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 | -0.001038 | -11.2581344902 | 0.00922 | 0.0096 | 0.0069 | 2969019.2272 | CX |
| 4 | -0.001048 | -11.3542795233 | 0.00923 | 0.04263 | 0.0069 | 3570730.44793 | CX |
| 12 | -0.030811 | -79.0167465955 | 0.038993 | 0.26 | 0.0058 | 3397465.59067 | CX |
| 26 | -0.047718 | -85.3631484794 | 0.0559 | 0.26 | 0.0058 | 2927642.61694 | CX |
| 52 | -0.079758 | -90.6959290425 | 0.08794 | 0.26 | 0.0058 | 2056004.92941 | CX |
| 156 | -1.021818 | -99.205631068 | 1.03 | 1.44 | 0.0058 | 1283050.8033 | CX |
| 260 | -1.021818 | -99.205631068 | 1.03 | 1.44 | 0.0058 | 1283050.8033 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714607400 | 0.00794 | 6.0E-5 | 0.76 | 0.0079 | 0.00843 | 0.0069 | 2386458 |
| 1714521000 | 0.00788 | -0.00018 | -2.23 | 0.00806 | 0.00841 | 0.00755 | 2560890 |
| 1714434600 | 0.00806 | -0.000859 | -9.63 | 0.0089 | 0.00901 | 0.00773 | 7015944 |
| 1714348200 | 0.008919 | -4.1E-5 | -0.46 | 0.00891 | 0.00918 | 0.0086 | 2225205 |
| 1714261800 | 0.00896 | -0.00033 | -3.55 | 0.00929 | 0.00931 | 0.0075 | 2519125 |
| 1714175400 | 0.00929 | 0.00028 | 3.11 | 0.00895 | 0.0096 | 0.00892 | 2091922 |
| 1714089000 | 0.00901 | -0.00021 | -2.28 | 0.00922 | 0.00955 | 0.008066 | 1983586 |
| 1714002600 | 0.00922 | -0.00075 | -7.52 | 0.00997 | 0.0107 | 0.00903 | 2503606 |
| 1713916200 | 0.00997 | -0.00013 | -1.29 | 0.0101 | 0.01148 | 0.0096 | 2766083 |
| 1713829800 | 0.0101 | -0.000334 | -3.20 | 0.01026 | 0.0105 | 0.00985 | 5931639 |
| 1713743400 | 0.010434 | 0.000614 | 6.25 | 0.00982 | 0.01122 | 0.00966 | 2539029 |
| 1713657000 | 0.00982 | 0.00032 | 3.37 | 0.00988 | 0.01142 | 0.00899 | 2755697 |
| 1713570600 | 0.0095 | 0.00126 | 15.29 | 0.00831 | 0.01058 | 0.0076 | 3063716 |
| 1713484200 | 0.00824 | 3.0E-5 | 0.37 | 0.00812 | 0.008592 | 0.00733 | 3312485 |
| 1713397800 | 0.00821 | -0.00025 | -2.96 | 0.00845 | 0.00901 | 0.00794 | 2604887 |
| 1713311400 | 0.00846 | -0.00021 | -2.42 | 0.00864 | 0.00877 | 0.00778 | 2588020 |
| 1713225000 | 0.00867 | 0.00011 | 1.29 | 0.00871 | 0.0092 | 0.00831 | 6661880 |
| 1713138600 | 0.00856 | 0.000541 | 6.75 | 0.008 | 0.00875 | 0.00766 | 2836924 |
| 1713052200 | 0.008019 | -0.001501 | -15.77 | 0.00933 | 0.00973 | 0.00749 | 3160089 |
| 1712965800 | 0.00952 | -0.00081 | -7.84 | 0.01036 | 0.0114 | 0.00833 | 3907601 |
| 1712879400 | 0.01033 | -0.001127 | -9.84 | 0.01158 | 0.011637 | 0.01003 | 2375149 |
| 1712793000 | 0.011457 | 0.000267 | 2.39 | 0.0116 | 0.0126 | 0.0111 | 3569269 |
| 1712706600 | 0.01119 | -0.001577 | -12.35 | 0.012194 | 0.0136 | 0.01065 | 3300182 |
| 1712620200 | 0.012767 | 0.000937 | 7.92 | 0.012131 | 0.0168 | 0.01153 | 9285663 |
| 1712533800 | 0.01183 | 0.00364 | 44.44 | 0.00819 | 0.0132 | 0.00809 | 5465647 |
| 1712447400 | 0.00819 | -0.00025 | -2.96 | 0.0082 | 0.00889 | 0.00741 | 3168102 |
| 1712361000 | 0.00844 | -0.000847 | -9.12 | 0.00937 | 0.0094 | 0.0077 | 3617973 |
| 1712274600 | 0.009287 | 8.7E-5 | 0.95 | 0.00923 | 0.04263 | 0.00877 | 3783667 |
| 1712188200 | 0.0092 | -0.000947 | -9.33 | 0.010188 | 0.04365 | 0.00913 | 4185663 |
| 1712101800 | 0.010147 | -0.000133 | -1.29 | 0.0103 | 0.04989 | 0.00829 | 3143227 |
| 1712015400 | 0.01028 | -9.0E-5 | -0.87 | 0.01038 | 0.05727 | 0.00949 | 6185497 |
| 1711929000 | 0.01037 | -0.000596 | -5.43 | 0.0106 | 0.05334 | 0.01001 | 2758855 |
| 1711842600 | 0.010966 | -0.001042 | -8.68 | 0.01169 | 0.04911 | 0.01072 | 2609021 |
| 1711756200 | 0.012008 | 0.000158 | 1.33 | 0.01181 | 0.05333 | 0.01105 | 3003169 |
| 1711669800 | 0.01185 | -0.00038 | -3.11 | 0.01214 | 0.06669 | 0.01099 | 3740158 |
| 1711583400 | 0.01223 | -0.03423 | -73.68 | 0.01122 | 0.05549 | 0.01089 | 4506681 |
| 1711497000 | 0.04646 | -0.01799 | -27.91 | 0.06389 | 0.0652 | 0.01043 | 7225378 |
| 1711410600 | 0.06445 | 0.0494 | 328.24 | 0.01489 | 0.07948 | 0.01352 | 8458202 |
| 1711324200 | 0.01505 | -0.000664 | -4.23 | 0.01568 | 0.09042 | 0.0137 | 4221662 |
| 1711237800 | 0.015714 | 0.000634 | 4.20 | 0.014977 | 0.1323 | 0.0144 | 3902813 |
| 1711151400 | 0.01508 | -0.02368 | -61.09 | 0.01665 | 0.26 | 0.01463 | 4569782 |
| 1711065000 | 0.03876 | 0.024643 | 174.56 | 0.01416 | 0.0401 | 0.0131 | 6937678 |
| 1710978600 | 0.014117 | 0.005917 | 72.16 | 0.0082 | 0.0434 | 0.008 | 8450704 |
| 1710892200 | 0.0082 | 0.0013 | 18.84 | 0.0065 | 0.04247 | 0.0058 | 9197740 |
| 1710805800 | 0.0069 | -0.0332 | -82.79 | 0.01149 | 0.04 | 0.0064 | 11341218 |
| 1710719400 | 0.0401 | 0.02579 | 180.22 | 0.01431 | 0.0401 | 0.01068 | 3470797 |
| 1710633000 | 0.01431 | -0.0001 | -0.69 | 0.01441 | 0.04179 | 0.01344 | 2775303 |
| 1710546600 | 0.01441 | -0.00245 | -14.53 | 0.04275 | 0.04387 | 0.014 | 7437861 |
| 1710460200 | 0.01686 | -0.00124 | -6.85 | 0.018144 | 0.022508 | 0.0164 | 2537527 |
| 1710373800 | 0.0181 | -0.00027 | -1.47 | 0.01837 | 0.03923 | 0.01718 | 2790168 |
| 1710287400 | 0.01837 | -0.00152 | -7.64 | 0.0191 | 0.0401 | 0.016 | 3460780 |
| 1710201000 | 0.01989 | 0.00054 | 2.79 | 0.01937 | 0.04226 | 0.01715 | 8051794 |
| 1710114600 | 0.01935 | -0.00171 | -8.12 | 0.021 | 0.0432 | 0.0163 | 4698646 |
| 1710028200 | 0.02106 | -0.00079 | -3.62 | 0.0209 | 0.04933 | 0.02 | 3214813 |
| 1709941800 | 0.02185 | 0.00057 | 2.68 | 0.07201 | 0.073 | 0.02032 | 4828010 |
| 1709855400 | 0.02128 | -0.00215 | -9.18 | 0.02275 | 0.07007 | 0.02087 | 3554092 |
| 1709769000 | 0.02343 | -0.00457 | -16.32 | 0.02867 | 0.06613 | 0.021 | 4595324 |
| 1709682600 | 0.028 | -0.02148 | -43.41 | 0.04931 | 0.06643 | 0.0201 | 4454675 |
| 1709596200 | 0.04948 | 0.00238 | 5.05 | 0.04739 | 0.06899 | 0.04672 | 2202724 |
| 1709509800 | 0.0471 | -0.02332 | -33.12 | 0.04686 | 0.07156 | 0.04672 | 907022 |
| 1709423400 | 0.07042 | 0.0228 | 47.88 | 0.04762 | 0.07042 | 0.04602 | 1293329 |
| 1709337000 | 0.04762 | 0.00126 | 2.72 | 0.04595 | 0.06527 | 0.0457 | 1579320 |
| 1709250600 | 0.04636 | 0.00062 | 1.36 | 0.04558 | 0.0644 | 0.045 | 1436846 |
| 1709164200 | 0.04574 | 0.001579 | 3.58 | 0.04434 | 0.06748 | 0.04406 | 1049732 |
| 1709077800 | 0.044161 | 0.000602 | 1.38 | 0.04362 | 0.07531 | 0.04341 | 1333191 |
| 1708991400 | 0.043559 | -0.000534 | -1.21 | 0.043847 | 0.05773 | 0.04308 | 2140789 |
| 1708905000 | 0.044093 | 0.000893 | 2.07 | 0.04333 | 0.06199 | 0.04312 | 1046936 |
| 1708818600 | 0.0432 | 0.000104 | 0.24 | 0.043106 | 0.06611 | 0.04213 | 1484019 |
| 1708732200 | 0.043096 | -0.002538 | -5.56 | 0.04568 | 0.085 | 0.04276 | 1597437 |
| 1708645800 | 0.045634 | 0.000696 | 1.55 | 0.04508 | 0.0564 | 0.04373 | 781997 |
| 1708559400 | 0.044938 | -5.2E-5 | -0.12 | 0.04504 | 0.05773 | 0.04439 | 861240 |
| 1708473000 | 0.04499 | -0.01115 | -19.86 | 0.043588 | 0.06178 | 0.04322 | 1300683 |
| 1708386600 | 0.05614 | 0.01325 | 30.89 | 0.043271 | 0.06809 | 0.04245 | 2247141 |
| 1708300200 | 0.04289 | 0.00172 | 4.18 | 0.04117 | 0.06916 | 0.0406 | 767963 |
| 1708213800 | 0.04117 | -0.02362 | -36.46 | 0.0648 | 0.0716 | 0.04058 | 1078180 |
| 1708127400 | 0.06479 | 0.02191 | 51.10 | 0.04288 | 0.08311 | 0.04182 | 1358764 |
| 1708041000 | 0.04288 | 0.000398 | 0.94 | 0.04275 | 0.072 | 0.0412 | 1224874 |
| 1707954600 | 0.042482 | 0.001841 | 4.53 | 0.04064 | 0.0665 | 0.0389 | 1345005 |
| 1707868200 | 0.040641 | 0.000641 | 1.60 | 0.04013 | 0.07 | 0.03899 | 1227792 |
| 1707781800 | 0.04 | 0.00134 | 3.47 | 0.06569 | 0.07 | 0.03767 | 1986482 |
| 1707695400 | 0.03866 | -0.00042 | -1.07 | 0.03908 | 0.06867 | 0.03755 | 1134469 |
| 1707609000 | 0.03908 | 8.0E-5 | 0.21 | 0.03923 | 0.08274 | 0.03853 | 1337125 |
| 1707522600 | 0.039 | 0.00109 | 2.88 | 0.06125 | 0.06699 | 0.03767 | 1013017 |
| 1707436200 | 0.03791 | -0.000725 | -1.88 | 0.038993 | 0.06836 | 0.0371 | 1363312 |
| 1707349800 | 0.038635 | -0.031225 | -44.70 | 0.03541 | 0.07096 | 0.035 | 1770005 |
| 1707263400 | 0.06986 | 0.03538 | 102.61 | 0.0833 | 0.08878 | 0.03352 | 1535349 |
| 1707177000 | 0.03448 | 0.00052 | 1.53 | 0.03397 | 0.09424 | 0.03352 | 2924375 |
| 1707090600 | 0.03396 | 0.00055 | 1.65 | 0.03341 | 0.12387 | 0.03265 | 5905386 |
| 1707004200 | 0.03341 | -0.03831 | -53.42 | 0.03343 | 0.07702 | 0.0328 | 3766905 |
| 1706917800 | 0.07172 | 0.03881 | 117.93 | 0.04979 | 0.10008 | 0.03206 | 3198945 |
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
