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 | 0.02278312 | 14.1373904114 | 0.16115506 | 0.18352172 | 0.11180374 | 68272.2974896 | CX |
| 4 | -0.01041472 | -5.35866457357 | 0.1943529 | 0.20703482 | 0.11180374 | 65558.0441349 | CX |
| 12 | 0.07831718 | 74.1492506225 | 0.105621 | 0.3752516 | 0.1015048 | 77774.3913088 | CX |
| 26 | 0.09708594 | 111.782885508 | 0.08685224 | 0.3752516 | 0.08099264 | 104739.52383 | CX |
| 52 | 0.04474622 | 32.1471297624 | 0.13919196 | 0.3752516 | 0.04475673 | 132045.78779 | CX |
| 156 | -0.4932371 | -72.8374343493 | 0.67717528 | 7.46246295 | 0.0440325 | 90009.2690214 | CX |
| 260 | -0.4932371 | -72.8374343493 | 0.67717528 | 7.46246295 | 0.0440325 | 90009.2690214 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.17623701 | 0.00987314 | 5.93 | 0.16631951 | 0.18352172 | 0.16510034 | 59491 |
| 1715817000 | 0.16636387 | 0.01647283 | 10.99 | 0.15005848 | 0.16655721 | 0.14673891 | 66296 |
| 1715730600 | 0.14989104 | -0.005294 | -3.41 | 0.15508692 | 0.15571164 | 0.14870698 | 67083 |
| 1715644200 | 0.15518481 | -0.005096 | -3.18 | 0.16443828 | 0.16519698 | 0.11180374 | 89742 |
| 1715557800 | 0.1602806 | -0.003961 | -2.41 | 0.16443828 | 0.16519698 | 0.16024941 | 63585 |
| 1715471400 | 0.16424183 | 0.0110929 | 7.24 | 0.15332152 | 0.16485416 | 0.15172347 | 66872 |
| 1715385000 | 0.15314893 | -0.008274 | -5.13 | 0.16115506 | 0.16611914 | 0.15222436 | 64834 |
| 1715298600 | 0.16142313 | 0.00867964 | 5.68 | 0.1528632 | 0.16414361 | 0.1522763 | 64895 |
| 1715212200 | 0.15274349 | -0.009212 | -5.69 | 0.16164484 | 0.16332231 | 0.15239031 | 62501 |
| 1715125800 | 0.16195553 | 0.00063766 | 0.40 | 0.16130473 | 0.16880441 | 0.1580078 | 60882 |
| 1715039400 | 0.16131787 | -0.003365 | -2.04 | 0.14797381 | 0.17095103 | 0.12196689 | 82083 |
| 1714953000 | 0.16468276 | 0.00029904 | 0.18 | 0.16433942 | 0.16759985 | 0.15965088 | 60109 |
| 1714866600 | 0.16438372 | 0.00483187 | 3.03 | 0.15936329 | 0.16948246 | 0.15910517 | 60725 |
| 1714780200 | 0.15955185 | 0.01157457 | 7.82 | 0.14797381 | 0.16215003 | 0.14148226 | 66047 |
| 1714693800 | 0.14797728 | -0.00192 | -1.28 | 0.14972608 | 0.1507734 | 0.14334804 | 67351 |
| 1714607400 | 0.14989713 | 0.00171444 | 1.16 | 0.14767219 | 0.14995046 | 0.13732587 | 59475 |
| 1714521000 | 0.14818269 | -0.007118 | -4.58 | 0.15503616 | 0.15950559 | 0.14308793 | 49526 |
| 1714434600 | 0.15530043 | -0.009866 | -5.97 | 0.17297789 | 0.18501862 | 0.12179474 | 110509 |
| 1714348200 | 0.16516646 | -0.006356 | -3.71 | 0.17133299 | 0.17512833 | 0.16448616 | 59862 |
| 1714261800 | 0.17152293 | -0.006546 | -3.68 | 0.17778263 | 0.17813006 | 0.16447146 | 62653 |
| 1714175400 | 0.17806909 | -0.010989 | -5.81 | 0.19259462 | 0.20703482 | 0.17654808 | 64296 |
| 1714089000 | 0.18905792 | 0.02203045 | 13.19 | 0.16727682 | 0.18950658 | 0.16024431 | 59599 |
| 1714002600 | 0.16702747 | -0.005773 | -3.34 | 0.17297789 | 0.18501862 | 0.15828748 | 59855 |
| 1713916200 | 0.17280075 | -0.001659 | -0.95 | 0.17438746 | 0.17586599 | 0.16591022 | 62728 |
| 1713829800 | 0.17445995 | -0.003453 | -1.94 | 0.18727395 | 0.18887698 | 0.1232891 | 80903 |
| 1713743400 | 0.17791252 | -0.013107 | -6.86 | 0.1909021 | 0.19389487 | 0.17386366 | 58299 |
| 1713657000 | 0.19101968 | 0.00292922 | 1.56 | 0.18727395 | 0.19656383 | 0.1804944 | 53039 |
| 1713570600 | 0.18809046 | -0.004421 | -2.30 | 0.1943529 | 0.20104779 | 0.18011817 | 52372 |
| 1713484200 | 0.19251119 | 0.01209433 | 6.70 | 0.18059327 | 0.19592286 | 0.1785388 | 53241 |
| 1713397800 | 0.18041686 | 0.01162448 | 6.89 | 0.17055156 | 0.18237268 | 0.16504557 | 58082 |
| 1713311400 | 0.16879238 | -0.003631 | -2.11 | 0.17218597 | 0.17527323 | 0.16395369 | 58838 |
| 1713225000 | 0.1724235 | -0.018043 | -9.47 | 0.18966157 | 0.20770494 | 0.16691048 | 85260 |
| 1713138600 | 0.19046651 | 0.00652211 | 3.55 | 0.18779068 | 0.1952068 | 0.17220923 | 57762 |
| 1713052200 | 0.1839444 | -0.024574 | -11.79 | 0.20755897 | 0.22470211 | 0.16942666 | 47709 |
| 1712965800 | 0.20851882 | -0.012789 | -5.78 | 0.22108599 | 0.23072989 | 0.1903366 | 45421 |
| 1712879400 | 0.2213081 | -0.023736 | -9.69 | 0.24476122 | 0.24492666 | 0.22078536 | 43822 |
| 1712793000 | 0.24504433 | -0.00246 | -0.99 | 0.24723938 | 0.25256733 | 0.22870292 | 43908 |
| 1712706600 | 0.24750458 | -0.034916 | -12.36 | 0.28271974 | 0.29310376 | 0.23740651 | 41229 |
| 1712620200 | 0.28242082 | 0.01433108 | 5.35 | 0.2405684 | 0.29061575 | 0.1307437 | 70983 |
| 1712533800 | 0.26808974 | 0.02695985 | 11.18 | 0.2405684 | 0.27182317 | 0.23432378 | 42579 |
| 1712447400 | 0.24112989 | -0.002719 | -1.12 | 0.24300902 | 0.25031023 | 0.23609465 | 41836 |
| 1712361000 | 0.24384938 | -0.018742 | -7.14 | 0.26281448 | 0.26544626 | 0.24248155 | 50293 |
| 1712274600 | 0.26259117 | 0.00297677 | 1.15 | 0.25859415 | 0.27707343 | 0.25005003 | 41777 |
| 1712188200 | 0.2596144 | -0.00562 | -2.12 | 0.26595329 | 0.28158674 | 0.25357113 | 40927 |
| 1712101800 | 0.26523391 | -0.021993 | -7.66 | 0.28499043 | 0.28499043 | 0.25004963 | 42027 |
| 1712015400 | 0.287227 | -0.036118 | -11.17 | 0.32375603 | 0.33003973 | 0.13394654 | 70931 |
| 1711929000 | 0.32334472 | 0.04624938 | 16.69 | 0.2727298 | 0.32984096 | 0.2727298 | 34050 |
| 1711842600 | 0.27709534 | -0.032118 | -10.39 | 0.30826317 | 0.32981087 | 0.27645315 | 41323 |
| 1711756200 | 0.30921373 | -0.019871 | -6.04 | 0.33156864 | 0.33156864 | 0.30286274 | 39589 |
| 1711669800 | 0.32908443 | -0.033101 | -9.14 | 0.35922347 | 0.3752516 | 0.32592769 | 43932 |
| 1711583400 | 0.36218493 | 0.09556676 | 35.84 | 0.26668136 | 0.37484051 | 0.26209259 | 59349 |
| 1711497000 | 0.26661817 | -0.007325 | -2.67 | 0.27453233 | 0.28250434 | 0.25950434 | 81835 |
| 1711410600 | 0.27394344 | 0.03596948 | 15.11 | 0.24404738 | 0.27687109 | 0.22406778 | 107558 |
| 1711324200 | 0.23797396 | 0.00907107 | 3.96 | 0.23019197 | 0.23900066 | 0.22534339 | 68217 |
| 1711237800 | 0.22890289 | 0.00398928 | 1.77 | 0.22394519 | 0.24678071 | 0.22251504 | 67593 |
| 1711151400 | 0.22491361 | -0.01264 | -5.32 | 0.24404738 | 0.27516221 | 0.22232057 | 66230 |
| 1711065000 | 0.23755372 | 0.03566013 | 17.66 | 0.20309674 | 0.24319025 | 0.20264572 | 75081 |
| 1710978600 | 0.20189359 | 0.03752287 | 22.83 | 0.16460526 | 0.21330925 | 0.16201471 | 87833 |
| 1710892200 | 0.16437072 | -0.033289 | -16.84 | 0.1973186 | 0.20101023 | 0.163429 | 89378 |
| 1710805800 | 0.19765956 | -0.012088 | -5.76 | 0.18246622 | 0.20539475 | 0.13834411 | 103725 |
| 1710719400 | 0.20974755 | 0.00597475 | 2.93 | 0.20546434 | 0.22041118 | 0.20194459 | 76069 |
| 1710633000 | 0.2037728 | -0.047232 | -18.82 | 0.25137348 | 0.25299706 | 0.20308482 | 76584 |
| 1710546600 | 0.25100448 | 0.01999505 | 8.66 | 0.18246622 | 0.25137415 | 0.17863778 | 119781 |
| 1710460200 | 0.23100943 | 0.04834763 | 26.47 | 0.18246622 | 0.24158417 | 0.17622247 | 94690 |
| 1710373800 | 0.1826618 | -0.014024 | -7.13 | 0.19673625 | 0.19843989 | 0.18218812 | 92986 |
| 1710287400 | 0.19668577 | 0.00092791 | 0.47 | 0.19557017 | 0.200384 | 0.16842424 | 93899 |
| 1710201000 | 0.19575786 | -0.000102 | -0.05 | 0.15138648 | 0.2045452 | 0.14838775 | 129204 |
| 1710114600 | 0.19585948 | 0.01302509 | 7.12 | 0.18592418 | 0.2027816 | 0.17984523 | 100910 |
| 1710028200 | 0.18283439 | 0.03244626 | 21.58 | 0.1510555 | 0.19301221 | 0.15093552 | 101709 |
| 1709941800 | 0.15038813 | -0.000566 | -0.37 | 0.15138648 | 0.16604206 | 0.14733369 | 112369 |
| 1709855400 | 0.15095397 | 0.02436802 | 19.25 | 0.12797321 | 0.16103003 | 0.1250314 | 112081 |
| 1709769000 | 0.12658595 | 0.01451853 | 12.96 | 0.11135116 | 0.12933624 | 0.10649727 | 138451 |
| 1709682600 | 0.11206742 | -0.006326 | -5.34 | 0.11882526 | 0.1241323 | 0.10469033 | 139250 |
| 1709596200 | 0.11839374 | -0.008815 | -6.93 | 0.13717173 | 0.13921023 | 0.11559174 | 145189 |
| 1709509800 | 0.12720829 | -0.002627 | -2.02 | 0.13070685 | 0.13227885 | 0.12267519 | 128468 |
| 1709423400 | 0.12983561 | -0.005081 | -3.77 | 0.13653132 | 0.13871722 | 0.12944473 | 121623 |
| 1709337000 | 0.1349169 | 0.00838138 | 6.62 | 0.1266602 | 0.14023396 | 0.12603933 | 123255 |
| 1709250600 | 0.12653552 | -0.009579 | -7.04 | 0.13717173 | 0.14330384 | 0.12528223 | 118547 |
| 1709164200 | 0.13611487 | 0.00409428 | 3.10 | 0.13216111 | 0.13930034 | 0.11798435 | 125753 |
| 1709077800 | 0.13202059 | -0.005778 | -4.19 | 0.13502098 | 0.13783572 | 0.12336001 | 124311 |
| 1708991400 | 0.13779873 | 0.00855984 | 6.62 | 0.10554322 | 0.13780611 | 0.1015048 | 129416 |
| 1708905000 | 0.12923889 | 0.01024292 | 8.61 | 0.11909306 | 0.13922263 | 0.11114916 | 135699 |
| 1708818600 | 0.11899597 | -0.001899 | -1.57 | 0.12079672 | 0.13000567 | 0.11634663 | 127871 |
| 1708732200 | 0.12089469 | 0.01521676 | 14.40 | 0.105621 | 0.12404129 | 0.10276786 | 126962 |
| 1708645800 | 0.10567793 | -0.001256 | -1.17 | 0.1063015 | 0.10769197 | 0.10128218 | 124745 |
| 1708559400 | 0.10693351 | 0.00122656 | 1.16 | 0.10554322 | 0.10699276 | 0.1015048 | 125322 |
| 1708473000 | 0.10570695 | -0.007795 | -6.87 | 0.11348492 | 0.11589504 | 0.10545872 | 143239 |
| 1708386600 | 0.11350226 | 0.01325353 | 13.22 | 0.09468807 | 0.11590003 | 0.09339327 | 115892 |
| 1708300200 | 0.10024873 | 0.00101954 | 1.03 | 0.09916868 | 0.10123297 | 0.09767442 | 152371 |
| 1708213800 | 0.09922919 | -0.000655 | -0.66 | 0.09961044 | 0.10028413 | 0.09737652 | 154624 |
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
