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 | -0.000921 | -2.65563276722 | 0.034681 | 0.03605 | 0.031527 | 15328467.9673 | CX |
| 4 | -0.00236 | -6.53377630122 | 0.03612 | 0.04306 | 0.03072 | 36822823.0206 | CX |
| 12 | -0.00445 | -11.6461659252 | 0.03821 | 0.056571 | 0.03072 | 61935938.8741 | CX |
| 26 | -0.01849 | -35.3875598086 | 0.05225 | 0.056571 | 0.02659 | 56783239.1888 | CX |
| 52 | 0.007378 | 27.9660374498 | 0.026382 | 0.2 | 0.012982 | 46575306.3617 | CX |
| 156 | -0.07674 | -69.4479638009 | 0.1105 | 0.3099 | 0.012982 | 17173248.7489 | CX |
| 260 | 0.01746 | 107.116564417 | 0.0163 | 0.35 | 0.010266 | 16507932.2818 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.03386 | 0.001894 | 5.93 | 0.03212 | 0.03417 | 0.03167 | 18085705 |
| 1715730600 | 0.031966 | -0.000924 | -2.81 | 0.03282 | 0.034374 | 0.0319 | 16489743 |
| 1715644200 | 0.03289 | -8.0E-5 | -0.24 | 0.033479 | 0.03447 | 0.031527 | 19494471 |
| 1715557800 | 0.03297 | -0.00049 | -1.46 | 0.03347 | 0.034076 | 0.03266 | 10256050 |
| 1715471400 | 0.03346 | -0.00046 | -1.36 | 0.0339 | 0.034514 | 0.03341 | 9483701 |
| 1715385000 | 0.03392 | -0.00184 | -5.15 | 0.03577 | 0.03605 | 0.0334 | 17521886 |
| 1715298600 | 0.03576 | 0.00105 | 3.03 | 0.034681 | 0.03597 | 0.03429 | 15967716 |
| 1715212200 | 0.03471 | -0.00039 | -1.11 | 0.035164 | 0.036237 | 0.03432 | 22027700 |
| 1715125800 | 0.0351 | -0.00059 | -1.65 | 0.03621 | 0.036883 | 0.03492 | 16953951 |
| 1715039400 | 0.03569 | 0.00018 | 0.51 | 0.03553 | 0.03798 | 0.0352 | 53293530 |
| 1714953000 | 0.03551 | 0.00022 | 0.62 | 0.035207 | 0.035924 | 0.03455 | 14323737 |
| 1714866600 | 0.03529 | -0.000177 | -0.50 | 0.03546 | 0.035897 | 0.03481 | 19320986 |
| 1714780200 | 0.035467 | 0.000717 | 2.06 | 0.03471 | 0.03591 | 0.03386 | 31157926 |
| 1714693800 | 0.03475 | 0.00177 | 5.37 | 0.0329 | 0.03524 | 0.031756 | 34531894 |
| 1714607400 | 0.03298 | -9.4E-5 | -0.28 | 0.03302 | 0.033369 | 0.03072 | 31917173 |
| 1714521000 | 0.033074 | -0.002257 | -6.39 | 0.035301 | 0.035945 | 0.032 | 35507030 |
| 1714434600 | 0.035331 | -0.000464 | -1.30 | 0.035938 | 0.036778 | 0.034455 | 77747047 |
| 1714348200 | 0.035795 | -0.000652 | -1.79 | 0.036427 | 0.036924 | 0.03572 | 19474547 |
| 1714261800 | 0.036447 | -0.000123 | -0.34 | 0.03648 | 0.036992 | 0.03503 | 24340447 |
| 1714175400 | 0.03657 | -7.0E-5 | -0.19 | 0.03674 | 0.03733 | 0.035675 | 19850327 |
| 1714089000 | 0.03664 | -0.00015 | -0.41 | 0.03688 | 0.03835 | 0.035574 | 34938332 |
| 1714002600 | 0.03679 | -0.00246 | -6.27 | 0.03915 | 0.0416 | 0.03625 | 75775523 |
| 1713916200 | 0.03925 | -0.00084 | -2.10 | 0.03997 | 0.040443 | 0.03883 | 33633372 |
| 1713829800 | 0.04009 | 0.0009 | 2.30 | 0.039251 | 0.04056 | 0.032968 | 26979663 |
| 1713743400 | 0.03919 | -0.00076 | -1.90 | 0.039981 | 0.040197 | 0.03843 | 29610025 |
| 1713657000 | 0.03995 | -2.0E-5 | -0.05 | 0.03922 | 0.04041 | 0.038378 | 46302514 |
| 1713570600 | 0.03997 | 0.00332 | 9.06 | 0.036707 | 0.04306 | 0.035098 | 233192008 |
| 1713484200 | 0.03665 | 0.000649 | 1.80 | 0.03612 | 0.03696 | 0.03452 | 42862025 |
| 1713397800 | 0.036001 | -0.00308 | -7.88 | 0.038959 | 0.03942 | 0.03522 | 40650473 |
| 1713311400 | 0.039081 | -0.000499 | -1.26 | 0.039651 | 0.039875 | 0.03692 | 42937006 |
| 1713225000 | 0.03958 | -0.00166 | -4.03 | 0.04105 | 0.0436 | 0.0387 | 101169040 |
| 1713138600 | 0.04124 | -0.003738 | -8.31 | 0.045117 | 0.04561 | 0.03804 | 176416313 |
| 1713052200 | 0.044978 | 0.000808 | 1.83 | 0.04522 | 0.05214 | 0.03402 | 416583517 |
| 1712965800 | 0.04417 | 0.000153 | 0.35 | 0.044129 | 0.05112 | 0.03424 | 242336746 |
| 1712879400 | 0.044017 | 6.7E-5 | 0.15 | 0.043867 | 0.0467 | 0.042869 | 23189606 |
| 1712793000 | 0.04395 | 0.000325 | 0.74 | 0.04355 | 0.04507 | 0.0417 | 57593226 |
| 1712706600 | 0.043625 | -0.002283 | -4.97 | 0.045921 | 0.046341 | 0.04311 | 35269261 |
| 1712620200 | 0.045908 | 0.001253 | 2.81 | 0.04489 | 0.04679 | 0.04262 | 84110271 |
| 1712533800 | 0.044655 | 0.002156 | 5.07 | 0.042276 | 0.04518 | 0.042112 | 47586571 |
| 1712447400 | 0.042499 | 0.000889 | 2.14 | 0.0416 | 0.042832 | 0.0412 | 25082257 |
| 1712361000 | 0.04161 | -0.00049 | -1.16 | 0.04209 | 0.04231 | 0.03969 | 33235613 |
| 1712274600 | 0.0421 | 0.00238 | 5.99 | 0.039619 | 0.04222 | 0.03824 | 32877053 |
| 1712188200 | 0.03972 | -0.00044 | -1.10 | 0.040093 | 0.04139 | 0.03845 | 34182381 |
| 1712101800 | 0.04016 | -0.00382 | -8.69 | 0.04383 | 0.043999 | 0.03938 | 54155762 |
| 1712015400 | 0.04398 | -0.00388 | -8.11 | 0.04765 | 0.048007 | 0.04219 | 62451600 |
| 1711929000 | 0.04786 | 0.002188 | 4.79 | 0.045829 | 0.0499 | 0.04533 | 68405603 |
| 1711842600 | 0.045672 | -0.000688 | -1.48 | 0.04629 | 0.04724 | 0.045312 | 26950855 |
| 1711756200 | 0.04636 | -0.000492 | -1.05 | 0.04663 | 0.047051 | 0.045074 | 25235786 |
| 1711669800 | 0.046852 | -0.000228 | -0.48 | 0.0478 | 0.04842 | 0.04524 | 44408572 |
| 1711583400 | 0.04708 | -0.00192 | -3.92 | 0.04895 | 0.049634 | 0.04607 | 61170792 |
| 1711497000 | 0.049 | 0.00445 | 9.99 | 0.044459 | 0.05038 | 0.044082 | 138311776 |
| 1711410600 | 0.04455 | 0.00259 | 6.17 | 0.04187 | 0.045 | 0.040761 | 58865093 |
| 1711324200 | 0.04196 | 0.00129 | 3.17 | 0.040516 | 0.04227 | 0.040178 | 21504027 |
| 1711237800 | 0.04067 | 0.000402 | 1.00 | 0.040361 | 0.041642 | 0.039138 | 29433540 |
| 1711151400 | 0.040268 | -0.001032 | -2.50 | 0.04126 | 0.04314 | 0.03867 | 75510933 |
| 1711065000 | 0.0413 | 0.00095 | 2.35 | 0.04046 | 0.0419 | 0.03985 | 51948751 |
| 1710978600 | 0.04035 | 0.00387 | 10.61 | 0.036332 | 0.04077 | 0.03469 | 62538511 |
| 1710892200 | 0.03648 | -0.00419 | -10.30 | 0.0408 | 0.041099 | 0.03541 | 85138149 |
| 1710805800 | 0.04067 | -0.00257 | -5.94 | 0.04312 | 0.043688 | 0.039425 | 40015433 |
| 1710719400 | 0.04324 | 0.00115 | 2.73 | 0.04223 | 0.0437 | 0.039129 | 49440277 |
| 1710633000 | 0.04209 | -0.0044 | -9.46 | 0.046428 | 0.04852 | 0.041022 | 72211236 |
| 1710546600 | 0.04649 | -0.004086 | -8.08 | 0.05076 | 0.051 | 0.04227 | 118629281 |
| 1710460200 | 0.050576 | -0.002414 | -4.56 | 0.052605 | 0.053349 | 0.046787 | 47805120 |
| 1710373800 | 0.05299 | 0.00161 | 3.13 | 0.05122 | 0.056571 | 0.050122 | 99939512 |
| 1710287400 | 0.05138 | -0.000232 | -0.45 | 0.0511 | 0.05175 | 0.04727 | 87046377 |
| 1710201000 | 0.051612 | 0.003482 | 7.23 | 0.04824 | 0.051615 | 0.04507 | 117497594 |
| 1710114600 | 0.04813 | -0.00069 | -1.41 | 0.04901 | 0.05025 | 0.04662 | 60140079 |
| 1710028200 | 0.04882 | 0.001126 | 2.36 | 0.047806 | 0.05365 | 0.04669 | 9775028 |
| 1709941800 | 0.047694 | -0.0008 | -1.65 | 0.04909 | 0.05056 | 0.04549 | 53841930 |
| 1709855400 | 0.048494 | 0.002214 | 4.78 | 0.04633 | 0.05056 | 0.045222 | 74410931 |
| 1709769000 | 0.04628 | 0.00286 | 6.59 | 0.04345 | 0.04667 | 0.04198 | 114207296 |
| 1709682600 | 0.04342 | -0.00279 | -6.04 | 0.04616 | 0.05006 | 0.03801 | 225477259 |
| 1709596200 | 0.04621 | 0.00174 | 3.91 | 0.04466 | 0.04789 | 0.043501 | 92566167 |
| 1709509800 | 0.04447 | -0.00153 | -3.33 | 0.046122 | 0.04632 | 0.04082 | 54070522 |
| 1709423400 | 0.046 | 0.00098 | 2.18 | 0.0451 | 0.046368 | 0.04357 | 63418752 |
| 1709337000 | 0.04502 | 0.00284 | 6.73 | 0.04189 | 0.04516 | 0.040617 | 59044908 |
| 1709250600 | 0.04218 | 0.002091 | 5.22 | 0.04019 | 0.04307 | 0.03956 | 104024199 |
| 1709164200 | 0.040089 | -0.000331 | -0.82 | 0.04039 | 0.042 | 0.03664 | 89151841 |
| 1709077800 | 0.04042 | 0.0006 | 1.51 | 0.03979 | 0.04053 | 0.03825 | 46957958 |
| 1708991400 | 0.03982 | 0.00041 | 1.04 | 0.03919 | 0.03991 | 0.03744 | 32048744 |
| 1708905000 | 0.03941 | -0.00033 | -0.83 | 0.03975 | 0.04039 | 0.03758 | 30918523 |
| 1708818600 | 0.03974 | 1.5E-5 | 0.04 | 0.04009 | 0.04071 | 0.03813 | 39294048 |
| 1708732200 | 0.039725 | 0.000135 | 0.34 | 0.03937 | 0.04189 | 0.03818 | 67677098 |
| 1708645800 | 0.03959 | 0.00137 | 3.58 | 0.03821 | 0.04055 | 0.037058 | 62720599 |
| 1708559400 | 0.03822 | -0.00191 | -4.76 | 0.03986 | 0.040579 | 0.03663 | 54052487 |
| 1708473000 | 0.04013 | 0.00189 | 4.94 | 0.03819 | 0.04189 | 0.03708 | 99444004 |
| 1708386600 | 0.03824 | 0.00095 | 2.55 | 0.03735 | 0.03873 | 0.036933 | 24282230 |
| 1708300200 | 0.03729 | 0.00072 | 1.97 | 0.03649 | 0.03777 | 0.035813 | 22325927 |
| 1708213800 | 0.03657 | -0.00034 | -0.92 | 0.036982 | 0.037381 | 0.03534 | 21528824 |
| 1708127400 | 0.03691 | 9.5E-5 | 0.26 | 0.03678 | 0.03757 | 0.03583 | 34880891 |
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
