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 | 0.04814 | 27.2747875354 | 0.1765 | 0.205987 | 0.17241 | 1367635.16834 | CX |
| 4 | 0.03205 | 16.641570175 | 0.19259 | 0.211 | 0.1362 | 1825803.28358 | CX |
| 12 | 0.09755 | 76.7566291604 | 0.12709 | 0.38643 | 0.10659 | 2706401.42391 | CX |
| 26 | 0.13086 | 139.539347409 | 0.09378 | 0.38643 | 0.09026 | 5370113.77725 | CX |
| 52 | 0.08466 | 60.4800685812 | 0.13998 | 0.38643 | 0.04435 | 3849308.4391 | CX |
| 156 | -0.47576 | -67.9268989149 | 0.7004 | 7.63 | 0.023531 | 2750523.38759 | CX |
| 260 | -0.47576 | -67.9268989149 | 0.7004 | 7.63 | 0.023531 | 2750523.38759 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716508200 | 0.20117 | 0.0248 | 14.06 | 0.17703 | 0.20284 | 0.17241 | 1525271 |
| 1716421800 | 0.17637 | -0.01262 | -6.68 | 0.18882 | 0.203203 | 0.17448 | 1118382 |
| 1716335400 | 0.18899 | 0.00248 | 1.33 | 0.18651 | 0.205987 | 0.184 | 1193099 |
| 1716249000 | 0.18651 | 0.00539 | 2.98 | 0.18109 | 0.19068 | 0.17564 | 2392911 |
| 1716162600 | 0.18112 | -0.00079 | -0.43 | 0.18191 | 0.18653 | 0.18 | 987931 |
| 1716076200 | 0.18191 | -0.00045 | -0.25 | 0.18274 | 0.19108 | 0.1788 | 1141341 |
| 1715989800 | 0.18236 | 0.00598 | 3.39 | 0.1765 | 0.1869 | 0.17545 | 1214508 |
| 1715903400 | 0.17638 | 0.01074 | 6.48 | 0.16632 | 0.1865 | 0.16408 | 1943565 |
| 1715817000 | 0.16564 | 0.01562 | 10.41 | 0.1501 | 0.16753 | 0.14636 | 1260236 |
| 1715730600 | 0.15002 | -0.00485 | -3.13 | 0.15478 | 0.15551 | 0.14931 | 577140 |
| 1715644200 | 0.15487 | -0.00575 | -3.58 | 0.1602 | 0.16072 | 0.1537 | 712312 |
| 1715557800 | 0.16062 | -0.00418 | -2.54 | 0.16501 | 0.16588 | 0.158 | 714359 |
| 1715471400 | 0.1648 | 0.01163 | 7.59 | 0.15295 | 0.16831 | 0.1507 | 868098 |
| 1715385000 | 0.15317 | -0.01 | -6.13 | 0.16317 | 0.16741 | 0.15105 | 1044650 |
| 1715298600 | 0.16317 | 0.0108 | 7.09 | 0.1531 | 0.16604 | 0.15157 | 1372634 |
| 1715212200 | 0.15237 | -0.01016 | -6.25 | 0.16253 | 0.16529 | 0.1516 | 1281700 |
| 1715125800 | 0.16253 | 0.00073 | 0.45 | 0.16169 | 0.17101 | 0.15899 | 1077265 |
| 1715039400 | 0.1618 | -0.0027 | -1.64 | 0.16483 | 0.17159 | 0.15925 | 1885526 |
| 1714953000 | 0.1645 | 0.0008 | 0.49 | 0.1636 | 0.170638 | 0.15871 | 1034704 |
| 1714866600 | 0.1637 | 0.0037 | 2.31 | 0.16 | 0.17227 | 0.158 | 943550 |
| 1714780200 | 0.16 | 0.01221 | 8.26 | 0.1482 | 0.1624 | 0.14 | 1769267 |
| 1714693800 | 0.14779 | -0.00126 | -0.85 | 0.14905 | 0.15205 | 0.14398 | 1416486 |
| 1714607400 | 0.14905 | 0.00405 | 2.79 | 0.1451 | 0.174326 | 0.1362 | 2309139 |
| 1714521000 | 0.145 | -0.00976 | -6.31 | 0.15541 | 0.1721 | 0.14206 | 3374102 |
| 1714434600 | 0.15476 | -0.01087 | -6.56 | 0.166 | 0.16991 | 0.15034 | 4477066 |
| 1714348200 | 0.16563 | -0.00552 | -3.23 | 0.1707 | 0.17584 | 0.165 | 5819301 |
| 1714261800 | 0.17115 | -0.00625 | -3.52 | 0.1774 | 0.1794 | 0.16348 | 5224712 |
| 1714175400 | 0.1774 | -0.01392 | -7.28 | 0.19259 | 0.211 | 0.17501 | 2443221 |
| 1714089000 | 0.19132 | 0.02517 | 15.15 | 0.16767 | 0.19399 | 0.1592 | 4180240 |
| 1714002600 | 0.16615 | -0.00647 | -3.75 | 0.17186 | 0.277852 | 0.1559 | 2665250 |
| 1713916200 | 0.17262 | -0.0018 | -1.03 | 0.17485 | 0.17591 | 0.1663 | 1355928 |
| 1713829800 | 0.17442 | -0.00328 | -1.85 | 0.1764 | 0.18939 | 0.17105 | 1183524 |
| 1713743400 | 0.1777 | -0.01351 | -7.07 | 0.19194 | 0.19461 | 0.17325 | 1485286 |
| 1713657000 | 0.19121 | 0.00413 | 2.21 | 0.18708 | 0.19554 | 0.18002 | 1150547 |
| 1713570600 | 0.18708 | -0.00741 | -3.81 | 0.1944 | 0.21396 | 0.18076 | 1540378 |
| 1713484200 | 0.19449 | 0.01527 | 8.52 | 0.18049 | 0.197 | 0.17674 | 1274046 |
| 1713397800 | 0.17922 | 0.00913 | 5.37 | 0.17112 | 0.18769 | 0.16393 | 1507673 |
| 1713311400 | 0.17009 | -0.00357 | -2.06 | 0.17376 | 0.17509 | 0.1604 | 1791035 |
| 1713225000 | 0.17366 | -0.01698 | -8.91 | 0.1928 | 0.20937 | 0.1628 | 2955829 |
| 1713138600 | 0.19064 | 0.00267 | 1.42 | 0.18794 | 0.289517 | 0.16999 | 2191591 |
| 1713052200 | 0.18797 | -0.02096 | -10.03 | 0.20893 | 0.2299 | 0.16744 | 2090598 |
| 1712965800 | 0.20893 | -0.01119 | -5.08 | 0.22127 | 0.23404 | 0.18527 | 4761097 |
| 1712879400 | 0.22012 | -0.02327 | -9.56 | 0.2457 | 0.24891 | 0.218 | 4971580 |
| 1712793000 | 0.24339 | -0.00371 | -1.50 | 0.24182 | 0.25399 | 0.2285 | 3520210 |
| 1712706600 | 0.2471 | -0.0341 | -12.13 | 0.28162 | 0.29904 | 0.23328 | 1819474 |
| 1712620200 | 0.2812 | 0.01298 | 4.84 | 0.2698 | 0.2961 | 0.2622 | 1936052 |
| 1712533800 | 0.26822 | 0.02652 | 10.97 | 0.24034 | 0.2776 | 0.23364 | 1553472 |
| 1712447400 | 0.2417 | -0.00342 | -1.40 | 0.24564 | 0.279241 | 0.23366 | 1529853 |
| 1712361000 | 0.24512 | -0.01642 | -6.28 | 0.26154 | 0.27265 | 0.24184 | 1485386 |
| 1712274600 | 0.26154 | 0.00164 | 0.63 | 0.2599 | 0.27952 | 0.2481 | 1513400 |
| 1712188200 | 0.2599 | -0.00628 | -2.36 | 0.26495 | 0.28165 | 0.25002 | 1699939 |
| 1712101800 | 0.26618 | -0.01837 | -6.46 | 0.28458 | 0.2856 | 0.25021 | 2206290 |
| 1712015400 | 0.28455 | -0.04106 | -12.61 | 0.32455 | 0.33207 | 0.26992 | 1829260 |
| 1711929000 | 0.32561 | 0.05338 | 19.61 | 0.27297 | 0.33438 | 0.2724 | 1750180 |
| 1711842600 | 0.27223 | -0.03663 | -11.86 | 0.30845 | 0.3299 | 0.27051 | 1945338 |
| 1711756200 | 0.30886 | -0.02328 | -7.01 | 0.33201 | 0.33201 | 0.3006 | 2463106 |
| 1711669800 | 0.33214 | 0.00374 | 1.14 | 0.35972 | 0.38643 | 0.31 | 3410229 |
| 1711583400 | 0.3284 | 0.06288 | 23.68 | 0.26552 | 0.3833 | 0.25608 | 3567611 |
| 1711497000 | 0.26552 | -0.01115 | -4.03 | 0.27679 | 0.2865 | 0.25061 | 3763728 |
| 1711410600 | 0.27667 | 0.03643 | 15.16 | 0.24114 | 0.279 | 0.23808 | 5946175 |
| 1711324200 | 0.24024 | 0.01124 | 4.91 | 0.22888 | 0.24084 | 0.22333 | 5285576 |
| 1711237800 | 0.229 | 0.00623 | 2.80 | 0.22312 | 0.2488 | 0.22303 | 3773327 |
| 1711151400 | 0.22277 | -0.0202 | -8.31 | 0.24427 | 0.2757 | 0.22206 | 3350954 |
| 1711065000 | 0.24297 | 0.039767 | 19.57 | 0.20289 | 0.24731 | 0.20148 | 3820630 |
| 1710978600 | 0.203203 | 0.038463 | 23.35 | 0.16582 | 0.2109 | 0.15981 | 3024901 |
| 1710892200 | 0.16474 | -0.033741 | -17.00 | 0.200435 | 0.2045 | 0.16389 | 3196300 |
| 1710805800 | 0.198481 | -0.011189 | -5.34 | 0.209645 | 0.21021 | 0.18573 | 3633198 |
| 1710719400 | 0.20967 | 0.00552 | 2.70 | 0.20462 | 0.22656 | 0.1998 | 2970862 |
| 1710633000 | 0.20415 | -0.04355 | -17.58 | 0.24954 | 0.25501 | 0.2021 | 3309622 |
| 1710546600 | 0.2477 | 0.017069 | 7.40 | 0.23229 | 0.25476 | 0.19427 | 6270061 |
| 1710460200 | 0.230631 | 0.048501 | 26.63 | 0.188583 | 0.2454 | 0.17484 | 2150648 |
| 1710373800 | 0.18213 | -0.01477 | -7.50 | 0.19705 | 0.20455 | 0.18027 | 2415581 |
| 1710287400 | 0.1969 | 0.00131 | 0.67 | 0.19516 | 0.20086 | 0.1684 | 3112914 |
| 1710201000 | 0.19559 | -0.000449 | -0.23 | 0.19746 | 0.20748 | 0.18688 | 3073065 |
| 1710114600 | 0.196039 | 0.010669 | 5.76 | 0.18537 | 0.21069 | 0.17751 | 3360351 |
| 1710028200 | 0.18537 | 0.03506 | 23.33 | 0.1506 | 0.19583 | 0.14948 | 3404382 |
| 1709941800 | 0.15031 | -0.00465 | -3.00 | 0.15062 | 0.17162 | 0.14545 | 3621930 |
| 1709855400 | 0.15496 | 0.0313 | 25.31 | 0.12381 | 0.16371 | 0.12381 | 4208611 |
| 1709769000 | 0.12366 | 0.01166 | 10.41 | 0.1097 | 0.12858 | 0.10659 | 8978264 |
| 1709682600 | 0.112 | -0.00619 | -5.24 | 0.11859 | 0.1248 | 0.10756 | 5879225 |
| 1709596200 | 0.11819 | -0.009 | -7.08 | 0.12685 | 0.12816 | 0.11404 | 4992789 |
| 1709509800 | 0.12719 | -0.00288 | -2.21 | 0.13088 | 0.1324 | 0.12133 | 5413608 |
| 1709423400 | 0.13007 | -0.00617 | -4.53 | 0.13624 | 0.139865 | 0.128 | 5078300 |
| 1709337000 | 0.13624 | 0.00918 | 7.22 | 0.12709 | 0.13929 | 0.1253 | 4845793 |
| 1709250600 | 0.12706 | -0.01051 | -7.64 | 0.13666 | 0.14396 | 0.12386 | 4967145 |
| 1709164200 | 0.13757 | 0.00527 | 3.98 | 0.13178 | 0.13818 | 0.1194 | 4639238 |
| 1709077800 | 0.1323 | -0.00357 | -2.63 | 0.133985 | 0.13625 | 0.12261 | 4937948 |
| 1708991400 | 0.13587 | 0.00663 | 5.13 | 0.12922 | 0.1383 | 0.12379 | 9856741 |
| 1708905000 | 0.12924 | 0.01017 | 8.54 | 0.11907 | 0.13927 | 0.11075 | 4776483 |
| 1708818600 | 0.11907 | -0.00203 | -1.68 | 0.1211 | 0.13199 | 0.11607 | 5156968 |
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
