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 | -1.3E-5 | -4.30463576159 | 0.000302 | 0.000305 | 0.000279 | 42134980.7079 | CX |
| 4 | -7.9E-5 | -21.4673913043 | 0.000368 | 0.000394 | 4.2E-5 | 24305972.7991 | CX |
| 12 | 2.0E-6 | 0.696864111498 | 0.000287 | 0.000688 | 4.2E-5 | 47713865.1422 | CX |
| 26 | -5.1E-5 | -15 | 0.00034 | 0.004349 | 4.2E-5 | 58941792.1718 | CX |
| 52 | 0.000123 | 74.0963855422 | 0.000166 | 0.004349 | 3.4E-5 | 122181809.766 | CX |
| 156 | -0.025025 | -98.8583392589 | 0.025314 | 0.027609 | 3.4E-5 | 150408118.683 | CX |
| 260 | -0.01809 | -98.4275531857 | 0.018379 | 0.068725 | 3.4E-5 | 149751124.808 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.000288 | 2.0E-6 | 0.70 | 0.000288 | 0.000291 | 0.000287 | 46688813 |
| 1714261800 | 0.000286 | -8.0E-6 | -2.72 | 0.000294 | 0.000294 | 0.000279 | 38081020 |
| 1714175400 | 0.000294 | 3.0E-6 | 1.03 | 0.000291 | 0.000295 | 0.00029 | 47229866 |
| 1714089000 | 0.000291 | -3.0E-6 | -1.02 | 0.000294 | 0.000299 | 0.000289 | 38762493 |
| 1714002600 | 0.000294 | -8.0E-6 | -2.65 | 0.000302 | 0.000305 | 0.000291 | 46250738 |
| 1713916200 | 0.000302 | 0 | 0.00 | 0.000302 | 0.000304 | 0.0003 | 45476395 |
| 1713829800 | 0.000302 | 0 | 0.00 | 0.000302 | 0.000304 | 0.000301 | 32455536 |
| 1713743400 | 0.000302 | 0 | 0.00 | 0.000302 | 0.000304 | 0.0003 | 45387115 |
| 1713657000 | 0.000302 | 3.0E-6 | 1.00 | 0.000299 | 0.000304 | 0.000291 | 16226666 |
| 1713570600 | 0.000299 | 8.0E-6 | 2.75 | 0.000291 | 0.000301 | 4.2E-5 | 35038776 |
| 1713484200 | 0.000291 | 2.0E-6 | 0.69 | 0.000289 | 0.000304 | 0.000281 | 2778865 |
| 1713397800 | 0.000289 | -1.1E-5 | -3.67 | 0.0003 | 0.000303 | 0.000289 | 19706466 |
| 1713311400 | 0.0003 | 5.0E-6 | 1.69 | 0.000295 | 0.000304 | 0.000292 | 12382903 |
| 1713225000 | 0.000295 | 3.0E-6 | 1.03 | 0.000297 | 0.000304 | 0.000292 | 23694876 |
| 1713138600 | 0.000292 | -2.4E-5 | -7.59 | 0.000316 | 0.000331 | 0.000281 | 6342802 |
| 1713052200 | 0.000316 | -2.6E-5 | -7.60 | 0.000342 | 0.000347 | 0.000316 | 18647101 |
| 1712965800 | 0.000342 | -5.0E-6 | -1.44 | 0.000347 | 0.000356 | 4.2E-5 | 21499914 |
| 1712879400 | 0.000347 | -3.0E-6 | -0.86 | 0.000351 | 0.000357 | 0.000172 | 22706531 |
| 1712793000 | 0.00035 | 6.0E-6 | 1.74 | 0.000344 | 0.000358 | 0.000344 | 14227960 |
| 1712706600 | 0.000344 | -9.0E-6 | -2.55 | 0.000354 | 0.000389 | 0.000344 | 21180921 |
| 1712620200 | 0.000353 | -5.0E-6 | -1.40 | 0.00036 | 0.000389 | 0.00035 | 4653889 |
| 1712533800 | 0.000358 | 4.0E-6 | 1.13 | 0.000354 | 0.000377 | 0.000354 | 227728 |
| 1712447400 | 0.000354 | 2.3E-5 | 6.95 | 0.000332 | 0.000376 | 0.000331 | 22638261 |
| 1712361000 | 0.000331 | -1.7E-5 | -4.89 | 0.000344 | 0.000377 | 0.000331 | 26122676 |
| 1712274600 | 0.000348 | 1.6E-5 | 4.82 | 0.000332 | 0.000389 | 0.000332 | 6178267 |
| 1712188200 | 0.000332 | 1.3E-5 | 4.08 | 0.000319 | 0.000394 | 0.000319 | 4399441 |
| 1712101800 | 0.000319 | -1.0E-5 | -3.04 | 0.00033 | 0.000333 | 0.000319 | 16005770 |
| 1712015400 | 0.000329 | -4.0E-6 | -1.20 | 0.000368 | 0.000368 | 0.000325 | 45575437 |
| 1711929000 | 0.000333 | -8.0E-6 | -2.35 | 0.000341 | 0.000347 | 0.000326 | 29000886 |
| 1711842600 | 0.000341 | -1.3E-5 | -3.67 | 0.000354 | 0.000387 | 0.00034 | 1438861 |
| 1711756200 | 0.000354 | 2.2E-5 | 6.63 | 0.000335 | 0.0004 | 0.000328 | 21539469 |
| 1711669800 | 0.000332 | -4.0E-5 | -10.75 | 0.000371 | 0.000372 | 0.000319 | 62406249 |
| 1711583400 | 0.000372 | -1.0E-6 | -0.27 | 0.000375 | 0.000381 | 0.00037 | 64586450 |
| 1711497000 | 0.000373 | -1.6E-5 | -4.11 | 0.000389 | 0.000392 | 0.000244 | 54489982 |
| 1711410600 | 0.000389 | 3.0E-6 | 0.78 | 0.000387 | 0.000392 | 0.000371 | 102417032 |
| 1711324200 | 0.000386 | 2.3E-5 | 6.34 | 0.000363 | 0.000396 | 0.000362 | 54089605 |
| 1711237800 | 0.000363 | 2.1E-5 | 6.14 | 0.000343 | 0.00037 | 0.000341 | 62799466 |
| 1711151400 | 0.000342 | 1.2E-5 | 3.64 | 0.00033 | 0.000349 | 4.2E-5 | 66460525 |
| 1711065000 | 0.00033 | 0 | 0.00 | 0.00033 | 0.000336 | 0.000326 | 74823834 |
| 1710978600 | 0.00033 | 3.0E-6 | 0.92 | 0.000327 | 0.000333 | 0.00032 | 50401859 |
| 1710892200 | 0.000327 | -2.5E-5 | -7.10 | 0.00035 | 0.000355 | 0.000319 | 45219533 |
| 1710805800 | 0.000352 | -2.0E-6 | -0.56 | 0.000352 | 0.000362 | 0.000346 | 72222444 |
| 1710719400 | 0.000354 | 1.1E-5 | 3.21 | 0.000343 | 0.000362 | 0.000339 | 46284246 |
| 1710633000 | 0.000343 | -1.1E-5 | -3.11 | 0.000354 | 0.000367 | 0.00034 | 70632075 |
| 1710546600 | 0.000354 | -2.2E-5 | -5.85 | 0.000375 | 0.000392 | 0.000343 | 114592802 |
| 1710460200 | 0.000376 | -6.0E-6 | -1.57 | 0.000383 | 0.00039 | 0.000371 | 54962609 |
| 1710373800 | 0.000382 | 1.4E-5 | 3.80 | 0.000368 | 0.000387 | 0.000365 | 52740288 |
| 1710287400 | 0.000368 | -3.0E-5 | -7.54 | 0.000399 | 0.0005 | 0.000366 | 62146071 |
| 1710201000 | 0.000398 | 0 | 0.00 | 0.000401 | 0.000414 | 0.000392 | 116145668 |
| 1710114600 | 0.000398 | -2.0E-5 | -4.78 | 0.000418 | 0.000423 | 0.000392 | 53117960 |
| 1710028200 | 0.000418 | 2.5E-5 | 6.36 | 0.000393 | 0.000422 | 0.00039 | 48215849 |
| 1709941800 | 0.000393 | -2.0E-6 | -0.51 | 0.0004 | 0.00042 | 0.000389 | 44132337 |
| 1709855400 | 0.000395 | 1.5E-5 | 3.95 | 0.00038 | 0.000414 | 0.00037 | 42148743 |
| 1709769000 | 0.00038 | 2.1E-5 | 5.85 | 0.000359 | 0.000401 | 0.000329 | 50883555 |
| 1709682600 | 0.000359 | 2.7E-5 | 8.13 | 0.000333 | 0.000467 | 0.000327 | 79390748 |
| 1709596200 | 0.000332 | -1.2E-5 | -3.49 | 0.000341 | 0.00036 | 0.000325 | 98972522 |
| 1709509800 | 0.000344 | 1.1E-5 | 3.30 | 0.000333 | 0.000344 | 0.000325 | 51239466 |
| 1709423400 | 0.000333 | 1.3E-5 | 4.06 | 0.000322 | 0.000336 | 0.00032 | 46203735 |
| 1709337000 | 0.00032 | 7.0E-5 | 28.00 | 0.000311 | 0.000329 | 0.00025 | 52473955 |
| 1709250600 | 0.00025 | -7.4E-5 | -22.84 | 0.000324 | 0.000332 | 0.00025 | 57039143 |
| 1709164200 | 0.000324 | 1.0E-6 | 0.31 | 0.000323 | 0.000336 | 0.000322 | 58402409 |
| 1709077800 | 0.000323 | -2.2E-5 | -6.38 | 0.000345 | 0.000348 | 0.000319 | 40373359 |
| 1708991400 | 0.000345 | -9.0E-6 | -2.54 | 0.000352 | 0.00036 | 0.000336 | 98461073 |
| 1708905000 | 0.000354 | 1.3E-5 | 3.81 | 0.000341 | 0.000357 | 0.00034 | 57400411 |
| 1708818600 | 0.000341 | -1.4E-5 | -3.94 | 0.000353 | 0.000356 | 0.00034 | 62583292 |
| 1708732200 | 0.000355 | 2.0E-6 | 0.57 | 0.000353 | 0.000357 | 0.00034 | 50306423 |
| 1708645800 | 0.000353 | 9.0E-6 | 2.62 | 0.000344 | 0.000357 | 0.000344 | 43677730 |
| 1708559400 | 0.000344 | 2.0E-6 | 0.58 | 0.000342 | 0.000345 | 0.0002 | 50771640 |
| 1708473000 | 0.000342 | 1.0E-6 | 0.29 | 0.000341 | 0.000343 | 0.000331 | 57670603 |
| 1708386600 | 0.000341 | -2.0E-6 | -0.58 | 0.000344 | 0.000347 | 0.00033 | 99271136 |
| 1708300200 | 0.000343 | 5.0E-6 | 1.48 | 0.000339 | 0.000352 | 0.000337 | 62067312 |
| 1708213800 | 0.000338 | -7.0E-6 | -2.03 | 0.000344 | 0.000355 | 0.000334 | 56935434 |
| 1708127400 | 0.000345 | -9.0E-6 | -2.54 | 0.000355 | 0.000356 | 0.000334 | 50834382 |
| 1708041000 | 0.000354 | 2.3E-5 | 6.95 | 0.000327 | 0.000358 | 0.000199 | 54134449 |
| 1707954600 | 0.000331 | 3.1E-5 | 10.33 | 0.000301 | 0.000359 | 0.000296 | 64410082 |
| 1707868200 | 0.0003 | 5.0E-6 | 1.69 | 0.000295 | 0.000306 | 0.000293 | 49088957 |
| 1707781800 | 0.000295 | -1.4E-5 | -4.53 | 0.000309 | 0.00031 | 0.00029 | 98828396 |
| 1707695400 | 0.000309 | -2.4E-5 | -7.21 | 0.000328 | 0.000347 | 0.000309 | 42273039 |
| 1707609000 | 0.000333 | 1.2E-5 | 3.74 | 0.000323 | 0.000353 | 0.000318 | 29105582 |
| 1707522600 | 0.000321 | 2.3E-5 | 7.72 | 0.000296 | 0.000327 | 0.000289 | 48962830 |
| 1707436200 | 0.000298 | 1.4E-5 | 4.93 | 0.000285 | 0.0003 | 0.000284 | 72078733 |
| 1707349800 | 0.000284 | 5.0E-6 | 1.79 | 0.000279 | 0.000646 | 0.000196 | 75741058 |
| 1707263400 | 0.000279 | -7.0E-6 | -2.45 | 0.000283 | 0.000646 | 0.000229 | 45009158 |
| 1707177000 | 0.000286 | -1.0E-6 | -0.35 | 0.000287 | 0.000688 | 0.000223 | 55791948 |
| 1707090600 | 0.000287 | -2.0E-6 | -0.69 | 0.000289 | 0.00029 | 0.000282 | 76530811 |
| 1707004200 | 0.000289 | -5.0E-6 | -1.70 | 0.000294 | 0.000295 | 0.000288 | 73358779 |
| 1706917800 | 0.000294 | -4.0E-6 | -1.34 | 0.000296 | 0.000303 | 0.000159 | 63343983 |
| 1706831400 | 0.000298 | -1.0E-5 | -3.25 | 0.000306 | 0.000309 | 0.000292 | 46593185 |
| 1706745000 | 0.000308 | -2.0E-6 | -0.65 | 0.000313 | 0.00033 | 0.000294 | 53709325 |
| 1706658600 | 0.00031 | 2.5E-5 | 8.77 | 0.000286 | 0.000317 | 0.000284 | 60490489 |
| 1706572200 | 0.000285 | 5.0E-6 | 1.79 | 0.000281 | 0.00029 | 0.000279 | 103760481 |
| 1706485800 | 0.00028 | 3.0E-6 | 1.08 | 0.000277 | 0.00067 | 0.000275 | 74658127 |
| 1706399400 | 0.000277 | 6.0E-6 | 2.21 | 0.000271 | 0.000279 | 0.000255 | 66561485 |
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
