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 | -0.00711387 | -9.50047476532 | 0.0748791 | 0.07994126 | 0.02897984 | 1946604.57999 | CX |
| 4 | 0.00103444 | 1.55016896998 | 0.06673079 | 0.10541536 | 0.02638815 | 7079020.07873 | CX |
| 12 | 0.03775983 | 125.843448179 | 0.0300054 | 0.31857315 | 0.01507894 | 14198590.4272 | CX |
| 26 | 0.0415757 | 158.749316998 | 0.02618953 | 0.31857315 | 0.01507894 | 9491506.94618 | CX |
| 52 | 0.04771636 | 238.000246398 | 0.02004887 | 0.31857315 | 0.01507894 | 16645207.6523 | CX |
| 156 | -0.03250719 | -32.4188745021 | 0.10027242 | 0.31857315 | 0.01507894 | 16721608.1127 | CX |
| 260 | -0.03250719 | -32.4188745021 | 0.10027242 | 0.31857315 | 0.01507894 | 16721608.1127 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.06663545 | -0.003284 | -4.70 | 0.06991884 | 0.07123548 | 0.06532989 | 1571241 |
| 1715644200 | 0.06991944 | -0.002628 | -3.62 | 0.0748791 | 0.07994126 | 0.02897984 | 2280227 |
| 1715557800 | 0.07254709 | -0.001446 | -1.95 | 0.07405435 | 0.07433297 | 0.07234266 | 725435 |
| 1715471400 | 0.07399347 | -0.000843 | -1.13 | 0.07465073 | 0.07585666 | 0.07213692 | 834979 |
| 1715385000 | 0.07483605 | -0.00058 | -0.77 | 0.07722264 | 0.0785894 | 0.07353314 | 1629606 |
| 1715298600 | 0.0754157 | 0.00045726 | 0.61 | 0.07516868 | 0.07753681 | 0.07352624 | 1094740 |
| 1715212200 | 0.07495844 | 4.5E-5 | 0.06 | 0.0748791 | 0.07994126 | 0.0741776 | 5490001 |
| 1715125800 | 0.07491361 | -0.00197 | -2.56 | 0.07635602 | 0.07775659 | 0.07476851 | 1484881 |
| 1715039400 | 0.07688372 | -0.001048 | -1.34 | 0.06726438 | 0.1016846 | 0.03699053 | 2443377 |
| 1714953000 | 0.07793136 | 0.00018174 | 0.23 | 0.07790081 | 0.08023354 | 0.07514411 | 1717994 |
| 1714866600 | 0.07774962 | -0.001827 | -2.30 | 0.08012765 | 0.08074144 | 0.07687103 | 2734781 |
| 1714780200 | 0.07957619 | 0.0040302 | 5.33 | 0.07552819 | 0.0796305 | 0.07350641 | 4734404 |
| 1714693800 | 0.07554599 | -0.000227 | -0.30 | 0.07521343 | 0.07675618 | 0.07145363 | 2615187 |
| 1714607400 | 0.07577341 | 0.00270071 | 3.70 | 0.07276314 | 0.07577341 | 0.0659363 | 2031968 |
| 1714521000 | 0.0730727 | -0.007912 | -9.77 | 0.08035738 | 0.08144162 | 0.06996148 | 2900862 |
| 1714434600 | 0.08098502 | -0.000832 | -1.02 | 0.06726438 | 0.1016846 | 0.02638815 | 7844460 |
| 1714348200 | 0.08181679 | -8.1E-5 | -0.10 | 0.0819969 | 0.08914798 | 0.08080757 | 9633303 |
| 1714261800 | 0.08189804 | -0.008823 | -9.73 | 0.08945757 | 0.08947605 | 0.07870838 | 8808330 |
| 1714175400 | 0.09072113 | 0.01133876 | 14.28 | 0.07940672 | 0.09370203 | 0.076348 | 17808155 |
| 1714089000 | 0.07938237 | -0.001185 | -1.47 | 0.0805318 | 0.08211485 | 0.0753441 | 4073182 |
| 1714002600 | 0.08056772 | -0.006282 | -7.23 | 0.08646114 | 0.0883708 | 0.07925743 | 4813539 |
| 1713916200 | 0.08684963 | -0.007948 | -8.38 | 0.0940515 | 0.09860771 | 0.08482109 | 14960638 |
| 1713829800 | 0.09479763 | -0.004786 | -4.81 | 0.06726438 | 0.1016846 | 0.03699053 | 13839161 |
| 1713743400 | 0.09958344 | 0.01902849 | 23.62 | 0.08096785 | 0.10541536 | 0.07898688 | 45248591 |
| 1713657000 | 0.08055495 | 0.01556953 | 23.96 | 0.06520493 | 0.08618207 | 0.06504259 | 24336016 |
| 1713570600 | 0.06498542 | -0.003068 | -4.51 | 0.06726438 | 0.06777105 | 0.06048928 | 5788664 |
| 1713484200 | 0.06805317 | 0.00301977 | 4.64 | 0.06510023 | 0.06806071 | 0.06163927 | 2412594 |
| 1713397800 | 0.0650334 | -0.002772 | -4.09 | 0.06673079 | 0.0712012 | 0.06295716 | 4356233 |
| 1713311400 | 0.06780499 | -0.002048 | -2.93 | 0.06931928 | 0.06982259 | 0.06338025 | 4490527 |
| 1713225000 | 0.06985304 | -0.005461 | -7.25 | 0.0987761 | 0.1082994 | 0.06666435 | 14676205 |
| 1713138600 | 0.07531356 | 0.01118458 | 17.44 | 0.06385162 | 0.07804421 | 0.06003634 | 12979576 |
| 1713052200 | 0.06412898 | -0.012446 | -16.25 | 0.0772955 | 0.08038917 | 0.05817437 | 11196807 |
| 1712965800 | 0.07657453 | -0.018788 | -19.70 | 0.09675944 | 0.09817334 | 0.07505199 | 10803801 |
| 1712879400 | 0.09536223 | -0.007073 | -6.90 | 0.10224177 | 0.102492 | 0.0947681 | 6809066 |
| 1712793000 | 0.10243549 | 0.0035733 | 3.61 | 0.0987761 | 0.1082994 | 0.09766288 | 12616701 |
| 1712706600 | 0.09886219 | -0.005251 | -5.04 | 0.10414295 | 0.1055891 | 0.09699074 | 5225487 |
| 1712620200 | 0.10411285 | -0.001027 | -0.98 | 0.09867712 | 0.10890092 | 0.0904291 | 7360706 |
| 1712533800 | 0.10513949 | -0.014622 | -12.21 | 0.1221022 | 0.12938759 | 0.10163857 | 27732091 |
| 1712447400 | 0.11976139 | 0.02622659 | 28.04 | 0.09320248 | 0.12435873 | 0.09320248 | 25717143 |
| 1712361000 | 0.0935348 | -0.006933 | -6.90 | 0.09867712 | 0.10084485 | 0.0904291 | 6283608 |
| 1712274600 | 0.10046752 | -0.002191 | -2.13 | 0.10227792 | 0.1047915 | 0.09441823 | 11619019 |
| 1712188200 | 0.10265848 | -0.014213 | -12.16 | 0.11516333 | 0.1163672 | 0.10006471 | 12440727 |
| 1712101800 | 0.11687149 | 0.00439452 | 3.91 | 0.11161848 | 0.12922386 | 0.10726377 | 39856343 |
| 1712015400 | 0.11247697 | -0.009088 | -7.48 | 0.07552407 | 0.11451085 | 0.07552407 | 63365870 |
| 1711929000 | 0.12156454 | -0.003142 | -2.52 | 0.12535436 | 0.14302279 | 0.11981203 | 35567366 |
| 1711842600 | 0.12470691 | -0.026293 | -17.41 | 0.14678279 | 0.15760187 | 0.12095208 | 50246034 |
| 1711756200 | 0.15099982 | -0.136593 | -47.50 | 0.29256708 | 0.31062755 | 0.15087954 | 55228948 |
| 1711669800 | 0.28759329 | 0.12975518 | 82.21 | 0.15218023 | 0.31857315 | 0.14518104 | 55181558 |
| 1711583400 | 0.15783811 | 0.06805143 | 75.79 | 0.08967828 | 0.15800688 | 0.08909795 | 41494131 |
| 1711497000 | 0.08978668 | -0.002188 | -2.38 | 0.09134194 | 0.09450364 | 0.08667681 | 3276307 |
| 1711410600 | 0.09197474 | 0.00421413 | 4.80 | 0.07552407 | 0.09790554 | 0.07552407 | 53831084 |
| 1711324200 | 0.08776061 | 0.00082929 | 0.95 | 0.08613 | 0.08895151 | 0.08403283 | 1301622 |
| 1711237800 | 0.08693132 | -0.00188 | -2.12 | 0.08909635 | 0.0925731 | 0.08571503 | 1232323 |
| 1711151400 | 0.08881093 | -0.00344 | -3.73 | 0.09263291 | 0.09392561 | 0.08673106 | 1420074 |
| 1711065000 | 0.09225058 | -0.008373 | -8.32 | 0.1004728 | 0.10125199 | 0.09225058 | 5054611 |
| 1710978600 | 0.1006239 | 0.00167844 | 1.70 | 0.09648678 | 0.10349602 | 0.0894944 | 11730991 |
| 1710892200 | 0.09894546 | -0.007584 | -7.12 | 0.10969398 | 0.10969398 | 0.08608744 | 25529937 |
| 1710805800 | 0.10652944 | -0.007166 | -6.30 | 0.07552407 | 0.11317935 | 0.04005344 | 55191511 |
| 1710719400 | 0.11369527 | 0.03727678 | 48.78 | 0.07552407 | 0.12123776 | 0.07552407 | 61113726 |
| 1710633000 | 0.07641849 | -0.020271 | -20.97 | 0.09596445 | 0.10276883 | 0.07255197 | 37073727 |
| 1710546600 | 0.09668913 | 0.02160861 | 28.78 | 0.06801608 | 0.1162579 | 0.0641028 | 79364566 |
| 1710460200 | 0.07508052 | 0.00566649 | 8.16 | 0.06801608 | 0.07510329 | 0.0641028 | 7783065 |
| 1710373800 | 0.06941403 | 0.00856971 | 14.08 | 0.06095999 | 0.07395924 | 0.05881017 | 13051535 |
| 1710287400 | 0.06084432 | 0.00321255 | 5.57 | 0.05890932 | 0.07033382 | 0.05535755 | 21539995 |
| 1710201000 | 0.05763177 | 0.00587694 | 11.36 | 0.04220871 | 0.06014514 | 0.04220871 | 13478528 |
| 1710114600 | 0.05175483 | 0.00732619 | 16.49 | 0.04818405 | 0.05521484 | 0.04675785 | 14313289 |
| 1710028200 | 0.04442864 | -0.000483 | -1.08 | 0.04437237 | 0.04456116 | 0.04413715 | 0 |
| 1709941800 | 0.04491144 | 0.00207181 | 4.84 | 0.04220871 | 0.05092253 | 0.04204029 | 14299890 |
| 1709855400 | 0.04283963 | 0.00460871 | 12.05 | 0.03819954 | 0.04379626 | 0.03803332 | 4321543 |
| 1709769000 | 0.03823092 | 0.00200071 | 5.52 | 0.03641183 | 0.038487 | 0.03537773 | 4022258 |
| 1709682600 | 0.03623021 | -0.001825 | -4.80 | 0.03890254 | 0.04108896 | 0.0323336 | 5421316 |
| 1709596200 | 0.03805486 | -0.000291 | -0.76 | 0.03254783 | 0.03983939 | 0.03254783 | 2669996 |
| 1709509800 | 0.038346 | -0.000573 | -1.47 | 0.039399 | 0.03943766 | 0.03624227 | 1190833 |
| 1709423400 | 0.03891914 | 0.00316929 | 8.87 | 0.03508366 | 0.03891914 | 0.03490786 | 2453676 |
| 1709337000 | 0.03574985 | 0.00227372 | 6.79 | 0.03333734 | 0.0358666 | 0.03329277 | 4411614 |
| 1709250600 | 0.03347613 | 0.00066192 | 2.02 | 0.03254783 | 0.03498906 | 0.03240829 | 6206908 |
| 1709164200 | 0.03281421 | 0.00077288 | 2.41 | 0.03205977 | 0.0340967 | 0.03073622 | 2283695 |
| 1709077800 | 0.03204133 | 0.00153221 | 5.02 | 0.0305635 | 0.03235074 | 0.03050187 | 4552229 |
| 1708991400 | 0.03050912 | 0.00085136 | 2.87 | 0.0300054 | 0.0315 | 0.01507894 | 3821524 |
| 1708905000 | 0.02965776 | -0.000343 | -1.14 | 0.0295287 | 0.03009012 | 0.02903966 | 702077 |
| 1708818600 | 0.03000115 | 0.00133433 | 4.65 | 0.02860956 | 0.0302779 | 0.0285996 | 1164953 |
| 1708732200 | 0.02866682 | -0.000698 | -2.38 | 0.02939331 | 0.02963275 | 0.02849225 | 2971200 |
| 1708645800 | 0.02936503 | 0.00059983 | 2.09 | 0.02870605 | 0.02980906 | 0.02798193 | 1154096 |
| 1708559400 | 0.0287652 | -0.001236 | -4.12 | 0.0300054 | 0.0300481 | 0.02766887 | 1444004 |
| 1708473000 | 0.03000118 | 0.00022125 | 0.74 | 0.02980216 | 0.03043584 | 0.028602 | 992878 |
| 1708386600 | 0.02977993 | -0.000667 | -2.19 | 0.02941011 | 0.03144554 | 0.02928738 | 5084358 |
| 1708300200 | 0.03044665 | -0.000771 | -2.47 | 0.0306816 | 0.0314302 | 0.0301412 | 1302556 |
| 1708213800 | 0.03121755 | -0.001246 | -3.84 | 0.03147775 | 0.03181412 | 0.02959929 | 3047311 |
| 1708127400 | 0.0324632 | 0.00302597 | 10.28 | 0.02941011 | 0.0324632 | 0.02928738 | 7100644 |
| 1708041000 | 0.02943723 | 0.00043746 | 1.51 | 0.02902133 | 0.03271195 | 0.02804671 | 15006149 |
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
