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 | 0.00576 | 6.87514920029 | 0.08378 | 0.105 | 0.06275 | 210357.745714 | CX |
| 4 | -0.05804 | -39.3278221981 | 0.14758 | 0.15101 | 0.06132 | 135145.7125 | CX |
| 12 | -0.00108 | -1.19178989186 | 0.09062 | 0.16749 | 0.05086 | 156764.453018 | CX |
| 26 | -0.00914 | -9.26226185651 | 0.09868 | 0.25 | 0.05086 | 260439.126157 | CX |
| 52 | 0.07325 | 449.662369552 | 0.01629 | 0.292904 | 0.000815 | 223363.363519 | CX |
| 156 | 0.00859 | 10.6114885732 | 0.08095 | 0.292904 | 0.000815 | 204563.39996 | CX |
| 260 | 0.00859 | 10.6114885732 | 0.08095 | 0.292904 | 0.000815 | 204563.39996 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716249000 | 0.08953 | 0.01002 | 12.60 | 0.07924 | 0.1 | 0.0787 | 420475 |
| 1716162600 | 0.07951 | 9.0E-5 | 0.11 | 0.07984 | 0.08051 | 0.07848 | 177523 |
| 1716076200 | 0.07942 | -0.01512 | -15.99 | 0.09386 | 0.09816 | 0.0786 | 168753 |
| 1715989800 | 0.09454 | 0.01157 | 13.94 | 0.08297 | 0.09698 | 0.0803 | 187924 |
| 1715903400 | 0.08297 | -0.01114 | -11.84 | 0.09445 | 0.09539 | 0.08002 | 134329 |
| 1715817000 | 0.09411 | 0.01686 | 21.83 | 0.07748 | 0.105 | 0.07403 | 210344 |
| 1715730600 | 0.07725 | -0.00661 | -7.88 | 0.08378 | 0.09972 | 0.06275 | 173153 |
| 1715644200 | 0.08386 | 0.01335 | 18.93 | 0.07052 | 0.08386 | 0.06132 | 156460 |
| 1715557800 | 0.07051 | -0.0006 | -0.84 | 0.07126 | 0.07495 | 0.06949 | 122091 |
| 1715471400 | 0.07111 | 0.00205 | 2.97 | 0.06896 | 0.07158 | 0.06772 | 115122 |
| 1715385000 | 0.06906 | -0.00403 | -5.51 | 0.07304 | 0.07309 | 0.06625 | 108921 |
| 1715298600 | 0.07309 | -0.00686 | -8.58 | 0.07955 | 0.08003 | 0.07159 | 61151 |
| 1715212200 | 0.07995 | -5.0E-5 | -0.06 | 0.07927 | 0.08491 | 0.0782 | 103607 |
| 1715125800 | 0.08 | -0.01314 | -14.11 | 0.09669 | 0.10454 | 0.07509 | 74330 |
| 1715039400 | 0.09314 | 0.01423 | 18.03 | 0.07844 | 0.10454 | 0.07004 | 166983 |
| 1714953000 | 0.07891 | -0.00092 | -1.15 | 0.0787 | 0.08359 | 0.07568 | 123730 |
| 1714866600 | 0.07983 | -0.0009 | -1.11 | 0.08073 | 0.08873 | 0.07715 | 185788 |
| 1714780200 | 0.08073 | 0.0028 | 3.59 | 0.07787 | 0.09371 | 0.07763 | 116909 |
| 1714693800 | 0.07793 | 0 | 0.00 | 0.07809 | 0.09559 | 0.07642 | 102703 |
| 1714607400 | 0.07793 | 0.00137 | 1.79 | 0.0762 | 0.07948 | 0.07541 | 132475 |
| 1714521000 | 0.07656 | 0.00891 | 13.17 | 0.0691 | 0.1299 | 0.06241 | 152508 |
| 1714434600 | 0.06765 | -0.00765 | -10.16 | 0.07599 | 0.088 | 0.06305 | 64796 |
| 1714348200 | 0.0753 | -0.00138 | -1.80 | 0.07668 | 0.08792 | 0.07101 | 65631 |
| 1714261800 | 0.07668 | -0.00358 | -4.46 | 0.08019 | 0.08243 | 0.0764 | 111874 |
| 1714175400 | 0.08026 | -0.01883 | -19.00 | 0.09907 | 0.10331 | 0.07814 | 144364 |
| 1714089000 | 0.09909 | -0.02293 | -18.79 | 0.12202 | 0.12256 | 0.091 | 49178 |
| 1714002600 | 0.12202 | -0.00607 | -4.74 | 0.12809 | 0.13908 | 0.10009 | 85314 |
| 1713916200 | 0.12809 | -0.01935 | -13.12 | 0.14758 | 0.15101 | 0.112 | 67630 |
| 1713829800 | 0.14744 | -0.00407 | -2.69 | 0.15267 | 0.15558 | 0.14161 | 54554 |
| 1713743400 | 0.15151 | -0.00479 | -3.06 | 0.15619 | 0.15865 | 0.14279 | 54677 |
| 1713657000 | 0.1563 | -0.00438 | -2.73 | 0.16143 | 0.16221 | 0.14473 | 75126 |
| 1713570600 | 0.16068 | 0.0294 | 22.39 | 0.13247 | 0.16749 | 0.11935 | 71865 |
| 1713484200 | 0.13128 | 0.01705 | 14.93 | 0.11381 | 0.1368 | 0.09762 | 89143 |
| 1713397800 | 0.11423 | 0.00115 | 1.02 | 0.11308 | 0.12967 | 0.09845 | 99223 |
| 1713311400 | 0.11308 | 0.0014 | 1.25 | 0.11183 | 0.12967 | 0.10016 | 90248 |
| 1713225000 | 0.11168 | 0.00063 | 0.57 | 0.11124 | 0.12234 | 0.10241 | 143792 |
| 1713138600 | 0.11105 | 0.00989 | 9.78 | 0.09899 | 0.1159 | 0.09899 | 89036 |
| 1713052200 | 0.10116 | 0.00054 | 0.54 | 0.09996 | 0.10328 | 0.09899 | 95762 |
| 1712965800 | 0.10062 | 0.00164 | 1.66 | 0.09899 | 0.10182 | 0.09897 | 71769 |
| 1712879400 | 0.09898 | -0.00065 | -0.65 | 0.10083 | 0.10296 | 0.09685 | 88716 |
| 1712793000 | 0.09963 | 0.00522 | 5.53 | 0.09533 | 0.1065 | 0.09512 | 128641 |
| 1712706600 | 0.09441 | -0.0006 | -0.63 | 0.09551 | 0.09585 | 0.09112 | 84994 |
| 1712620200 | 0.09501 | 0.00513 | 5.71 | 0.09073 | 0.09511 | 0.08755 | 107284 |
| 1712533800 | 0.08988 | -0.00092 | -1.01 | 0.09086 | 0.09195 | 0.08825 | 95090 |
| 1712447400 | 0.0908 | 0.00311 | 3.55 | 0.08602 | 0.09353 | 0.08591 | 114103 |
| 1712361000 | 0.08769 | 0.00413 | 4.94 | 0.08364 | 0.09153 | 0.08152 | 164184 |
| 1712274600 | 0.08356 | 0.011 | 15.16 | 0.0726 | 0.089 | 0.06018 | 121571 |
| 1712188200 | 0.07256 | 0.00523 | 7.77 | 0.06574 | 0.07752 | 0.06059 | 136058 |
| 1712101800 | 0.06733 | 0.00363 | 5.70 | 0.0636 | 0.07526 | 0.06001 | 142992 |
| 1712015400 | 0.0637 | -0.01211 | -15.97 | 0.07107 | 0.07107 | 0.06053 | 216598 |
| 1711929000 | 0.07581 | 0.0095 | 14.33 | 0.06631 | 0.07581 | 0.06 | 79192 |
| 1711842600 | 0.06631 | 0.00038 | 0.58 | 0.06578 | 0.06895 | 0.06276 | 95031 |
| 1711756200 | 0.06593 | -0.00136 | -2.02 | 0.06723 | 0.06971 | 0.06299 | 80810 |
| 1711669800 | 0.06729 | 0.00334 | 5.22 | 0.06396 | 0.07586 | 0.06 | 117108 |
| 1711583400 | 0.06395 | -0.00141 | -2.16 | 0.06457 | 0.0696 | 0.06 | 125223 |
| 1711497000 | 0.06536 | -0.00248 | -3.66 | 0.06871 | 0.06895 | 0.06527 | 135343 |
| 1711410600 | 0.06784 | 0.00574 | 9.24 | 0.06226 | 0.07127 | 0.06001 | 381325 |
| 1711324200 | 0.0621 | 0.00109 | 1.79 | 0.06203 | 0.06426 | 0.06 | 115055 |
| 1711237800 | 0.06101 | -0.00188 | -2.99 | 0.06289 | 0.06377 | 0.06037 | 278115 |
| 1711151400 | 0.06289 | -0.00212 | -3.26 | 0.06501 | 0.071 | 0.0601 | 112838 |
| 1711065000 | 0.06501 | 0.00231 | 3.68 | 0.06265 | 0.06521 | 0.06019 | 148400 |
| 1710978600 | 0.0627 | 0.00261 | 4.34 | 0.06506 | 0.06506 | 0.06122 | 166904 |
| 1710892200 | 0.06009 | -0.00051 | -0.84 | 0.056 | 0.06501 | 0.056 | 123250 |
| 1710805800 | 0.0606 | 0.00372 | 6.54 | 0.05521 | 0.0606 | 0.05086 | 133611 |
| 1710719400 | 0.05688 | -0.01313 | -18.75 | 0.07001 | 0.07001 | 0.05133 | 152510 |
| 1710633000 | 0.07001 | -0.00569 | -7.52 | 0.0757 | 0.0757 | 0.06643 | 149342 |
| 1710546600 | 0.0757 | 0.00621 | 8.94 | 0.06949 | 0.07605 | 0.06886 | 122289 |
| 1710460200 | 0.06949 | -0.00668 | -8.77 | 0.07392 | 0.07617 | 0.06805 | 191197 |
| 1710373800 | 0.07617 | 0.00192 | 2.59 | 0.07501 | 0.07766 | 0.0702 | 133836 |
| 1710287400 | 0.07425 | -0.00142 | -1.88 | 0.07547 | 0.08195 | 0.07265 | 354228 |
| 1710201000 | 0.07567 | -0.01257 | -14.25 | 0.08785 | 0.08897 | 0.07479 | 552327 |
| 1710114600 | 0.08824 | 5.0E-5 | 0.06 | 0.08814 | 0.08894 | 0.08055 | 542329 |
| 1710028200 | 0.08819 | 0.00096 | 1.10 | 0.08663 | 0.08841 | 0.07724 | 302364 |
| 1709941800 | 0.08723 | 0.00025 | 0.29 | 0.08705 | 0.0882 | 0.08391 | 295132 |
| 1709855400 | 0.08698 | 0.00305 | 3.63 | 0.08263 | 0.08736 | 0.07973 | 348227 |
| 1709769000 | 0.08393 | 0.00149 | 1.81 | 0.08259 | 0.09151 | 0.07956 | 273471 |
| 1709682600 | 0.08244 | -0.00319 | -3.73 | 0.08564 | 0.08747 | 0.07791 | 249293 |
| 1709596200 | 0.08563 | 0.00568 | 7.10 | 0.08023 | 0.09059 | 0.08016 | 160658 |
| 1709509800 | 0.07995 | 0.00051 | 0.64 | 0.07934 | 0.08061 | 0.07862 | 209220 |
| 1709423400 | 0.07944 | -0.00038 | -0.48 | 0.07986 | 0.08001 | 0.07851 | 208410 |
| 1709337000 | 0.07982 | -0.00527 | -6.19 | 0.08491 | 0.08582 | 0.07834 | 186498 |
| 1709250600 | 0.08509 | -0.00069 | -0.80 | 0.0858 | 0.08772 | 0.08031 | 160809 |
| 1709164200 | 0.08578 | -0.00248 | -2.81 | 0.08808 | 0.09048 | 0.07982 | 214559 |
| 1709077800 | 0.08826 | -0.00248 | -2.73 | 0.09062 | 0.09132 | 0.08482 | 149777 |
| 1708991400 | 0.09074 | 0.00444 | 5.14 | 0.08624 | 0.09123 | 0.08465 | 381659 |
| 1708905000 | 0.0863 | -0.00118 | -1.35 | 0.08728 | 0.08819 | 0.0817 | 249307 |
| 1708818600 | 0.08748 | 0.00046 | 0.53 | 0.08711 | 0.08773 | 0.08597 | 231826 |
| 1708732200 | 0.08702 | -0.00338 | -3.74 | 0.0904 | 0.09131 | 0.0861 | 348606 |
| 1708645800 | 0.0904 | -0.00324 | -3.46 | 0.09601 | 0.09602 | 0.08649 | 553996 |
| 1708559400 | 0.09364 | 0.0117 | 14.28 | 0.08191 | 0.09576 | 0.0811 | 618909 |
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
