 | 0.07373 | -0.00351 | -4.54 | 0.07622 | 0.08557 | 0.07184 | 485621 |
| 1711497000 | 0.07724 | -0.00221 | -2.78 | 0.07945 | 0.09799 | 0.06616 | 790770 |
| 1711410600 | 0.07945 | 0.00699 | 9.65 | 0.07236 | 0.09549 | 0.07 | 1286155 |
| 1711324200 | 0.07246 | 0.00386 | 5.63 | 0.06869 | 0.07325 | 0.06719 | 600529 |
| 1711237800 | 0.0686 | 0.00253 | 3.83 | 0.06651 | 0.07219 | 0.0649 | 550127 |
| 1711151400 | 0.06607 | -0.00089 | -1.33 | 0.06793 | 0.07273 | 0.06433 | 706795 |
| 1711065000 | 0.06696 | -0.0013 | -1.90 | 0.06902 | 0.07381 | 0.06638 | 664789 |
| 1710978600 | 0.06826 | 0.00432 | 6.76 | 0.06394 | 0.0711 | 0.0606 | 752228 |
| 1710892200 | 0.06394 | -0.00586 | -8.40 | 0.0698 | 0.07022 | 0.06122 | 645447 |
| 1710805800 | 0.0698 | -0.0012 | -1.69 | 0.07188 | 0.07367 | 0.06839 | 1019660 |
| 1710719400 | 0.071 | 0.00147 | 2.11 | 0.06923 | 0.07326 | 0.06705 | 837899 |
| 1710633000 | 0.06953 | -0.0031 | -4.27 | 0.07329 | 0.075 | 0.0691 | 676268 |
| 1710546600 | 0.07263 | -0.00318 | -4.19 | 0.07613 | 0.07705 | 0.071 | 1060351 |
| 1710460200 | 0.07581 | -0.00031 | -0.41 | 0.07686 | 0.07846 | 0.0747 | 512213 |
| 1710373800 | 0.07612 | 0.00362 | 4.99 | 0.0725 | 0.07808 | 0.07227 | 903170 |
| 1710287400 | 0.0725 | -0.00244 | -3.26 | 0.07494 | 0.0787 | 0.07111 | 839601 |
| 1710201000 | 0.07494 | 0.00566 | 8.17 | 0.06934 | 0.0787 | 0.06711 | 943423 |
| 1710114600 | 0.06928 | 0.00257 | 3.85 | 0.06675 | 0.07445 | 0.06658 | 916735 |
| 1710028200 | 0.06671 | 0.00261 | 4.07 | 0.06378 | 0.06998 | 0.06026 | 1047021 |
| 1709941800 | 0.0641 | 0.00124 | 1.97 | 0.06268 | 0.06661 | 0.05914 | 871674 |
| 1709855400 | 0.06286 | -0.00111 | -1.74 | 0.06459 | 0.0679 | 0.06106 | 859227 |
| 1709769000 | 0.06397 | 0.00093 | 1.48 | 0.06313 | 0.06779 | 0.06142 | 887457 |
| 1709682600 | 0.06304 | -0.00368 | -5.52 | 0.06672 | 0.07172 | 0.0614 | 880851 |
| 1709596200 | 0.06672 | 0.0024 | 3.73 | 0.06415 | 0.07147 | 0.06281 | 976699 |
| 1709509800 | 0.06432 | -6.0E-5 | -0.09 | 0.0641 | 0.06629 | 0.06154 | 573815 |
| 1709423400 | 0.06438 | 2.0E-5 | 0.03 | 0.06386 | 0.07894 | 0.06345 | 699282 |
| 1709337000 | 0.06436 | 0.00031 | 0.48 | 0.06382 | 0.06652 | 0.06202 | 594083 |
| 1709250600 | 0.06405 | -0.00246 | -3.70 | 0.06651 | 0.071 | 0.06328 | 366161 |
| 1709164200 | 0.06651 | -0.00023 | -0.34 | 0.06758 | 0.07058 | 0.06115 | 720484 |
| 1709077800 | 0.06674 | 0.0013 | 1.99 | 0.06544 | 0.07473 | 0.06301 | 537585 |
| 1708991400 | 0.06544 | 0.00312 | 5.01 | 0.0626 | 0.07 | 0.062 | 839186 |
| 1708905000 | 0.06232 | 0.00041 | 0.66 | 0.06209 | 0.0642 | 0.06012 | 647004 |
| 1708818600 | 0.06191 | 0.00125 | 2.06 | 0.05979 | 0.064 | 0.05954 | 497622 |
| 1708732200 | 0.06066 | -0.00132 | -2.13 | 0.06198 | 0.06335 | 0.05934 | 496748 |
| 1708645800 | 0.06198 | 0.00266 | 4.48 | 0.05909 | 0.06442 | 0.05909 | 332203 |
| 1708559400 | 0.05932 | -0.0043 | -6.76 | 0.06362 | 0.06695 | 0.05701 | 503198 |
| 1708473000 | 0.06362 | 0.00101 | 1.61 | 0.06307 | 0.0683 | 0.0569 | 616736 |
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
