We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.003789 | -3.17018072289 | 0.11952 | 0.13257 | 0.1003 | 1683314.60852 | CX |
| 4 | -0.042889 | -27.0388349515 | 0.15862 | 0.16337 | 0.07943 | 1258127.44326 | CX |
| 12 | -0.155133 | -57.2733918129 | 0.270864 | 0.38945 | 0.07943 | 1238508.77169 | CX |
| 26 | -0.091879 | -44.2555753576 | 0.20761 | 0.43948 | 0.07943 | 1785169.56919 | CX |
| 52 | 0.040131 | 53.0833333333 | 0.0756 | 0.43948 | 0.073001 | 1997886.35321 | CX |
| 156 | 0.040131 | 53.0833333333 | 0.0756 | 0.43948 | 0.073001 | 1997886.35321 | CX |
| 260 | 0.040131 | 53.0833333333 | 0.0756 | 0.43948 | 0.073001 | 1997886.35321 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716681000 | 0.12454 | 0.017309 | 16.14 | 0.108246 | 0.127046 | 0.107858 | 1734919 |
| 1716594600 | 0.107231 | -0.007719 | -6.72 | 0.11495 | 0.11796 | 0.1003 | 2319217 |
| 1716508200 | 0.11495 | 8.0E-5 | 0.07 | 0.115071 | 0.122 | 0.1037 | 1172752 |
| 1716421800 | 0.11487 | -0.00546 | -4.54 | 0.121695 | 0.1281 | 0.110711 | 1532968 |
| 1716335400 | 0.12033 | -0.00972 | -7.47 | 0.13055 | 0.13089 | 0.10102 | 1898167 |
| 1716249000 | 0.13005 | 0.010258 | 8.56 | 0.11936 | 0.13257 | 0.108628 | 2333380 |
| 1716162600 | 0.119792 | 0.000808 | 0.68 | 0.11952 | 0.12755 | 0.116033 | 791795 |
| 1716076200 | 0.118984 | 0.000414 | 0.35 | 0.118571 | 0.12825 | 0.11429 | 1865754 |
| 1715989800 | 0.11857 | 0.02461 | 26.19 | 0.093685 | 0.127933 | 0.0921 | 2024776 |
| 1715903400 | 0.09396 | -0.00577 | -5.79 | 0.09973 | 0.117269 | 0.07943 | 2810728 |
| 1715817000 | 0.09973 | 0.002141 | 2.19 | 0.09723 | 0.10366 | 0.09611 | 2090186 |
| 1715730600 | 0.097589 | -0.009784 | -9.11 | 0.10732 | 0.11125 | 0.0968 | 1259021 |
| 1715644200 | 0.107373 | 0.004043 | 3.91 | 0.104881 | 0.11383 | 0.1 | 1224297 |
| 1715557800 | 0.10333 | -0.00955 | -8.46 | 0.11303 | 0.11708 | 0.10333 | 1388533 |
| 1715471400 | 0.11288 | -0.01229 | -9.82 | 0.124199 | 0.12751 | 0.11233 | 910570 |
| 1715385000 | 0.12517 | -0.00929 | -6.91 | 0.1336 | 0.136452 | 0.12517 | 641948 |
| 1715298600 | 0.13446 | 0.011184 | 9.07 | 0.123322 | 0.13506 | 0.12231 | 882978 |
| 1715212200 | 0.123276 | -0.018284 | -12.92 | 0.14156 | 0.14182 | 0.1224 | 725111 |
| 1715125800 | 0.14156 | 0.004916 | 3.60 | 0.136865 | 0.14206 | 0.134 | 355617 |
| 1715039400 | 0.136644 | -0.003186 | -2.28 | 0.13917 | 0.14506 | 0.13545 | 683068 |
| 1714953000 | 0.13983 | -0.00358 | -2.50 | 0.14341 | 0.14435 | 0.13858 | 296775 |
| 1714866600 | 0.14341 | -0.00324 | -2.21 | 0.14614 | 0.15244 | 0.14341 | 362620 |
| 1714780200 | 0.14665 | -0.01181 | -7.45 | 0.15762 | 0.15949 | 0.13819 | 913261 |
| 1714693800 | 0.15846 | 0.03254 | 25.84 | 0.12592 | 0.16337 | 0.1243 | 820935 |
| 1714607400 | 0.12592 | -0.00613 | -4.64 | 0.13158 | 0.131972 | 0.12109 | 1625854 |
| 1714521000 | 0.13205 | -0.01502 | -10.21 | 0.14704 | 0.14788 | 0.12893 | 955146 |
| 1714434600 | 0.14707 | -0.006 | -3.92 | 0.152808 | 0.154201 | 0.14136 | 704843 |
| 1714348200 | 0.15307 | -0.00593 | -3.73 | 0.15862 | 0.15961 | 0.14452 | 902334 |
| 1714261800 | 0.159 | 0.01799 | 12.76 | 0.1411 | 0.169242 | 0.140549 | 1342097 |
| 1714175400 | 0.14101 | -0.02307 | -14.06 | 0.1638 | 0.16594 | 0.137 | 1086156 |
| 1714089000 | 0.16408 | -0.00497 | -2.94 | 0.16905 | 0.16946 | 0.16042 | 534991 |
| 1714002600 | 0.16905 | -0.02232 | -11.66 | 0.19136 | 0.192167 | 0.16827 | 730287 |
| 1713916200 | 0.19137 | -0.00074 | -0.39 | 0.19211 | 0.19422 | 0.18575 | 543029 |
| 1713829800 | 0.19211 | -0.00175 | -0.90 | 0.193448 | 0.193457 | 0.18648 | 830881 |
| 1713743400 | 0.19386 | -0.01026 | -5.03 | 0.2035 | 0.20544 | 0.18921 | 277683 |
| 1713657000 | 0.20412 | 0.03064 | 17.66 | 0.174125 | 0.20413 | 0.17259 | 288216 |
| 1713570600 | 0.17348 | -0.00428 | -2.41 | 0.177716 | 0.18015 | 0.16693 | 582875 |
| 1713484200 | 0.17776 | 0.00758 | 4.45 | 0.16914 | 0.18948 | 0.16914 | 889833 |
| 1713397800 | 0.17018 | -0.03801 | -18.26 | 0.20745 | 0.20746 | 0.16999 | 660037 |
| 1713311400 | 0.20819 | 0.01682 | 8.79 | 0.1907 | 0.21033 | 0.188 | 789513 |
| 1713225000 | 0.19137 | -0.024026 | -11.15 | 0.21364 | 0.22279 | 0.18958 | 1502264 |
| 1713138600 | 0.215396 | 0.018886 | 9.61 | 0.19437 | 0.21658 | 0.19071 | 623894 |
| 1713052200 | 0.19651 | -0.02075 | -9.55 | 0.21903 | 0.22055 | 0.187 | 1052602 |
| 1712965800 | 0.21726 | -0.01928 | -8.15 | 0.23654 | 0.23736 | 0.20598 | 684810 |
| 1712879400 | 0.23654 | -0.002907 | -1.21 | 0.239816 | 0.24488 | 0.23356 | 341820 |
| 1712793000 | 0.239447 | -0.014053 | -5.54 | 0.2535 | 0.25659 | 0.2325 | 677977 |
| 1712706600 | 0.2535 | -0.00285 | -1.11 | 0.256626 | 0.257972 | 0.24292 | 707694 |
| 1712620200 | 0.25635 | 0.00623 | 2.49 | 0.250474 | 0.26242 | 0.24972 | 901241 |
| 1712533800 | 0.25012 | -0.002744 | -1.09 | 0.25282 | 0.26032 | 0.2474 | 633382 |
| 1712447400 | 0.252864 | 0.001838 | 0.73 | 0.251067 | 0.254056 | 0.24608 | 443895 |
| 1712361000 | 0.251026 | -0.014569 | -5.49 | 0.265639 | 0.269554 | 0.24784 | 756043 |
| 1712274600 | 0.265595 | 0.001233 | 0.47 | 0.26454 | 0.280661 | 0.26142 | 552678 |
| 1712188200 | 0.264362 | -0.006334 | -2.34 | 0.271013 | 0.276566 | 0.255 | 591090 |
| 1712101800 | 0.270696 | -0.006304 | -2.28 | 0.277 | 0.27872 | 0.25105 | 728963 |
| 1712015400 | 0.277 | 0.00087 | 0.32 | 0.27614 | 0.28 | 0.25969 | 427978 |
| 1711929000 | 0.27613 | 0.00613 | 2.27 | 0.27135 | 0.295 | 0.26778 | 533234 |
| 1711842600 | 0.27 | -0.00636 | -2.30 | 0.279 | 0.28273 | 0.26688 | 493433 |
| 1711756200 | 0.27636 | -0.01078 | -3.75 | 0.28662 | 0.29114 | 0.27069 | 691118 |
| 1711669800 | 0.28714 | 0.03694 | 14.76 | 0.25049 | 0.3 | 0.24843 | 1417794 |
| 1711583400 | 0.2502 | -0.014402 | -5.44 | 0.264745 | 0.270312 | 0.24142 | 1908666 |
| 1711497000 | 0.264602 | -0.022368 | -7.79 | 0.28697 | 0.29473 | 0.24958 | 2145344 |
| 1711410600 | 0.28697 | 0.00875 | 3.14 | 0.27824 | 0.29362 | 0.26893 | 1682866 |
| 1711324200 | 0.27822 | -0.01066 | -3.69 | 0.285061 | 0.286236 | 0.267 | 879223 |
| 1711237800 | 0.28888 | 0.003309 | 1.16 | 0.285684 | 0.299941 | 0.27918 | 773063 |
| 1711151400 | 0.285571 | -0.000749 | -0.26 | 0.28861 | 0.29641 | 0.28 | 1369409 |
| 1711065000 | 0.28632 | -0.006776 | -2.31 | 0.292724 | 0.29619 | 0.285 | 899855 |
| 1710978600 | 0.293096 | 0.027539 | 10.37 | 0.269542 | 0.30198 | 0.2653 | 1553338 |
| 1710892200 | 0.265557 | -0.051077 | -16.13 | 0.31257 | 0.31317 | 0.25057 | 2189033 |
| 1710805800 | 0.316634 | -0.012368 | -3.76 | 0.33183 | 0.35099 | 0.296425 | 1629967 |
| 1710719400 | 0.329002 | 0.032832 | 11.09 | 0.294545 | 0.33299 | 0.285372 | 1758893 |
| 1710633000 | 0.29617 | -0.018945 | -6.01 | 0.314908 | 0.33009 | 0.29282 | 1696399 |
| 1710546600 | 0.315115 | -0.013673 | -4.16 | 0.331965 | 0.33645 | 0.30401 | 2101594 |
| 1710460200 | 0.328788 | -0.035372 | -9.71 | 0.364523 | 0.364754 | 0.318371 | 1278872 |
| 1710373800 | 0.36416 | 0.0368 | 11.24 | 0.33083 | 0.3642 | 0.32814 | 1436299 |
| 1710287400 | 0.32736 | -0.02349 | -6.70 | 0.353929 | 0.355905 | 0.31358 | 1699286 |
| 1710201000 | 0.35085 | -0.006551 | -1.83 | 0.35758 | 0.366287 | 0.3401 | 2047451 |
| 1710114600 | 0.357401 | -0.023959 | -6.28 | 0.38133 | 0.38945 | 0.34783 | 1773971 |
| 1710028200 | 0.38136 | 0.04311 | 12.75 | 0.33377 | 0.38363 | 0.33022 | 1885644 |
| 1709941800 | 0.33825 | 0.0628 | 22.80 | 0.27545 | 0.37 | 0.275435 | 2350619 |
| 1709855400 | 0.27545 | -0.019197 | -6.52 | 0.29222 | 0.298797 | 0.27392 | 2272436 |
| 1709769000 | 0.294647 | 0.010246 | 3.60 | 0.28521 | 0.29995 | 0.276998 | 2120334 |
| 1709682600 | 0.284401 | 0.015061 | 5.59 | 0.26995 | 0.31033 | 0.25168 | 2973490 |
| 1709596200 | 0.26934 | -0.00494 | -1.80 | 0.275602 | 0.278495 | 0.25 | 3510454 |
| 1709509800 | 0.27428 | 0.004015 | 1.49 | 0.270864 | 0.2795 | 0.258481 | 2553129 |
| 1709423400 | 0.270265 | 0.009465 | 3.63 | 0.26173 | 0.28497 | 0.25577 | 2207203 |
| 1709337000 | 0.2608 | -0.0042 | -1.58 | 0.26546 | 0.27287 | 0.25026 | 2107778 |
| 1709250600 | 0.265 | -0.01388 | -4.98 | 0.27888 | 0.287098 | 0.265 | 2001799 |
| 1709164200 | 0.27888 | -0.01558 | -5.29 | 0.293363 | 0.30232 | 0.2733 | 2046528 |
| 1709077800 | 0.29446 | 0.022072 | 8.10 | 0.27233 | 0.301735 | 0.270565 | 1972690 |
| 1708991400 | 0.272388 | 0.002108 | 0.78 | 0.269971 | 0.27815 | 0.264796 | 1436353 |
| 1708905000 | 0.27028 | -0.01378 | -4.85 | 0.28406 | 0.28406 | 0.26977 | 869884 |
| 1708818600 | 0.28406 | 0.02668 | 10.37 | 0.258961 | 0.28447 | 0.25314 | 830110 |
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
