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 | 0.01220057 | 14.3656451051 | 0.0849288 | 0.09326384 | 0.051432 | 6865.0697 | CX |
| 4 | 0.01865329 | 23.7693957191 | 0.07847608 | 0.1168801 | 0.051432 | 6815.48503333 | CX |
| 12 | 0.01472725 | 17.8724163893 | 0.08240212 | 0.18531711 | 0.0404232 | 9568.20397042 | CX |
| 26 | 0.01008371 | 11.5843914562 | 0.08704566 | 0.26632769 | 0.02277536 | 8990.66597135 | CX |
| 52 | -0.03131357 | -24.3793625403 | 0.12844294 | 0.31742488 | 0.01025954 | 11883.6149937 | CX |
| 156 | -2.54639043 | -96.3257559107 | 2.6435198 | 3.66323582 | 0.01025954 | 9397.88183472 | CX |
| 260 | -2.54639043 | -96.3257559107 | 2.6435198 | 3.66323582 | 0.01025954 | 9397.88183472 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.09657917 | 0.00616755 | 6.82 | 0.09051004 | 0.09688881 | 0.09011744 | 0 |
| 1715730600 | 0.09041162 | -0.002207 | -2.38 | 0.09265347 | 0.09289358 | 0.08973056 | 0 |
| 1715644200 | 0.09261902 | 0.00180227 | 1.98 | 0.0849288 | 0.09326384 | 0.051432 | 6865 |
| 1715557800 | 0.09081675 | 0.00093765 | 1.04 | 0.08995889 | 0.09130726 | 0.0896349 | 0 |
| 1715471400 | 0.0898791 | -0.000211 | -0.23 | 0.08983522 | 0.09073208 | 0.08940643 | 0 |
| 1715385000 | 0.09008994 | -0.00306 | -3.29 | 0.09295924 | 0.09355192 | 0.08902607 | 0 |
| 1715298600 | 0.09314949 | 0.00265665 | 2.94 | 0.09069745 | 0.09352567 | 0.09003417 | 0 |
| 1715212200 | 0.09049284 | -0.002017 | -2.18 | 0.09230637 | 0.09323628 | 0.0901364 | 0 |
| 1715125800 | 0.09251008 | -0.00054 | -0.58 | 0.09316548 | 0.09499472 | 0.09221635 | 0 |
| 1715039400 | 0.09304989 | -0.001432 | -1.52 | 0.0849288 | 0.09598399 | 0.0544553 | 6865 |
| 1714953000 | 0.09448181 | 0.00033787 | 0.36 | 0.0943662 | 0.09520392 | 0.09289712 | 0 |
| 1714866600 | 0.09414394 | 0.00125324 | 1.35 | 0.09273668 | 0.09490168 | 0.09237945 | 0 |
| 1714780200 | 0.0928907 | 0.00560756 | 6.42 | 0.08723277 | 0.0934661 | 0.08680205 | 0 |
| 1714693800 | 0.08728314 | 0.0010601 | 1.23 | 0.08618193 | 0.08808884 | 0.08422981 | 0 |
| 1714607400 | 0.08622304 | -0.003549 | -3.95 | 0.08980891 | 0.0899965 | 0.08384096 | 0 |
| 1714521000 | 0.08977237 | -0.005265 | -5.54 | 0.09506395 | 0.09929103 | 0.08777645 | 1648 |
| 1714434600 | 0.09503714 | -0.006159 | -6.09 | 0.0849288 | 0.10415563 | 0.0544553 | 10773 |
| 1714348200 | 0.10119598 | -0.0016 | -1.56 | 0.10260947 | 0.1075103 | 0.09703704 | 2552 |
| 1714261800 | 0.102796 | 0.00069364 | 0.68 | 0.10209736 | 0.1073304 | 0.09883105 | 901 |
| 1714175400 | 0.10210236 | -0.000472 | -0.46 | 0.10259645 | 0.1088593 | 0.10129715 | 1192 |
| 1714089000 | 0.10257405 | -0.005233 | -4.85 | 0.10786 | 0.11167718 | 0.09655617 | 3945 |
| 1714002600 | 0.10780683 | -0.002572 | -2.33 | 0.11073456 | 0.1168801 | 0.10458412 | 7511 |
| 1713916200 | 0.110379 | 0.00907718 | 8.96 | 0.09681295 | 0.11255556 | 0.09448578 | 19328 |
| 1713829800 | 0.10130182 | -0.003195 | -3.06 | 0.0849288 | 0.10294363 | 0.05486217 | 20332 |
| 1713743400 | 0.10449643 | 0.01310798 | 14.34 | 0.09139035 | 0.1047046 | 0.09109721 | 13187 |
| 1713657000 | 0.09138845 | 0.00693987 | 8.22 | 0.08423284 | 0.09859879 | 0.08343344 | 3797 |
| 1713570600 | 0.08444858 | 0.00525809 | 6.64 | 0.07896484 | 0.08753774 | 0.07446147 | 1855 |
| 1713484200 | 0.07919049 | 0.00083655 | 1.07 | 0.07847608 | 0.08470799 | 0.07794146 | 1474 |
| 1713397800 | 0.07835394 | -0.000608 | -0.77 | 0.07898438 | 0.08500886 | 0.07671989 | 2145 |
| 1713311400 | 0.07896208 | -0.004084 | -4.92 | 0.08302251 | 0.08545102 | 0.0770943 | 3173 |
| 1713225000 | 0.08304561 | -0.00054 | -0.65 | 0.0849288 | 0.08808507 | 0.0785459 | 7892 |
| 1713138600 | 0.0835859 | -0.001851 | -2.17 | 0.0849288 | 0.09244009 | 0.0785459 | 10421 |
| 1713052200 | 0.08543701 | -0.012095 | -12.40 | 0.09752943 | 0.10010936 | 0.08378207 | 3761 |
| 1712965800 | 0.09753165 | -0.004611 | -4.51 | 0.10850361 | 0.11708569 | 0.09560517 | 2310 |
| 1712879400 | 0.10214282 | -0.012559 | -10.95 | 0.11406401 | 0.1254175 | 0.10183867 | 3298 |
| 1712793000 | 0.11470169 | -0.020022 | -14.86 | 0.13472795 | 0.14267369 | 0.11418283 | 13764 |
| 1712706600 | 0.13472365 | -0.014984 | -10.01 | 0.14955685 | 0.15022435 | 0.13416534 | 1924 |
| 1712620200 | 0.14970748 | 0.00527855 | 3.65 | 0.14895786 | 0.15722516 | 0.14319069 | 8851 |
| 1712533800 | 0.14442893 | -0.008183 | -5.36 | 0.15243142 | 0.153988 | 0.14368706 | 800 |
| 1712447400 | 0.15261166 | 0.00409515 | 2.76 | 0.14809829 | 0.1602272 | 0.14349154 | 4466 |
| 1712361000 | 0.14851651 | -0.010041 | -6.33 | 0.15856547 | 0.16289876 | 0.14279357 | 2120 |
| 1712274600 | 0.1585573 | 0.00119691 | 0.76 | 0.15721013 | 0.15975309 | 0.14822577 | 1366 |
| 1712188200 | 0.15736039 | 0.00838274 | 5.63 | 0.14895786 | 0.17079672 | 0.14343874 | 8802 |
| 1712101800 | 0.14897765 | 0.00604369 | 4.23 | 0.14813475 | 0.14967396 | 0.1294488 | 7327 |
| 1712015400 | 0.14293396 | -0.004342 | -2.95 | 0.17022602 | 0.17830334 | 0.055194 | 10530 |
| 1711929000 | 0.14727584 | -0.002969 | -1.98 | 0.15038016 | 0.15719325 | 0.14579852 | 921 |
| 1711842600 | 0.15024464 | 0.00196518 | 1.33 | 0.14825529 | 0.16151229 | 0.14488159 | 1307 |
| 1711756200 | 0.14827946 | -0.005368 | -3.49 | 0.15793012 | 0.16943675 | 0.14811446 | 5350 |
| 1711669800 | 0.15364744 | 0.00338091 | 2.25 | 0.15090382 | 0.16774052 | 0.13953656 | 15698 |
| 1711583400 | 0.15026653 | 0.01028284 | 7.35 | 0.13969997 | 0.15026653 | 0.13206069 | 7290 |
| 1711497000 | 0.13998369 | -0.029692 | -17.50 | 0.17022602 | 0.17830334 | 0.12033141 | 33751 |
| 1711410600 | 0.16967594 | 0.01056013 | 6.64 | 0.14292666 | 0.17202366 | 0.13071944 | 20237 |
| 1711324200 | 0.15911581 | 0.00589318 | 3.85 | 0.15314202 | 0.16429845 | 0.14987989 | 24742 |
| 1711237800 | 0.15322263 | 0.00144853 | 0.95 | 0.15227198 | 0.16114685 | 0.1496486 | 11044 |
| 1711151400 | 0.1517741 | -0.000636 | -0.42 | 0.15786964 | 0.15910366 | 0.14609958 | 13145 |
| 1711065000 | 0.15241027 | -0.006285 | -3.96 | 0.15218088 | 0.16367215 | 0.1477705 | 11578 |
| 1710978600 | 0.15869523 | 0.01455907 | 10.10 | 0.14252455 | 0.15890169 | 0.13632 | 9135 |
| 1710892200 | 0.14413616 | 0.00115906 | 0.81 | 0.14292666 | 0.15012337 | 0.13071944 | 7778 |
| 1710805800 | 0.1429771 | -0.004112 | -2.80 | 0.07267258 | 0.15607109 | 0.05616695 | 47169 |
| 1710719400 | 0.14708958 | -0.00655 | -4.26 | 0.15511818 | 0.18165077 | 0.14066867 | 22005 |
| 1710633000 | 0.15363996 | 0.00536416 | 3.62 | 0.14766356 | 0.17718059 | 0.14427231 | 18693 |
| 1710546600 | 0.1482758 | -0.006268 | -4.06 | 0.07267258 | 0.15547917 | 0.07033778 | 16677 |
| 1710460200 | 0.15454417 | -0.022037 | -12.48 | 0.18176364 | 0.18213062 | 0.14869783 | 8803 |
| 1710373800 | 0.17658148 | 0.0276646 | 18.58 | 0.15058055 | 0.18531711 | 0.14961905 | 13116 |
| 1710287400 | 0.14891688 | 0.01781426 | 13.59 | 0.13146998 | 0.15637582 | 0.13068533 | 14508 |
| 1710201000 | 0.13110262 | -0.001577 | -1.19 | 0.07267258 | 0.13782147 | 0.07033778 | 8841 |
| 1710114600 | 0.13267967 | -0.003067 | -2.26 | 0.13840795 | 0.14170649 | 0.12591436 | 7046 |
| 1710028200 | 0.13574644 | 0.0098014 | 7.78 | 0.12577729 | 0.14156926 | 0.12209712 | 5606 |
| 1709941800 | 0.12594504 | -0.013242 | -9.51 | 0.13795958 | 0.14520237 | 0.12382822 | 10427 |
| 1709855400 | 0.139187 | 0.00084926 | 0.61 | 0.1386732 | 0.14430089 | 0.11179394 | 29751 |
| 1709769000 | 0.13833774 | 0.02789164 | 25.25 | 0.10934903 | 0.14494609 | 0.10307538 | 20309 |
| 1709682600 | 0.1104461 | -0.012849 | -10.42 | 0.11895824 | 0.12387516 | 0.09068951 | 14283 |
| 1709596200 | 0.12329493 | 0.02535018 | 25.88 | 0.07267258 | 0.12402237 | 0.07033778 | 20220 |
| 1709509800 | 0.09794475 | -0.006396 | -6.13 | 0.1095584 | 0.1095584 | 0.09751007 | 5210 |
| 1709423400 | 0.10434062 | 0.01202488 | 13.03 | 0.09221946 | 0.10655268 | 0.08626103 | 3825 |
| 1709337000 | 0.09231574 | -0.000128 | -0.14 | 0.0920508 | 0.09620358 | 0.08653871 | 13645 |
| 1709250600 | 0.09244394 | 0.01113656 | 13.70 | 0.08094744 | 0.09525733 | 0.0749133 | 6837 |
| 1709164200 | 0.08130738 | -0.001044 | -1.27 | 0.08249334 | 0.08522519 | 0.07735947 | 2812 |
| 1709077800 | 0.08235166 | -0.001899 | -2.25 | 0.08442096 | 0.08485061 | 0.07657531 | 8768 |
| 1708991400 | 0.08425095 | 0.00092728 | 1.11 | 0.07267258 | 0.08425095 | 0.0404232 | 8539 |
| 1708905000 | 0.08332367 | -0.001038 | -1.23 | 0.08428934 | 0.08732914 | 0.080595 | 3486 |
| 1708818600 | 0.0843614 | 0.00086295 | 1.03 | 0.08324257 | 0.08772303 | 0.0819815 | 1786 |
| 1708732200 | 0.08349845 | -0.008443 | -9.18 | 0.09218068 | 0.09235195 | 0.08044676 | 2403 |
| 1708645800 | 0.09194192 | 0.00940091 | 11.39 | 0.08240212 | 0.09522803 | 0.0805895 | 7394 |
| 1708559400 | 0.08254101 | -0.001 | -1.20 | 0.08369853 | 0.0837763 | 0.07818622 | 3066 |
| 1708473000 | 0.08354081 | -0.004455 | -5.06 | 0.08846306 | 0.09024579 | 0.0820904 | 40140 |
| 1708386600 | 0.08799615 | 0.00120034 | 1.38 | 0.07267258 | 0.09276124 | 0.07033778 | 14133 |
| 1708300200 | 0.08679581 | 0.00299433 | 3.57 | 0.08367106 | 0.08783675 | 0.07986956 | 780 |
| 1708213800 | 0.08380148 | -0.003804 | -4.34 | 0.08751989 | 0.09157317 | 0.08150011 | 1744 |
| 1708127400 | 0.08760518 | 0.00587185 | 7.18 | 0.07908481 | 0.09104749 | 0.07771407 | 5789 |
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
