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 | -0.000202 | -6.97513812155 | 0.002896 | 0.002928 | 0.002676 | 5242449.05669 | CX |
| 4 | -0.000538 | -16.646039604 | 0.003232 | 0.003338 | 0.002676 | 4638366.37099 | CX |
| 12 | -0.000671 | -19.940564636 | 0.003365 | 0.0062 | 0.002221 | 4877062.13271 | CX |
| 26 | -4.2E-5 | -1.5350877193 | 0.002736 | 0.0062 | 0.001011 | 5085511.3072 | CX |
| 52 | -0.001686 | -38.4931506849 | 0.00438 | 0.023 | 0.001011 | 4924481.64804 | CX |
| 156 | -0.204306 | -98.6985507246 | 0.207 | 0.3992 | 0.001011 | 4754320.9336 | CX |
| 260 | -0.204306 | -98.6985507246 | 0.207 | 0.3992 | 0.001011 | 4754320.9336 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716681000 | 0.002693 | -2.0E-6 | -0.07 | 0.002695 | 0.002703 | 0.00269 | 5216751 |
| 1716594600 | 0.002695 | 1.0E-6 | 0.04 | 0.002694 | 0.0027 | 0.00269 | 5118979 |
| 1716508200 | 0.002694 | 4.0E-6 | 0.15 | 0.00269 | 0.0027 | 0.002686 | 4997093 |
| 1716421800 | 0.00269 | -0.000124 | -4.41 | 0.002814 | 0.002816 | 0.002676 | 5020232 |
| 1716335400 | 0.002814 | -1.8E-5 | -0.64 | 0.002832 | 0.002854 | 0.002799 | 4961529 |
| 1716249000 | 0.002832 | 2.0E-6 | 0.07 | 0.002827 | 0.002852 | 0.002803 | 6473452 |
| 1716162600 | 0.00283 | -6.6E-5 | -2.28 | 0.002896 | 0.002928 | 0.002803 | 4909105 |
| 1716076200 | 0.002896 | -1.0E-6 | -0.03 | 0.002897 | 0.002905 | 0.00289 | 4644652 |
| 1715989800 | 0.002897 | -1.3E-5 | -0.45 | 0.00291 | 0.002927 | 0.002855 | 3444946 |
| 1715903400 | 0.00291 | -5.9E-5 | -1.99 | 0.002969 | 0.002971 | 0.002895 | 2909595 |
| 1715817000 | 0.002969 | 0.000118 | 4.14 | 0.002851 | 0.003159 | 0.002843 | 4913505 |
| 1715730600 | 0.002851 | 2.0E-5 | 0.71 | 0.002831 | 0.002895 | 0.002803 | 4691912 |
| 1715644200 | 0.002831 | -3.8E-5 | -1.32 | 0.002848 | 0.002869 | 0.002818 | 6039455 |
| 1715557800 | 0.002869 | 0 | 0.00 | 0.002868 | 0.002869 | 0.002867 | 4612476 |
| 1715471400 | 0.002869 | 9.0E-6 | 0.31 | 0.002856 | 0.002879 | 0.00283 | 4670362 |
| 1715385000 | 0.00286 | 6.1E-5 | 2.18 | 0.0028 | 0.002879 | 0.002797 | 4816484 |
| 1715298600 | 0.002799 | -1.2E-5 | -0.43 | 0.002813 | 0.002815 | 0.002778 | 4795638 |
| 1715212200 | 0.002811 | -3.0E-5 | -1.06 | 0.002841 | 0.002841 | 0.002798 | 3868037 |
| 1715125800 | 0.002841 | 2.4E-5 | 0.85 | 0.002817 | 0.002847 | 0.002812 | 4041751 |
| 1715039400 | 0.002817 | 5.0E-6 | 0.18 | 0.002814 | 0.002836 | 0.002804 | 5589567 |
| 1714953000 | 0.002812 | -1.0E-6 | -0.04 | 0.002813 | 0.002818 | 0.002805 | 4617473 |
| 1714866600 | 0.002813 | 4.4E-5 | 1.59 | 0.002769 | 0.002829 | 0.002752 | 4991325 |
| 1714780200 | 0.002769 | -0.000159 | -5.43 | 0.002928 | 0.002935 | 0.002752 | 4878695 |
| 1714693800 | 0.002928 | 4.9E-5 | 1.70 | 0.002879 | 0.002935 | 0.002841 | 2818762 |
| 1714607400 | 0.002879 | -0.000307 | -9.64 | 0.003186 | 0.003186 | 0.002829 | 3695121 |
| 1714521000 | 0.003186 | -0.000128 | -3.86 | 0.003314 | 0.003317 | 0.003186 | 2237775 |
| 1714434600 | 0.003314 | 1.0E-6 | 0.03 | 0.003309 | 0.003317 | 0.003287 | 6964151 |
| 1714348200 | 0.003313 | 8.1E-5 | 2.51 | 0.003232 | 0.003338 | 0.003226 | 3935422 |
| 1714261800 | 0.003232 | -5.0E-6 | -0.15 | 0.003235 | 0.00324 | 0.003211 | 4251920 |
| 1714175400 | 0.003237 | -2.4E-5 | -0.74 | 0.003265 | 0.003266 | 0.002895 | 4182572 |
| 1714089000 | 0.003261 | -2.0E-6 | -0.06 | 0.003263 | 0.003287 | 0.003236 | 4133822 |
| 1714002600 | 0.003263 | -2.2E-5 | -0.67 | 0.003285 | 0.003312 | 0.003236 | 4142393 |
| 1713916200 | 0.003285 | 7.5E-5 | 2.34 | 0.00321 | 0.003414 | 0.0032 | 4607243 |
| 1713829800 | 0.00321 | -5.5E-5 | -1.68 | 0.003213 | 0.003266 | 0.003196 | 5710581 |
| 1713743400 | 0.003265 | 0.000109 | 3.45 | 0.003156 | 0.003312 | 0.003148 | 4067524 |
| 1713657000 | 0.003156 | -0.000141 | -4.28 | 0.003297 | 0.0033 | 0.003095 | 4162587 |
| 1713570600 | 0.003297 | -0.000102 | -3.00 | 0.003399 | 0.003403 | 0.002895 | 3150186 |
| 1713484200 | 0.003399 | -0.000117 | -3.33 | 0.003516 | 0.003975 | 0.0033 | 7117656 |
| 1713397800 | 0.003516 | 0.000332 | 10.43 | 0.003081 | 0.0042 | 0.0028 | 7885952 |
| 1713311400 | 0.003184 | 0.000475 | 17.53 | 0.002709 | 0.0044 | 0.002701 | 12813701 |
| 1713225000 | 0.002709 | 6.8E-5 | 2.57 | 0.002639 | 0.003717 | 0.002438 | 12541231 |
| 1713138600 | 0.002641 | 0.000194 | 7.93 | 0.002447 | 0.002641 | 0.002325 | 17491 |
| 1713052200 | 0.002447 | -0.000215 | -8.08 | 0.002662 | 0.002789 | 0.002221 | 2543033 |
| 1712965800 | 0.002662 | -0.000454 | -14.57 | 0.003116 | 0.003348 | 0.002522 | 5450451 |
| 1712879400 | 0.003116 | 0.00018 | 6.13 | 0.002936 | 0.003356 | 0.002936 | 4747074 |
| 1712793000 | 0.002936 | 1.7E-5 | 0.58 | 0.002919 | 0.002942 | 0.0029 | 4698915 |
| 1712706600 | 0.002919 | -0.000125 | -4.11 | 0.003044 | 0.003107 | 0.0029 | 5009330 |
| 1712620200 | 0.003044 | 4.0E-6 | 0.13 | 0.003028 | 0.003118 | 0.003 | 6430304 |
| 1712533800 | 0.00304 | -4.4E-5 | -1.43 | 0.003084 | 0.003116 | 0.002895 | 3710392 |
| 1712447400 | 0.003084 | 4.9E-5 | 1.61 | 0.003035 | 0.003153 | 0.002895 | 5125988 |
| 1712361000 | 0.003035 | -8.5E-5 | -2.72 | 0.00312 | 0.003196 | 0.003001 | 5178124 |
| 1712274600 | 0.00312 | -0.000584 | -15.77 | 0.003704 | 0.003785 | 0.0029 | 4979729 |
| 1712188200 | 0.003704 | 3.5E-5 | 0.95 | 0.003677 | 0.003784 | 0.00347 | 3322920 |
| 1712101800 | 0.003669 | -0.000147 | -3.85 | 0.003831 | 0.00402 | 0.0036 | 4236336 |
| 1712015400 | 0.003816 | 0.000173 | 4.75 | 0.003646 | 0.00406 | 0.003613 | 5657681 |
| 1711929000 | 0.003643 | 3.0E-6 | 0.08 | 0.00364 | 0.003794 | 0.003613 | 4261459 |
| 1711842600 | 0.00364 | 0.000148 | 4.24 | 0.003496 | 0.004257 | 0.003488 | 3997633 |
| 1711756200 | 0.003492 | -0.000121 | -3.35 | 0.00362 | 0.003708 | 0.00347 | 5524119 |
| 1711669800 | 0.003613 | 4.1E-5 | 1.15 | 0.00357 | 0.003704 | 0.00347 | 6138743 |
| 1711583400 | 0.003572 | -0.000278 | -7.22 | 0.00385 | 0.00385 | 0.00343 | 5377532 |
| 1711497000 | 0.00385 | 8.8E-5 | 2.34 | 0.003762 | 0.004066 | 0.003736 | 3686868 |
| 1711410600 | 0.003762 | -0.000137 | -3.51 | 0.003932 | 0.004094 | 0.003401 | 10126697 |
| 1711324200 | 0.003899 | -1.1E-5 | -0.28 | 0.00391 | 0.004258 | 0.002895 | 3422977 |
| 1711237800 | 0.00391 | -0.000139 | -3.43 | 0.004049 | 0.004209 | 0.002895 | 3458455 |
| 1711151400 | 0.004049 | 4.0E-6 | 0.10 | 0.004091 | 0.004494 | 0.003372 | 4554263 |
| 1711065000 | 0.004045 | 0.000212 | 5.53 | 0.003833 | 0.004257 | 0.00365 | 4492836 |
| 1710978600 | 0.003833 | -0.000636 | -14.23 | 0.004469 | 0.004697 | 0.0033 | 3563462 |
| 1710892200 | 0.004469 | 0.000218 | 5.13 | 0.004251 | 0.004997 | 0.002895 | 3590523 |
| 1710805800 | 0.004251 | -0.000159 | -3.61 | 0.004369 | 0.004629 | 0.00395 | 5917522 |
| 1710719400 | 0.00441 | -0.000501 | -10.20 | 0.004911 | 0.00498 | 0.002895 | 3581322 |
| 1710633000 | 0.004911 | -2.6E-5 | -0.53 | 0.004937 | 0.005548 | 0.002895 | 3470581 |
| 1710546600 | 0.004937 | -0.000227 | -4.40 | 0.005129 | 0.00559 | 0.004406 | 5878192 |
| 1710460200 | 0.005164 | -0.000179 | -3.35 | 0.005339 | 0.005617 | 0.0049 | 3024989 |
| 1710373800 | 0.005343 | 0.001281 | 31.54 | 0.004039 | 0.0062 | 0.003982 | 4834516 |
| 1710287400 | 0.004062 | 0.000502 | 14.10 | 0.00365 | 0.0049 | 0.003509 | 4521967 |
| 1710201000 | 0.00356 | -0.000717 | -16.76 | 0.004268 | 0.005008 | 0.003178 | 6410666 |
| 1710114600 | 0.004277 | 0.000366 | 9.36 | 0.003788 | 0.005532 | 0.003743 | 4656547 |
| 1710028200 | 0.003911 | 0.000359 | 10.11 | 0.003533 | 0.003912 | 0.002895 | 5288960 |
| 1709941800 | 0.003552 | 0.000386 | 12.19 | 0.003166 | 0.0041 | 0.003166 | 5304983 |
| 1709855400 | 0.003166 | -0.000147 | -4.44 | 0.003313 | 0.003367 | 0.002916 | 5083233 |
| 1709769000 | 0.003313 | 2.6E-5 | 0.79 | 0.00325 | 0.003558 | 0.003044 | 4547468 |
| 1709682600 | 0.003287 | -0.00042 | -11.33 | 0.003812 | 0.003899 | 0.0031 | 4740877 |
| 1709596200 | 0.003707 | 0.000402 | 12.16 | 0.003306 | 0.003786 | 0.003302 | 5008242 |
| 1709509800 | 0.003305 | -0.000125 | -3.64 | 0.003365 | 0.003421 | 0.002895 | 5458164 |
| 1709423400 | 0.00343 | -8.2E-5 | -2.33 | 0.003512 | 0.0038 | 0.003017 | 3817548 |
| 1709337000 | 0.003512 | 2.0E-5 | 0.57 | 0.003492 | 0.003896 | 0.002911 | 4023222 |
| 1709250600 | 0.003492 | 0.000507 | 16.98 | 0.002985 | 0.003898 | 0.002912 | 5689809 |
| 1709164200 | 0.002985 | -0.00017 | -5.39 | 0.003155 | 0.003549 | 0.002898 | 4798199 |
| 1709077800 | 0.003155 | 0.000158 | 5.27 | 0.002997 | 0.003211 | 0.002895 | 6634722 |
| 1708991400 | 0.002997 | -0.00022 | -6.84 | 0.003114 | 0.003176 | 0.002975 | 5647189 |
| 1708905000 | 0.003217 | 0.000244 | 8.21 | 0.002973 | 0.003418 | 0.002946 | 6010281 |
| 1708818600 | 0.002973 | 0.000104 | 3.62 | 0.002869 | 0.003799 | 0.002727 | 6886868 |
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
