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 | 4.0E-5 | 0.05005005005 | 0.07992 | 0.08397 | 0.07547 | 29471589.0977 | CX |
| 4 | 0.00239 | 3.0810880495 | 0.07757 | 0.105 | 0.07147 | 43923086.7871 | CX |
| 12 | -0.02272 | -22.126996494 | 0.10268 | 0.149 | 0.06307 | 64476974.1401 | CX |
| 26 | -0.04338 | -35.171071834 | 0.12334 | 0.149 | 0.06307 | 62973289.8008 | CX |
| 52 | 0.028349 | 54.9282129779 | 0.051611 | 0.5 | 0.035661 | 98404817.9659 | CX |
| 156 | 0.04996 | 166.533333333 | 0.03 | 50000.03 | 0.03 | 44466019.2665 | CX |
| 260 | 0.04996 | 166.533333333 | 0.03 | 50000.03 | 0.03 | 44359007.5588 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.08026 | 0.00462 | 6.11 | 0.07569 | 0.08055 | 0.07548 | 9311345 |
| 1715730600 | 0.07564 | -0.00286 | -3.64 | 0.07854 | 0.07867 | 0.07552 | 15129996 |
| 1715644200 | 0.0785 | -0.00117 | -1.47 | 0.07797 | 0.08026 | 0.07547 | 17127321 |
| 1715557800 | 0.07967 | 0.0005 | 0.63 | 0.07912 | 0.08298 | 0.07821 | 21209649 |
| 1715471400 | 0.07917 | 0.00216 | 2.80 | 0.07694 | 0.08397 | 0.07665 | 79278638 |
| 1715385000 | 0.07701 | -0.00474 | -5.80 | 0.08165 | 0.08268 | 0.07606 | 25053601 |
| 1715298600 | 0.08175 | 0.00194 | 2.43 | 0.07962 | 0.08235 | 0.07791 | 18659977 |
| 1715212200 | 0.07981 | -0.00029 | -0.36 | 0.07992 | 0.08209 | 0.07829 | 29841937 |
| 1715125800 | 0.0801 | -0.00059 | -0.73 | 0.08072 | 0.08298 | 0.07959 | 17445464 |
| 1715039400 | 0.08069 | -0.00175 | -2.12 | 0.08284 | 0.08469 | 0.08056 | 26885047 |
| 1714953000 | 0.08244 | 0.00074 | 0.91 | 0.08167 | 0.08345 | 0.07997 | 19422984 |
| 1714866600 | 0.0817 | -0.0006 | -0.73 | 0.08223 | 0.08327 | 0.08128 | 13810116 |
| 1714780200 | 0.0823 | 0.00345 | 4.38 | 0.07888 | 0.08333 | 0.07802 | 22333641 |
| 1714693800 | 0.07885 | 0.00039 | 0.50 | 0.07831 | 0.08004 | 0.0755 | 28762055 |
| 1714607400 | 0.07846 | -0.00109 | -1.37 | 0.07928 | 0.07943 | 0.07328 | 24327760 |
| 1714521000 | 0.07955 | -0.00745 | -8.56 | 0.0871 | 0.08744 | 0.07683 | 50268459 |
| 1714434600 | 0.087 | -0.00435 | -4.76 | 0.08895 | 0.09676 | 0.08522 | 72010551 |
| 1714348200 | 0.09135 | 0.00103 | 1.14 | 0.0901 | 0.09596 | 0.0884 | 97590972 |
| 1714261800 | 0.09032 | 0.00068 | 0.76 | 0.08899 | 0.105 | 0.08634 | 345267979 |
| 1714175400 | 0.08964 | 0.00264 | 3.03 | 0.08678 | 0.09007 | 0.08308 | 40763470 |
| 1714089000 | 0.087 | 0.00436 | 5.28 | 0.08266 | 0.09236 | 0.07926 | 62046342 |
| 1714002600 | 0.08264 | -0.00391 | -4.52 | 0.0866 | 0.08869 | 0.08156 | 21227138 |
| 1713916200 | 0.08655 | 0.00102 | 1.19 | 0.08539 | 0.08669 | 0.08343 | 18991806 |
| 1713829800 | 0.08553 | 0.00225 | 2.70 | 0.08526 | 0.08635 | 0.08264 | 10810083 |
| 1713743400 | 0.08328 | -0.0013 | -1.54 | 0.08482 | 0.08556 | 0.08145 | 15144975 |
| 1713657000 | 0.08458 | 0.00475 | 5.95 | 0.07949 | 0.0852 | 0.07842 | 21909097 |
| 1713570600 | 0.07983 | 0.0021 | 2.70 | 0.07781 | 0.08245 | 0.07147 | 38559869 |
| 1713484200 | 0.07773 | 0.00315 | 4.22 | 0.07471 | 0.07834 | 0.07285 | 54119110 |
| 1713397800 | 0.07458 | -0.00299 | -3.85 | 0.07757 | 0.07832 | 0.07255 | 21848377 |
| 1713311400 | 0.07757 | 0.00018 | 0.23 | 0.0778 | 0.07898 | 0.07339 | 23027169 |
| 1713225000 | 0.07739 | -0.00228 | -2.86 | 0.07905 | 0.08398 | 0.07447 | 24040452 |
| 1713138600 | 0.07967 | 0.00532 | 7.16 | 0.07383 | 0.08034 | 0.07098 | 100380905 |
| 1713052200 | 0.07435 | -0.01209 | -13.99 | 0.08651 | 0.08702 | 0.06307 | 137761267 |
| 1712965800 | 0.08644 | -0.01805 | -17.27 | 0.10439 | 0.10583 | 0.07312 | 130769120 |
| 1712879400 | 0.10449 | -5.0E-5 | -0.05 | 0.10445 | 0.10556 | 0.10235 | 20960717 |
| 1712793000 | 0.10454 | 0.00047 | 0.45 | 0.10392 | 0.10521 | 0.09903 | 38211870 |
| 1712706600 | 0.10407 | -0.00523 | -4.78 | 0.10921 | 0.11029 | 0.10303 | 36572009 |
| 1712620200 | 0.1093 | 0.00333 | 3.14 | 0.10552 | 0.11029 | 0.10348 | 27504879 |
| 1712533800 | 0.10597 | 0.00133 | 1.27 | 0.10469 | 0.10736 | 0.10422 | 21710150 |
| 1712447400 | 0.10464 | 0.00118 | 1.14 | 0.10321 | 0.10577 | 0.10289 | 19199860 |
| 1712361000 | 0.10346 | -0.00092 | -0.88 | 0.1046 | 0.10777 | 0.09807 | 40268266 |
| 1712274600 | 0.10438 | 0.00334 | 3.31 | 0.10083 | 0.10572 | 0.09772 | 46196347 |
| 1712188200 | 0.10104 | -0.00048 | -0.47 | 0.10164 | 0.10514 | 0.09661 | 39335257 |
| 1712101800 | 0.10152 | -0.0095 | -8.56 | 0.11084 | 0.11084 | 0.09975 | 47826915 |
| 1712015400 | 0.11102 | -0.00809 | -6.79 | 0.12311 | 0.12414 | 0.1069 | 80801105 |
| 1711929000 | 0.11911 | 0.00261 | 2.24 | 0.11685 | 0.12039 | 0.11576 | 32925538 |
| 1711842600 | 0.1165 | -0.00016 | -0.14 | 0.11663 | 0.11871 | 0.11531 | 25277716 |
| 1711756200 | 0.11666 | -0.00193 | -1.63 | 0.11853 | 0.12077 | 0.11474 | 49600562 |
| 1711669800 | 0.11859 | -0.00036 | -0.30 | 0.11938 | 0.12131 | 0.11459 | 39985861 |
| 1711583400 | 0.11895 | -0.00618 | -4.94 | 0.12517 | 0.12959 | 0.1166 | 74660377 |
| 1711497000 | 0.12513 | 0.0052 | 4.34 | 0.11952 | 0.12783 | 0.11925 | 79462198 |
| 1711410600 | 0.11993 | 0.00914 | 8.25 | 0.11033 | 0.11996 | 0.10925 | 76537481 |
| 1711324200 | 0.11079 | 0.0036 | 3.36 | 0.10683 | 0.11283 | 0.10671 | 56328564 |
| 1711237800 | 0.10719 | 0.00288 | 2.76 | 0.10492 | 0.11033 | 0.1028 | 54131283 |
| 1711151400 | 0.10431 | -0.00795 | -7.08 | 0.11195 | 0.11235 | 0.10209 | 36684807 |
| 1711065000 | 0.11226 | 0.00844 | 8.13 | 0.10378 | 0.1137 | 0.10282 | 78387874 |
| 1710978600 | 0.10382 | 0.01075 | 11.55 | 0.09338 | 0.10414 | 0.08954 | 93818488 |
| 1710892200 | 0.09307 | -0.00937 | -9.15 | 0.10256 | 0.1036 | 0.08986 | 58944198 |
| 1710805800 | 0.10244 | -0.00684 | -6.26 | 0.10894 | 0.10996 | 0.10048 | 39100356 |
| 1710719400 | 0.10928 | 0.00258 | 2.42 | 0.10798 | 0.11099 | 0.09936 | 48863072 |
| 1710633000 | 0.1067 | -0.01101 | -9.35 | 0.11706 | 0.11834 | 0.10447 | 51277854 |
| 1710546600 | 0.11771 | -0.01229 | -9.45 | 0.12938 | 0.13043 | 0.10962 | 144071104 |
| 1710460200 | 0.13 | -0.00644 | -4.72 | 0.1362 | 0.13903 | 0.12011 | 79751660 |
| 1710373800 | 0.13644 | 0.00654 | 5.03 | 0.12857 | 0.149 | 0.12551 | 292200977 |
| 1710287400 | 0.1299 | 0.00711 | 5.79 | 0.12126 | 0.13093 | 0.1135 | 113510762 |
| 1710201000 | 0.12279 | 0.01061 | 9.46 | 0.11211 | 0.12574 | 0.10736 | 222546883 |
| 1710114600 | 0.11218 | -0.00144 | -1.27 | 0.11316 | 0.11415 | 0.1083 | 47785125 |
| 1710028200 | 0.11362 | 0.00331 | 3.00 | 0.11024 | 0.11405 | 0.10857 | 56145401 |
| 1709941800 | 0.11031 | 0.00037 | 0.34 | 0.11008 | 0.11329 | 0.10417 | 46046726 |
| 1709855400 | 0.10994 | 0.00426 | 4.03 | 0.10722 | 0.11104 | 0.10575 | 68918031 |
| 1709769000 | 0.10568 | 0.00385 | 3.78 | 0.10113 | 0.106 | 0.09782 | 69454372 |
| 1709682600 | 0.10183 | -0.0097 | -8.70 | 0.11108 | 0.11568 | 0.088 | 146176400 |
| 1709596200 | 0.11153 | 2.0E-5 | 0.02 | 0.11076 | 0.11365 | 0.10605 | 106127412 |
| 1709509800 | 0.11151 | -0.00282 | -2.47 | 0.11352 | 0.1175 | 0.10455 | 91150420 |
| 1709423400 | 0.11433 | 0.00459 | 4.18 | 0.10961 | 0.11485 | 0.10698 | 81420385 |
| 1709337000 | 0.10974 | 0.0081 | 7.97 | 0.10168 | 0.10989 | 0.10148 | 57443111 |
| 1709250600 | 0.10164 | 0.00217 | 2.18 | 0.09941 | 0.10479 | 0.09821 | 70385907 |
| 1709164200 | 0.09947 | -0.00275 | -2.69 | 0.10228 | 0.10518 | 0.0838 | 84646160 |
| 1709077800 | 0.10222 | -4.0E-5 | -0.04 | 0.10222 | 0.10319 | 0.0991 | 57695224 |
| 1708991400 | 0.10226 | 0.00047 | 0.46 | 0.1018 | 0.10262 | 0.09755 | 35232634 |
| 1708905000 | 0.10179 | -0.00115 | -1.12 | 0.10281 | 0.10302 | 0.09926 | 33439329 |
| 1708818600 | 0.10294 | -0.0001 | -0.10 | 0.1033 | 0.105 | 0.10087 | 53147166 |
| 1708732200 | 0.10304 | -0.00578 | -5.31 | 0.10685 | 0.10692 | 0.10094 | 64457026 |
| 1708645800 | 0.10882 | -0.00602 | -5.24 | 0.11345 | 0.11418 | 0.1072 | 112047573 |
| 1708559400 | 0.11484 | 0.0135 | 13.32 | 0.10268 | 0.11746 | 0.10232 | 321867065 |
| 1708473000 | 0.10134 | -0.00136 | -1.32 | 0.10264 | 0.10585 | 0.0961 | 70916752 |
| 1708386600 | 0.1027 | 0.00663 | 6.90 | 0.09702 | 0.10543 | 0.0969 | 95685566 |
| 1708300200 | 0.09607 | 0.00067 | 0.70 | 0.09553 | 0.0972 | 0.09399 | 33766170 |
| 1708213800 | 0.0954 | -0.00268 | -2.73 | 0.09798 | 0.09832 | 0.092 | 35278605 |
| 1708127400 | 0.09808 | -0.0019 | -1.90 | 0.10005 | 0.10108 | 0.09602 | 50920505 |
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
