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 | -0.024919 | -9.77522359956 | 0.25492 | 0.26623 | 0.21626 | 217315.019153 | CX |
| 4 | -0.124979 | -35.2073356245 | 0.35498 | 0.45 | 0.21626 | 182207.95909 | CX |
| 12 | -0.199059 | -46.3942105999 | 0.42906 | 0.7104 | 0.21626 | 228541.919668 | CX |
| 26 | 0.098201 | 74.5075872534 | 0.1318 | 0.7104 | 0.12 | 288864.539972 | CX |
| 52 | 0.042801 | 22.8637820513 | 0.1872 | 0.7104 | 0.0774 | 314309.289208 | CX |
| 156 | -3.479999 | -93.8005121294 | 3.71 | 6.99 | 0.0774 | 261704.376216 | CX |
| 260 | -3.479999 | -93.8005121294 | 3.71 | 6.99 | 0.0774 | 261704.376216 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 0.2299 | -0.007386 | -3.11 | 0.2353 | 0.2399 | 0.2283 | 154429 |
| 1715989800 | 0.237286 | 0.005562 | 2.40 | 0.2341 | 0.2407 | 0.22748 | 161332 |
| 1715903400 | 0.231724 | -0.007179 | -3.00 | 0.23843 | 0.2503 | 0.22762 | 161321 |
| 1715817000 | 0.238903 | 0.008603 | 3.74 | 0.227848 | 0.2534 | 0.21626 | 303570 |
| 1715730600 | 0.2303 | -0.0228 | -9.01 | 0.25408 | 0.26147 | 0.22727 | 309222 |
| 1715644200 | 0.2531 | 0.00558 | 2.25 | 0.2486 | 0.26623 | 0.2353 | 298489 |
| 1715557800 | 0.24752 | -0.007319 | -2.87 | 0.25492 | 0.2591 | 0.23979 | 132838 |
| 1715471400 | 0.254839 | -0.011891 | -4.46 | 0.267714 | 0.285 | 0.25 | 216620 |
| 1715385000 | 0.26673 | -0.01027 | -3.71 | 0.27963 | 0.2929 | 0.2627 | 155407 |
| 1715298600 | 0.277 | -0.013589 | -4.68 | 0.29 | 0.2977 | 0.27233 | 177099 |
| 1715212200 | 0.290589 | -0.015697 | -5.12 | 0.3069 | 0.31012 | 0.2837 | 158666 |
| 1715125800 | 0.306286 | -0.011714 | -3.68 | 0.31932 | 0.32802 | 0.3039 | 161096 |
| 1715039400 | 0.318 | 0.00492 | 1.57 | 0.31198 | 0.33366 | 0.30416 | 145597 |
| 1714953000 | 0.31308 | 0.012366 | 4.11 | 0.30084 | 0.3176 | 0.28321 | 135718 |
| 1714866600 | 0.300714 | 0.008414 | 2.88 | 0.2923 | 0.31482 | 0.28837 | 155370 |
| 1714780200 | 0.2923 | 0.0118 | 4.21 | 0.2805 | 0.3 | 0.26 | 166967 |
| 1714693800 | 0.2805 | -0.00179 | -0.63 | 0.2806 | 0.28926 | 0.27365 | 144547 |
| 1714607400 | 0.28229 | -0.00497 | -1.73 | 0.28916 | 0.2986 | 0.27193 | 132732 |
| 1714521000 | 0.28726 | -0.038311 | -11.77 | 0.32751 | 0.332 | 0.27927 | 249969 |
| 1714434600 | 0.325571 | -0.006797 | -2.05 | 0.3317 | 0.33332 | 0.3116 | 246271 |
| 1714348200 | 0.332368 | -0.001723 | -0.52 | 0.3345 | 0.3388 | 0.32859 | 128359 |
| 1714261800 | 0.334091 | 0.006131 | 1.87 | 0.32842 | 0.34256 | 0.3133 | 335935 |
| 1714175400 | 0.32796 | -0.02963 | -8.29 | 0.35904 | 0.3778 | 0.31719 | 160311 |
| 1714089000 | 0.35759 | 0.00584 | 1.66 | 0.35301 | 0.365 | 0.32677 | 124616 |
| 1714002600 | 0.35175 | -0.00817 | -2.27 | 0.36122 | 0.45 | 0.35 | 148096 |
| 1713916200 | 0.35992 | -0.012366 | -3.32 | 0.3687 | 0.37522 | 0.35449 | 119340 |
| 1713829800 | 0.372286 | 0.014016 | 3.91 | 0.35803 | 0.38 | 0.35207 | 174373 |
| 1713743400 | 0.35827 | 0.003127 | 0.88 | 0.35498 | 0.37466 | 0.34179 | 143516 |
| 1713657000 | 0.355143 | 0.019143 | 5.70 | 0.338429 | 0.3788 | 0.32138 | 149475 |
| 1713570600 | 0.336 | 0.001909 | 0.57 | 0.33484 | 0.35194 | 0.31307 | 191276 |
| 1713484200 | 0.334091 | 0.015081 | 4.73 | 0.318154 | 0.35416 | 0.30978 | 194519 |
| 1713397800 | 0.31901 | -0.013358 | -4.02 | 0.33106 | 0.3349 | 0.28745 | 202538 |
| 1713311400 | 0.332368 | 0.017218 | 5.46 | 0.31395 | 0.33873 | 0.3 | 296442 |
| 1713225000 | 0.31515 | -0.01176 | -3.60 | 0.32585 | 0.33872 | 0.30351 | 220548 |
| 1713138600 | 0.32691 | 0.00472 | 1.46 | 0.32253 | 0.33562 | 0.30228 | 240945 |
| 1713052200 | 0.32219 | -0.02225 | -6.46 | 0.34397 | 0.35403 | 0.2697 | 344293 |
| 1712965800 | 0.34444 | -0.04263 | -11.01 | 0.38626 | 0.415 | 0.33265 | 174719 |
| 1712879400 | 0.38707 | -0.009216 | -2.33 | 0.397 | 0.41499 | 0.37756 | 130277 |
| 1712793000 | 0.396286 | -0.004996 | -1.25 | 0.4001 | 0.40441 | 0.3727 | 230653 |
| 1712706600 | 0.401282 | -0.016418 | -3.93 | 0.4193 | 0.42336 | 0.39 | 122641 |
| 1712620200 | 0.4177 | 0.0238 | 6.04 | 0.39774 | 0.42132 | 0.3928 | 259164 |
| 1712533800 | 0.3939 | -0.0067 | -1.67 | 0.3992 | 0.41863 | 0.39102 | 159764 |
| 1712447400 | 0.4006 | -0.0363 | -8.31 | 0.4325 | 0.4368 | 0.3932 | 198835 |
| 1712361000 | 0.4369 | 0.0244 | 5.92 | 0.4125 | 0.4389 | 0.3998 | 227267 |
| 1712274600 | 0.4125 | 0.001 | 0.24 | 0.401 | 0.43554 | 0.3993 | 189939 |
| 1712188200 | 0.4115 | 0.0255 | 6.61 | 0.38913 | 0.49 | 0.3853 | 255406 |
| 1712101800 | 0.386 | -0.00443 | -1.13 | 0.39059 | 0.41051 | 0.38002 | 249176 |
| 1712015400 | 0.39043 | -0.01585 | -3.90 | 0.4073 | 0.415 | 0.38021 | 107131 |
| 1711929000 | 0.40628 | -0.004047 | -0.99 | 0.41014 | 0.42052 | 0.40034 | 134248 |
| 1711842600 | 0.410327 | -0.021173 | -4.91 | 0.432714 | 0.43874 | 0.40147 | 115042 |
| 1711756200 | 0.4315 | -0.01754 | -3.91 | 0.45145 | 0.47116 | 0.42461 | 145104 |
| 1711669800 | 0.44904 | -0.014265 | -3.08 | 0.46304 | 0.4932 | 0.4384 | 176405 |
| 1711583400 | 0.463305 | -0.020345 | -4.21 | 0.4789 | 0.5141 | 0.4533 | 226730 |
| 1711497000 | 0.48365 | 0.029936 | 6.60 | 0.452429 | 0.6646 | 0.444 | 211351 |
| 1711410600 | 0.453714 | 0.013668 | 3.11 | 0.43745 | 0.46178 | 0.42931 | 240705 |
| 1711324200 | 0.440046 | 0.011189 | 2.61 | 0.42809 | 0.44053 | 0.4127 | 195263 |
| 1711237800 | 0.428857 | 0.025852 | 6.41 | 0.3989 | 0.4442 | 0.3903 | 245756 |
| 1711151400 | 0.403005 | -0.040475 | -9.13 | 0.44263 | 0.44985 | 0.3938 | 489418 |
| 1711065000 | 0.44348 | -0.01677 | -3.64 | 0.462444 | 0.46368 | 0.43277 | 210604 |
| 1710978600 | 0.46025 | 0.01999 | 4.54 | 0.43912 | 0.46814 | 0.4281 | 406881 |
| 1710892200 | 0.44026 | -0.01476 | -3.24 | 0.4611 | 0.46364 | 0.41068 | 449142 |
| 1710805800 | 0.45502 | -0.0425 | -8.54 | 0.49581 | 0.5955 | 0.4348 | 286992 |
| 1710719400 | 0.49752 | 0.06452 | 14.90 | 0.5735 | 0.5866 | 0.43176 | 412583 |
| 1710633000 | 0.433 | -0.065193 | -13.09 | 0.49493 | 0.5899 | 0.41356 | 426940 |
| 1710546600 | 0.498193 | -0.098007 | -16.44 | 0.5961 | 0.6012 | 0.48 | 520273 |
| 1710460200 | 0.5962 | -0.1133 | -15.97 | 0.559354 | 0.7104 | 0.55001 | 281473 |
| 1710373800 | 0.7095 | 0.1394 | 24.45 | 0.5627 | 0.7095 | 0.54684 | 272580 |
| 1710287400 | 0.5701 | 0.10602 | 22.85 | 0.46524 | 0.5728 | 0.43468 | 284058 |
| 1710201000 | 0.46408 | 0.051599 | 12.51 | 0.41433 | 0.51433 | 0.40315 | 335381 |
| 1710114600 | 0.412481 | -0.005662 | -1.35 | 0.41739 | 0.4478 | 0.399 | 191299 |
| 1710028200 | 0.418143 | 0.002013 | 0.48 | 0.41849 | 0.44769 | 0.40791 | 167835 |
| 1709941800 | 0.41613 | 0.00151 | 0.36 | 0.415926 | 0.42603 | 0.38988 | 193545 |
| 1709855400 | 0.41462 | -0.00646 | -1.53 | 0.42329 | 0.5799 | 0.38559 | 240298 |
| 1709769000 | 0.42108 | 0.084794 | 25.21 | 0.3409 | 0.4478 | 0.316 | 271802 |
| 1709682600 | 0.336286 | -0.015284 | -4.35 | 0.351319 | 0.36685 | 0.31627 | 286384 |
| 1709596200 | 0.35157 | 0.00101 | 0.29 | 0.3476 | 0.365 | 0.33899 | 449031 |
| 1709509800 | 0.35056 | 0.00066 | 0.19 | 0.3546 | 0.36097 | 0.3227 | 298943 |
| 1709423400 | 0.3499 | 0.0211 | 6.42 | 0.32872 | 0.355 | 0.3244 | 321073 |
| 1709337000 | 0.3288 | -0.0221 | -6.30 | 0.34282 | 0.35416 | 0.3111 | 343211 |
| 1709250600 | 0.3509 | -0.03998 | -10.23 | 0.388361 | 0.4022 | 0.33476 | 344726 |
| 1709164200 | 0.39088 | -0.011694 | -2.90 | 0.398 | 0.44779 | 0.37 | 206001 |
| 1709077800 | 0.402574 | -0.008736 | -2.12 | 0.4184 | 0.4192 | 0.39144 | 231644 |
| 1708991400 | 0.41131 | -0.00729 | -1.74 | 0.41906 | 0.4291 | 0.3909 | 217506 |
| 1708905000 | 0.4186 | -0.01003 | -2.34 | 0.42906 | 0.4489 | 0.40681 | 120436 |
| 1708818600 | 0.42863 | 0.02877 | 7.20 | 0.39986 | 0.43401 | 0.38003 | 158816 |
| 1708732200 | 0.39986 | -0.00083 | -0.21 | 0.40098 | 0.40941 | 0.38287 | 108869 |
| 1708645800 | 0.40069 | 0.008022 | 2.04 | 0.3903 | 0.41042 | 0.3822 | 76460 |
| 1708559400 | 0.392668 | -0.024981 | -5.98 | 0.41678 | 0.42598 | 0.386 | 104975 |
| 1708473000 | 0.417649 | 0.00043 | 0.10 | 0.41751 | 0.4315 | 0.3961 | 173480 |
| 1708386600 | 0.417219 | 0.015609 | 3.89 | 0.3972 | 0.417219 | 0.3823 | 227075 |
| 1708300200 | 0.40161 | 0.00292 | 0.73 | 0.401282 | 0.4099 | 0.3793 | 136946 |
| 1708213800 | 0.39869 | -0.02004 | -4.79 | 0.41843 | 0.43042 | 0.38001 | 156299 |
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
