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 | -0.011958 | -12.4610526974 | 0.095963 | 0.10287 | 0.079216 | 3743180.05242 | CX |
| 4 | -0.029385 | -25.9149836846 | 0.11339 | 0.12475 | 0.07 | 5191209.90216 | CX |
| 12 | -0.019665 | -18.9688434455 | 0.10367 | 0.16951 | 0.07 | 5834451.3885 | CX |
| 26 | 0.035314 | 72.5267503235 | 0.048691 | 0.16951 | 0.04604 | 8459317.61558 | CX |
| 52 | 0.028947 | 52.5754658724 | 0.055058 | 0.16951 | 0.034306 | 5335738.73607 | CX |
| 156 | -0.05600752 | -40.0017941253 | 0.14001252 | 0.52296848 | 0.031311 | 9382276.18011 | CX |
| 260 | 0.04595948 | 120.801292767 | 0.03804552 | 0.52296848 | 0.02632501 | 12201644.9275 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.084125 | -0.002759 | -3.18 | 0.088699 | 0.089643 | 0.079216 | 8377490 |
| 1714434600 | 0.086884 | -0.002232 | -2.50 | 0.096202 | 0.097804 | 0.085626 | 3428807 |
| 1714348200 | 0.089116 | -0.004313 | -4.62 | 0.0917 | 0.094596 | 0.088699 | 3595329 |
| 1714261800 | 0.093429 | 0.001581 | 1.72 | 0.0917 | 0.094445 | 0.088332 | 1764116 |
| 1714175400 | 0.091848 | -0.001291 | -1.39 | 0.096202 | 0.096202 | 0.09092 | 2228071 |
| 1714089000 | 0.093139 | -0.002771 | -2.89 | 0.092701 | 0.093935 | 0.091205 | 515158 |
| 1714002600 | 0.09591 | -0.002774 | -2.81 | 0.095963 | 0.10287 | 0.09571 | 6293285 |
| 1713916200 | 0.098684 | 0.00257 | 2.67 | 0.097572 | 0.099139 | 0.097572 | 8706 |
| 1713829800 | 0.096114 | -0.000221 | -0.23 | 0.096202 | 0.097804 | 0.096114 | 130775 |
| 1713743400 | 0.096335 | 0.002843 | 3.04 | 0.098667 | 0.10046 | 0.094256 | 4066832 |
| 1713657000 | 0.093492 | 0.000546 | 0.59 | 0.09244 | 0.093492 | 0.09106 | 296238 |
| 1713570600 | 0.092946 | 0.006839 | 7.94 | 0.089797 | 0.0962 | 0.082927 | 10749697 |
| 1713484200 | 0.086107 | 0.00094 | 1.10 | 0.085375 | 0.086684 | 0.083058 | 41986 |
| 1713397800 | 0.085167 | -0.002778 | -3.16 | 0.086676 | 0.089098 | 0.081128 | 8529419 |
| 1713311400 | 0.087945 | 0.00097 | 1.12 | 0.086975 | 0.092532 | 0.08186 | 8849177 |
| 1713225000 | 0.086975 | -0.003128 | -3.47 | 0.088559 | 0.09667 | 0.083174 | 5610224 |
| 1713138600 | 0.090103 | 0.004246 | 4.95 | 0.084612 | 0.09382 | 0.080965 | 10373058 |
| 1713052200 | 0.085857 | -0.009873 | -10.31 | 0.095948 | 0.10119 | 0.07 | 16589857 |
| 1712965800 | 0.09573 | -0.02063 | -17.73 | 0.11452 | 0.12166 | 0.085503 | 17635863 |
| 1712879400 | 0.11636 | 0.0017 | 1.48 | 0.11452 | 0.1175 | 0.11265 | 4267873 |
| 1712793000 | 0.11466 | -0.00231 | -1.97 | 0.11694 | 0.11767 | 0.1105 | 4149412 |
| 1712706600 | 0.11697 | -0.00624 | -5.06 | 0.1229 | 0.1246 | 0.11664 | 4877226 |
| 1712620200 | 0.12321 | 0.00428 | 3.60 | 0.11873 | 0.12475 | 0.115 | 5390840 |
| 1712533800 | 0.11893 | 0.0004 | 0.34 | 0.11918 | 0.12093 | 0.11729 | 2408635 |
| 1712447400 | 0.11853 | 0.0005 | 0.42 | 0.11765 | 0.11934 | 0.11734 | 54090 |
| 1712361000 | 0.11803 | -0.00179 | -1.49 | 0.11685 | 0.12068 | 0.11286 | 4100486 |
| 1712274600 | 0.11982 | 0.00282 | 2.41 | 0.11685 | 0.1221 | 0.11426 | 4730276 |
| 1712188200 | 0.117 | 0.00357 | 3.15 | 0.11339 | 0.1205 | 0.10919 | 6290935 |
| 1712101800 | 0.11343 | -0.00819 | -6.73 | 0.12145 | 0.12145 | 0.10992 | 8408850 |
| 1712015400 | 0.12162 | -0.00431 | -3.42 | 0.12723 | 0.12836 | 0.11775 | 6841560 |
| 1711929000 | 0.12593 | 0.00144 | 1.16 | 0.12446 | 0.12599 | 0.12404 | 128839 |
| 1711842600 | 0.12449 | -0.00797 | -6.02 | 0.12872 | 0.13056 | 0.1232 | 3977005 |
| 1711756200 | 0.13246 | 0.00078 | 0.59 | 0.13169 | 0.13302 | 0.13148 | 137201 |
| 1711669800 | 0.13168 | 0.0022 | 1.70 | 0.12986 | 0.13277 | 0.12764 | 6039433 |
| 1711583400 | 0.12948 | -0.01012 | -7.25 | 0.1381 | 0.14163 | 0.12811 | 9559942 |
| 1711497000 | 0.1396 | 0.00153 | 1.11 | 0.1381 | 0.13992 | 0.13803 | 253534 |
| 1711410600 | 0.13807 | 0.00787 | 6.04 | 0.13536 | 0.14307 | 0.13375 | 9228448 |
| 1711324200 | 0.1302 | 0.00139 | 1.08 | 0.12849 | 0.13052 | 0.12849 | 136310 |
| 1711237800 | 0.12881 | -0.00159 | -1.22 | 0.13209 | 0.13209 | 0.12726 | 1190677 |
| 1711151400 | 0.1304 | -0.0017 | -1.29 | 0.13209 | 0.13344 | 0.1304 | 71989 |
| 1711065000 | 0.1321 | -0.00187 | -1.40 | 0.1333 | 0.13747 | 0.12928 | 4319863 |
| 1710978600 | 0.13397 | 0.01049 | 8.50 | 0.1216 | 0.13489 | 0.1162 | 9185219 |
| 1710892200 | 0.12348 | -0.01477 | -10.68 | 0.14131 | 0.14131 | 0.12273 | 441713 |
| 1710805800 | 0.13825 | -0.00256 | -1.82 | 0.14013 | 0.14013 | 0.13603 | 205424 |
| 1710719400 | 0.14081 | 0.00447 | 3.28 | 0.13715 | 0.14658 | 0.1285 | 9048281 |
| 1710633000 | 0.13634 | -0.01043 | -7.11 | 0.14646 | 0.15296 | 0.13276 | 8562339 |
| 1710546600 | 0.14677 | -0.00146 | -0.98 | 0.15479 | 0.1553 | 0.1345 | 20543749 |
| 1710460200 | 0.14823 | -0.01453 | -8.93 | 0.15672 | 0.15766 | 0.146 | 5659437 |
| 1710373800 | 0.16276 | -0.00246 | -1.49 | 0.16135 | 0.16293 | 0.16066 | 98863 |
| 1710287400 | 0.16522 | 0.00111 | 0.68 | 0.16371 | 0.1657 | 0.16368 | 375325 |
| 1710201000 | 0.16411 | 0.0032 | 1.99 | 0.16232 | 0.16775 | 0.15539 | 25911173 |
| 1710114600 | 0.16091 | -0.00556 | -3.34 | 0.16674 | 0.16951 | 0.1565 | 13935735 |
| 1710028200 | 0.16647 | 0.01162 | 7.50 | 0.15484 | 0.1686 | 0.15453 | 12088614 |
| 1709941800 | 0.15485 | 0.00411 | 2.73 | 0.159 | 0.15992 | 0.14653 | 14925995 |
| 1709855400 | 0.15074 | 0.00114 | 0.76 | 0.15031 | 0.15114 | 0.14981 | 166710 |
| 1709769000 | 0.1496 | 0.00839 | 5.94 | 0.14054 | 0.15154 | 0.13339 | 12762680 |
| 1709682600 | 0.14121 | -0.01046 | -6.90 | 0.145 | 0.15087 | 0.11468 | 27829525 |
| 1709596200 | 0.15167 | 0.00378 | 2.56 | 0.14752 | 0.15206 | 0.14614 | 11642615 |
| 1709509800 | 0.14789 | 0.00095 | 0.65 | 0.14641 | 0.1492 | 0.14589 | 153951 |
| 1709423400 | 0.14694 | -0.00282 | -1.88 | 0.151 | 0.15487 | 0.14587 | 1133894 |
| 1709337000 | 0.14976 | 0.00798 | 5.63 | 0.12439 | 0.15194 | 0.12439 | 17366332 |
| 1709250600 | 0.14178 | 0.01769 | 14.26 | 0.12749 | 0.14282 | 0.12605 | 14376423 |
| 1709164200 | 0.12409 | 0.00027 | 0.22 | 0.12439 | 0.12497 | 0.1219 | 1079027 |
| 1709077800 | 0.12382 | 0.01076 | 9.52 | 0.11953 | 0.13159 | 0.11722 | 25131095 |
| 1708991400 | 0.11306 | -0.00083 | -0.73 | 0.11243 | 0.11386 | 0.11243 | 90963 |
| 1708905000 | 0.11389 | 0.00577 | 5.34 | 0.11102 | 0.1139 | 0.11102 | 208916 |
| 1708818600 | 0.10812 | -0.00438 | -3.89 | 0.11102 | 0.11102 | 0.10812 | 478653 |
| 1708732200 | 0.1125 | 0.00134 | 1.21 | 0.11102 | 0.11291 | 0.11096 | 209557 |
| 1708645800 | 0.11116 | 0.00171 | 1.56 | 0.11161 | 0.11527 | 0.10646 | 9494518 |
| 1708559400 | 0.10945 | -0.00704 | -6.04 | 0.11074 | 0.11143 | 0.10928 | 220122 |
| 1708473000 | 0.11649 | 0.00089 | 0.77 | 0.11161 | 0.11929 | 0.11161 | 777007 |
| 1708386600 | 0.1156 | 0.00349 | 3.11 | 0.11529 | 0.11669 | 0.11529 | 4674627 |
| 1708300200 | 0.11211 | 0.00092 | 0.83 | 0.11152 | 0.11305 | 0.11152 | 335822 |
| 1708213800 | 0.11119 | -0.00092 | -0.82 | 0.11137 | 0.11318 | 0.10623 | 5601799 |
| 1708127400 | 0.11211 | -0.00321 | -2.78 | 0.11496 | 0.11818 | 0.10929 | 6486110 |
| 1708041000 | 0.11532 | -0.00634 | -5.21 | 0.12166 | 0.12166 | 0.11292 | 8163345 |
| 1707954600 | 0.12166 | 0.00458 | 3.91 | 0.11703 | 0.12189 | 0.11567 | 3064815 |
| 1707868200 | 0.11708 | 0.0065 | 5.88 | 0.11447 | 0.11924 | 0.11112 | 7545388 |
| 1707781800 | 0.11058 | -0.00323 | -2.84 | 0.11008 | 0.11153 | 0.11008 | 4237271 |
| 1707695400 | 0.11381 | 0.00042 | 0.37 | 0.1135 | 0.11447 | 0.11295 | 351005 |
| 1707609000 | 0.11339 | 0.00339 | 3.08 | 0.10713 | 0.11538 | 0.10713 | 4417266 |
| 1707522600 | 0.11 | 0.00249 | 2.32 | 0.10713 | 0.11016 | 0.10713 | 48824 |
| 1707436200 | 0.10751 | 0.00317 | 3.04 | 0.10367 | 0.11059 | 0.10367 | 5389187 |
| 1707349800 | 0.10434 | 0.00057 | 0.55 | 0.10367 | 0.10478 | 0.10362 | 27046 |
| 1707263400 | 0.10377 | -0.00208 | -1.97 | 0.1068 | 0.1068 | 0.10185 | 4256630 |
| 1707177000 | 0.10585 | -0.00086 | -0.81 | 0.10638 | 0.11163 | 0.10461 | 8980131 |
| 1707090600 | 0.10671 | -0.002 | -1.84 | 0.10899 | 0.1188 | 0.10608 | 11865213 |
| 1707004200 | 0.10871 | 0.00199 | 1.86 | 0.10679 | 0.11443 | 0.10675 | 19822945 |
| 1706917800 | 0.10672 | 0.01279 | 13.62 | 0.09393 | 0.1084 | 0.09393 | 19221881 |
| 1706831400 | 0.09393 | 0.001178 | 1.27 | 0.092486 | 0.094501 | 0.0915 | 2439527 |
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
