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 | -0.03233 | -33.5130092257 | 0.09647 | 0.09782 | 0.03602 | 1511607.97666 | CX |
| 4 | -0.05606 | -46.6389351082 | 0.1202 | 0.12413 | 0.03602 | 1613109.80336 | CX |
| 12 | -0.02865 | -30.8761720013 | 0.09279 | 0.15887 | 0.03602 | 1685271.73936 | CX |
| 26 | -0.03135 | -32.8306628966 | 0.09549 | 0.25162 | 0.03602 | 1970002.55586 | CX |
| 52 | -0.07756 | -54.7353563867 | 0.1417 | 0.25162 | 0.02515 | 1321432.41186 | CX |
| 156 | -0.15607 | -70.8732573453 | 0.22021 | 0.29 | 0.02515 | 1280885.97629 | CX |
| 260 | -0.15607 | -70.8732573453 | 0.22021 | 0.29 | 0.02515 | 1280885.97629 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716421800 | 0.03669 | -0.00016 | -0.43 | 0.03685 | 0.04135 | 0.03639 | 1926198 |
| 1716335400 | 0.03685 | 0.00044 | 1.21 | 0.03642 | 0.04495 | 0.03638 | 1868590 |
| 1716249000 | 0.03641 | -0.00926 | -20.28 | 0.04614 | 0.04764 | 0.03602 | 1464432 |
| 1716162600 | 0.04567 | -0.00144 | -3.06 | 0.04711 | 0.05 | 0.04214 | 1660452 |
| 1716076200 | 0.04711 | -0.01039 | -18.07 | 0.0575 | 0.06119 | 0.04637 | 1390711 |
| 1715989800 | 0.0575 | -0.01171 | -16.92 | 0.06921 | 0.06921 | 0.05649 | 1256512 |
| 1715903400 | 0.06921 | -0.02726 | -28.26 | 0.09647 | 0.09782 | 0.06777 | 1014357 |
| 1715817000 | 0.09647 | -0.02145 | -18.19 | 0.11792 | 0.12413 | 0.08702 | 592029 |
| 1715730600 | 0.11792 | 0.01396 | 13.43 | 0.10396 | 0.12413 | 0.09693 | 595287 |
| 1715644200 | 0.10396 | 0.01142 | 12.34 | 0.0952 | 0.1044 | 0.09213 | 700376 |
| 1715557800 | 0.09254 | 0.00046 | 0.50 | 0.09208 | 0.09553 | 0.07 | 884233 |
| 1715471400 | 0.09208 | -0.00791 | -7.91 | 0.09999 | 0.10139 | 0.08999 | 618859 |
| 1715385000 | 0.09999 | -0.01959 | -16.38 | 0.11958 | 0.11997 | 0.09993 | 687576 |
| 1715298600 | 0.11958 | 0.02621 | 28.07 | 0.09337 | 0.122 | 0.09286 | 531982 |
| 1715212200 | 0.09337 | -0.00293 | -3.04 | 0.0963 | 0.0994 | 0.09286 | 411076 |
| 1715125800 | 0.0963 | -0.00501 | -4.95 | 0.10131 | 0.10485 | 0.09318 | 1659418 |
| 1715039400 | 0.10131 | -0.00189 | -1.83 | 0.10269 | 0.10269 | 0.09419 | 3492765 |
| 1714953000 | 0.1032 | -0.00176 | -1.68 | 0.10496 | 0.10496 | 0.10278 | 479003 |
| 1714866600 | 0.10496 | -0.00306 | -2.83 | 0.10802 | 0.10802 | 0.10445 | 1955993 |
| 1714780200 | 0.10802 | -0.00366 | -3.28 | 0.11168 | 0.11276 | 0.1078 | 899303 |
| 1714693800 | 0.11168 | 0.00036 | 0.32 | 0.11132 | 0.11358 | 0.10877 | 2086475 |
| 1714607400 | 0.11132 | -0.0096 | -7.94 | 0.12092 | 0.121 | 0.10966 | 3525971 |
| 1714521000 | 0.12092 | -0.00026 | -0.21 | 0.12118 | 0.12139 | 0.12055 | 335641 |
| 1714434600 | 0.12118 | -0.00261 | -2.11 | 0.0952 | 0.12379 | 0.095 | 5170362 |
| 1714348200 | 0.12379 | 0.00012 | 0.10 | 0.12367 | 0.124 | 0.12332 | 4968334 |
| 1714261800 | 0.12367 | 0.00329 | 2.73 | 0.12038 | 0.124 | 0.12038 | 2837566 |
| 1714175400 | 0.12038 | 5.0E-5 | 0.04 | 0.12033 | 0.12041 | 0.12028 | 1695298 |
| 1714089000 | 0.12033 | 0.00013 | 0.11 | 0.1202 | 0.12086 | 0.12019 | 458260 |
| 1714002600 | 0.1202 | 7.0E-5 | 0.06 | 0.12013 | 0.1202 | 0.12004 | 781857 |
| 1713916200 | 0.12013 | -0.00049 | -0.41 | 0.12062 | 0.12097 | 0.1201 | 1990132 |
| 1713829800 | 0.12062 | -0.00013 | -0.11 | 0.0952 | 0.12188 | 0.095 | 3905253 |
| 1713743400 | 0.12075 | -0.00105 | -0.86 | 0.1218 | 0.1218 | 0.1207 | 3593366 |
| 1713657000 | 0.1218 | -0.00052 | -0.43 | 0.12232 | 0.12267 | 0.12171 | 877654 |
| 1713570600 | 0.12232 | -0.00067 | -0.54 | 0.12299 | 0.12403 | 0.1222 | 845654 |
| 1713484200 | 0.12299 | -0.00075 | -0.61 | 0.12374 | 0.12454 | 0.12254 | 837062 |
| 1713397800 | 0.12374 | 0.00044 | 0.36 | 0.1233 | 0.12717 | 0.12239 | 923172 |
| 1713311400 | 0.1233 | -0.00078 | -0.63 | 0.12408 | 0.12492 | 0.12195 | 1024421 |
| 1713225000 | 0.12408 | 0.00099 | 0.80 | 0.12279 | 0.12414 | 0.12279 | 943566 |
| 1713138600 | 0.12309 | -0.00329 | -2.60 | 0.12638 | 0.12789 | 0.12298 | 1029103 |
| 1713052200 | 0.12638 | -0.00246 | -1.91 | 0.12986 | 0.13322 | 0.1261 | 905323 |
| 1712965800 | 0.12884 | 0.00274 | 2.17 | 0.12623 | 0.13205 | 0.12535 | 965118 |
| 1712879400 | 0.1261 | -0.02239 | -15.08 | 0.14849 | 0.14849 | 0.12541 | 1074838 |
| 1712793000 | 0.14849 | 0.01699 | 12.92 | 0.1315 | 0.14854 | 0.12837 | 876304 |
| 1712706600 | 0.1315 | -0.0086 | -6.14 | 0.1401 | 0.14523 | 0.13005 | 923499 |
| 1712620200 | 0.1401 | -0.00492 | -3.39 | 0.14502 | 0.14502 | 0.13664 | 1405515 |
| 1712533800 | 0.14502 | -0.00066 | -0.45 | 0.14568 | 0.14584 | 0.14466 | 1980975 |
| 1712447400 | 0.14568 | 0.001 | 0.69 | 0.14468 | 0.14572 | 0.1407 | 1803803 |
| 1712361000 | 0.14468 | -0.00024 | -0.17 | 0.14492 | 0.14514 | 0.14418 | 1737017 |
| 1712274600 | 0.14492 | -0.00015 | -0.10 | 0.14507 | 0.14514 | 0.1413 | 1873747 |
| 1712188200 | 0.14507 | -5.0E-5 | -0.03 | 0.14512 | 0.14514 | 0.14446 | 1743927 |
| 1712101800 | 0.14512 | 0.00878 | 6.44 | 0.13634 | 0.15655 | 0.13592 | 1784911 |
| 1712015400 | 0.13634 | 0.00417 | 3.16 | 0.131 | 0.13635 | 0.123 | 1596291 |
| 1711929000 | 0.13217 | 0.00026 | 0.20 | 0.13191 | 0.13344 | 0.127 | 1420557 |
| 1711842600 | 0.13191 | 0.00234 | 1.81 | 0.12957 | 0.13717 | 0.12768 | 1377281 |
| 1711756200 | 0.12957 | -0.02462 | -15.97 | 0.15419 | 0.15887 | 0.12038 | 2758144 |
| 1711669800 | 0.15419 | 0.00204 | 1.34 | 0.15215 | 0.15594 | 0.14462 | 3732457 |
| 1711583400 | 0.15215 | -0.00174 | -1.13 | 0.15478 | 0.1548 | 0.15085 | 4970214 |
| 1711497000 | 0.15389 | 0.01127 | 7.90 | 0.14257 | 0.15565 | 0.14042 | 4211980 |
| 1711410600 | 0.14262 | 0.00891 | 6.66 | 0.1338 | 0.14982 | 0.13356 | 4001136 |
| 1711324200 | 0.13371 | -0.00261 | -1.91 | 0.13643 | 0.13744 | 0.13247 | 477697 |
| 1711237800 | 0.13632 | 2.0E-5 | 0.01 | 0.13628 | 0.13988 | 0.13574 | 4057116 |
| 1711151400 | 0.1363 | 0.01664 | 13.91 | 0.11966 | 0.1401 | 0.11922 | 14369460 |
| 1711065000 | 0.11966 | 0.00097 | 0.82 | 0.11869 | 0.135 | 0.11833 | 2726983 |
| 1710978600 | 0.11869 | 0.00111 | 0.94 | 0.11764 | 0.12345 | 0.10927 | 2660760 |
| 1710892200 | 0.11758 | 0.00922 | 8.51 | 0.10836 | 0.13001 | 0.10834 | 1174855 |
| 1710805800 | 0.10836 | -0.00306 | -2.75 | 0.11184 | 0.11272 | 0.108 | 1781357 |
| 1710719400 | 0.11142 | -0.01001 | -8.24 | 0.12143 | 0.1216 | 0.11003 | 204984 |
| 1710633000 | 0.12143 | -0.00272 | -2.19 | 0.12415 | 0.12872 | 0.11499 | 215453 |
| 1710546600 | 0.12415 | 0.00659 | 5.61 | 0.11785 | 0.12496 | 0.11499 | 373197 |
| 1710460200 | 0.11756 | 0.00704 | 6.37 | 0.11045 | 0.1286 | 0.11035 | 229741 |
| 1710373800 | 0.11052 | 0.00015 | 0.14 | 0.11037 | 0.11256 | 0.10773 | 437146 |
| 1710287400 | 0.11037 | 0.00556 | 5.30 | 0.10481 | 0.1122 | 0.10155 | 266189 |
| 1710201000 | 0.10481 | 0.00309 | 3.04 | 0.10241 | 0.11457 | 0.102 | 759285 |
| 1710114600 | 0.10172 | 0.00404 | 4.14 | 0.09768 | 0.10311 | 0.09488 | 648247 |
| 1710028200 | 0.09768 | 0.00243 | 2.55 | 0.09525 | 0.09956 | 0.0943 | 603511 |
| 1709941800 | 0.09525 | 0.00147 | 1.57 | 0.09393 | 0.09823 | 0.09304 | 634499 |
| 1709855400 | 0.09378 | -0.00027 | -0.29 | 0.09393 | 0.09655 | 0.093 | 617919 |
| 1709769000 | 0.09405 | 0.00049 | 0.52 | 0.09344 | 0.09504 | 0.09325 | 1292052 |
| 1709682600 | 0.09356 | -0.00144 | -1.52 | 0.095 | 0.09637 | 0.093 | 3504968 |
| 1709596200 | 0.095 | 0.00457 | 5.05 | 0.09043 | 0.09645 | 0.09042 | 399905 |
| 1709509800 | 0.09043 | -0.00277 | -2.97 | 0.0932 | 0.0932 | 0.09042 | 192318 |
| 1709423400 | 0.0932 | -0.00052 | -0.55 | 0.0935 | 0.09445 | 0.09286 | 313508 |
| 1709337000 | 0.09372 | -0.00138 | -1.45 | 0.09496 | 0.09594 | 0.09241 | 302371 |
| 1709250600 | 0.0951 | 0.00231 | 2.49 | 0.09279 | 0.09776 | 0.09278 | 257933 |
| 1709164200 | 0.09279 | -0.00047 | -0.50 | 0.09326 | 0.096 | 0.0923 | 210153 |
| 1709077800 | 0.09326 | -2.0E-5 | -0.02 | 0.09376 | 0.09432 | 0.09272 | 366786 |
| 1708991400 | 0.09328 | -0.00415 | -4.26 | 0.09578 | 0.09773 | 0.0929 | 521405 |
| 1708905000 | 0.09743 | 0.00264 | 2.79 | 0.09479 | 0.09769 | 0.09419 | 458497 |
| 1708818600 | 0.09479 | -0.00042 | -0.44 | 0.09521 | 0.09673 | 0.09354 | 472239 |
| 1708732200 | 0.09521 | 4.0E-5 | 0.04 | 0.09517 | 0.09635 | 0.09451 | 474680 |
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
