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 | -0.002234 | -7.12145361811 | 0.03137 | 0.032808 | 0.028649 | 7190317.21386 | CX |
| 4 | -0.003951 | -11.9412458065 | 0.033087 | 0.044999 | 0.028649 | 6532351.56573 | CX |
| 12 | 0.008816 | 43.3858267717 | 0.02032 | 0.065 | 0.018947 | 6771283.95978 | CX |
| 26 | 0.013926 | 91.5581854043 | 0.01521 | 0.065 | 0.012866 | 8623511.43894 | CX |
| 52 | 0.013296 | 83.9393939394 | 0.01584 | 0.065 | 0.00573 | 12635940.9688 | CX |
| 156 | -2.590864 | -98.8879389313 | 2.62 | 2.8 | 0.005 | 6083875.56733 | CX |
| 260 | -1.900864 | -98.4903626943 | 1.93 | 3.17 | 0.005 | 6067771.5897 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.030052 | -0.001548 | -4.90 | 0.0316 | 0.03184 | 0.02911 | 7959461 |
| 1715644200 | 0.0316 | 0.00046 | 1.48 | 0.030449 | 0.03232 | 0.030116 | 8683767 |
| 1715557800 | 0.03114 | 0.001394 | 4.69 | 0.03055 | 0.031273 | 0.028649 | 7904422 |
| 1715471400 | 0.029746 | -0.00062 | -2.04 | 0.031151 | 0.032808 | 0.029429 | 7633617 |
| 1715385000 | 0.030366 | -0.000464 | -1.51 | 0.03083 | 0.032632 | 0.030238 | 6140531 |
| 1715298600 | 0.03083 | 0.000277 | 0.91 | 0.030477 | 0.031041 | 0.029879 | 5572704 |
| 1715212200 | 0.030553 | -0.000723 | -2.31 | 0.03137 | 0.032348 | 0.030138 | 6437716 |
| 1715125800 | 0.031276 | -0.000852 | -2.65 | 0.03244 | 0.033033 | 0.030217 | 6840469 |
| 1715039400 | 0.032128 | -0.000257 | -0.79 | 0.03259 | 0.033379 | 0.031871 | 7942705 |
| 1714953000 | 0.032385 | -0.000202 | -0.62 | 0.03264 | 0.03333 | 0.03181 | 7322362 |
| 1714866600 | 0.032587 | 8.1E-5 | 0.25 | 0.03248 | 0.033641 | 0.031181 | 7247580 |
| 1714780200 | 0.032506 | 0.002484 | 8.27 | 0.03006 | 0.033628 | 0.029367 | 7129994 |
| 1714693800 | 0.030022 | -0.00101 | -3.25 | 0.031007 | 0.031335 | 0.02961 | 6792052 |
| 1714607400 | 0.031032 | -0.000322 | -1.03 | 0.030803 | 0.032078 | 0.03 | 5650700 |
| 1714521000 | 0.031354 | -0.002496 | -7.37 | 0.033862 | 0.033948 | 0.030181 | 6430557 |
| 1714434600 | 0.03385 | -0.000453 | -1.32 | 0.04303 | 0.044999 | 0.032738 | 8545860 |
| 1714348200 | 0.034303 | 0.000203 | 0.60 | 0.0341 | 0.036 | 0.033087 | 5463831 |
| 1714261800 | 0.0341 | -0.00108 | -3.07 | 0.034819 | 0.035789 | 0.033173 | 5483651 |
| 1714175400 | 0.03518 | -0.000673 | -1.88 | 0.035988 | 0.036591 | 0.03391 | 5303169 |
| 1714089000 | 0.035853 | -0.000121 | -0.34 | 0.03579 | 0.036327 | 0.034275 | 4868862 |
| 1714002600 | 0.035974 | 0.000458 | 1.29 | 0.034717 | 0.039 | 0.034113 | 5816904 |
| 1713916200 | 0.035516 | 0.001424 | 4.18 | 0.034181 | 0.0372 | 0.03254 | 5328794 |
| 1713829800 | 0.034092 | -0.001467 | -4.13 | 0.034763 | 0.036601 | 0.032679 | 7080787 |
| 1713743400 | 0.035559 | 0.001189 | 3.46 | 0.03437 | 0.036308 | 0.032894 | 5487556 |
| 1713657000 | 0.03437 | 0.001994 | 6.16 | 0.03237 | 0.035 | 0.0314 | 5455340 |
| 1713570600 | 0.032376 | 0.000843 | 2.67 | 0.031677 | 0.034508 | 0.030708 | 6043318 |
| 1713484200 | 0.031533 | 0.000422 | 1.36 | 0.031196 | 0.031976 | 0.03069 | 6288390 |
| 1713397800 | 0.031111 | -0.001522 | -4.66 | 0.033087 | 0.033467 | 0.031111 | 6050731 |
| 1713311400 | 0.032633 | -0.001307 | -3.85 | 0.03364 | 0.03437 | 0.031692 | 5571319 |
| 1713225000 | 0.03394 | -0.000566 | -1.64 | 0.035391 | 0.036281 | 0.032263 | 7158764 |
| 1713138600 | 0.034506 | -0.000813 | -2.30 | 0.036143 | 0.036624 | 0.033071 | 3821085 |
| 1713052200 | 0.035319 | -0.008183 | -18.81 | 0.04517 | 0.046439 | 0.033171 | 4517266 |
| 1712965800 | 0.043502 | 0.004336 | 11.07 | 0.0396 | 0.046842 | 0.03865 | 5605602 |
| 1712879400 | 0.039166 | -0.002787 | -6.64 | 0.04208 | 0.042567 | 0.038617 | 4576573 |
| 1712793000 | 0.041953 | 0.002409 | 6.09 | 0.04018 | 0.04288 | 0.038263 | 4865493 |
| 1712706600 | 0.039544 | -0.001606 | -3.90 | 0.0411 | 0.042389 | 0.03785 | 5367756 |
| 1712620200 | 0.04115 | 0.000928 | 2.31 | 0.040472 | 0.041719 | 0.039825 | 6622293 |
| 1712533800 | 0.040222 | -0.002673 | -6.23 | 0.04303 | 0.044999 | 0.040219 | 4547315 |
| 1712447400 | 0.042895 | -0.000125 | -0.29 | 0.042345 | 0.04405 | 0.041518 | 4186796 |
| 1712361000 | 0.04302 | 0.002197 | 5.38 | 0.04151 | 0.0442 | 0.039303 | 4685031 |
| 1712274600 | 0.040823 | -0.000737 | -1.77 | 0.04156 | 0.044164 | 0.040001 | 5113615 |
| 1712188200 | 0.04156 | -0.00086 | -2.03 | 0.04246 | 0.04282 | 0.039292 | 3853940 |
| 1712101800 | 0.04242 | 0.000395 | 0.94 | 0.042265 | 0.044397 | 0.040108 | 5151524 |
| 1712015400 | 0.042025 | 0.002208 | 5.55 | 0.04019 | 0.044049 | 0.038674 | 5441715 |
| 1711929000 | 0.039817 | 0.001423 | 3.71 | 0.038352 | 0.04096 | 0.03748 | 3448817 |
| 1711842600 | 0.038394 | -0.000737 | -1.88 | 0.040285 | 0.045041 | 0.037234 | 2237691 |
| 1711756200 | 0.039131 | -0.001294 | -3.20 | 0.04002 | 0.042826 | 0.036207 | 5530596 |
| 1711669800 | 0.040425 | 0.001058 | 2.69 | 0.0389 | 0.04279 | 0.036169 | 6840810 |
| 1711583400 | 0.039367 | 0.000647 | 1.67 | 0.03892 | 0.0409 | 0.036848 | 6402947 |
| 1711497000 | 0.03872 | -0.006999 | -15.31 | 0.04581 | 0.046015 | 0.035872 | 6703354 |
| 1711410600 | 0.045719 | 0.002025 | 4.63 | 0.04408 | 0.049902 | 0.043544 | 6377030 |
| 1711324200 | 0.043694 | -0.001112 | -2.48 | 0.04548 | 0.04554 | 0.043044 | 5346961 |
| 1711237800 | 0.044806 | 0.00105 | 2.40 | 0.04424 | 0.046836 | 0.043353 | 4585717 |
| 1711151400 | 0.043756 | -0.001203 | -2.68 | 0.044773 | 0.047199 | 0.043596 | 6243829 |
| 1711065000 | 0.044959 | -0.003751 | -7.70 | 0.04893 | 0.05422 | 0.043664 | 4873644 |
| 1710978600 | 0.04871 | 0.008791 | 22.02 | 0.040161 | 0.05 | 0.038224 | 5831165 |
| 1710892200 | 0.039919 | 0.000845 | 2.16 | 0.04002 | 0.04096 | 0.03742 | 5740976 |
| 1710805800 | 0.039074 | -0.004563 | -10.46 | 0.043966 | 0.045063 | 0.038726 | 5302405 |
| 1710719400 | 0.043637 | 0.004027 | 10.17 | 0.0395 | 0.044796 | 0.038076 | 5835480 |
| 1710633000 | 0.03961 | -0.00628 | -13.68 | 0.04603 | 0.047795 | 0.038827 | 5286410 |
| 1710546600 | 0.04589 | 0.000853 | 1.89 | 0.0441 | 0.051249 | 0.042992 | 6064640 |
| 1710460200 | 0.045037 | 0.000947 | 2.15 | 0.049062 | 0.050892 | 0.041 | 4000986 |
| 1710373800 | 0.04409 | -0.00341 | -7.18 | 0.0475 | 0.065 | 0.040022 | 5430848 |
| 1710287400 | 0.0475 | 0.021296 | 81.27 | 0.026344 | 0.057 | 0.024245 | 6215001 |
| 1710201000 | 0.026204 | 0.000249 | 0.96 | 0.026068 | 0.027272 | 0.023914 | 7049738 |
| 1710114600 | 0.025955 | -0.002964 | -10.25 | 0.028919 | 0.028919 | 0.02532 | 6394819 |
| 1710028200 | 0.028919 | 0.001159 | 4.18 | 0.027794 | 0.028993 | 0.025662 | 6806917 |
| 1709941800 | 0.02776 | -0.001724 | -5.85 | 0.029432 | 0.030455 | 0.026774 | 4928973 |
| 1709855400 | 0.029484 | 0.001048 | 3.69 | 0.028374 | 0.03496 | 0.027601 | 5153365 |
| 1709769000 | 0.028436 | 0.003635 | 14.66 | 0.025072 | 0.029188 | 0.024754 | 4308621 |
| 1709682600 | 0.024801 | 0.000501 | 2.06 | 0.024336 | 0.028033 | 0.022501 | 5221070 |
| 1709596200 | 0.0243 | 0.001536 | 6.75 | 0.022419 | 0.025112 | 0.021266 | 26717692 |
| 1709509800 | 0.022764 | -0.001049 | -4.41 | 0.023791 | 0.024328 | 0.022035 | 6919101 |
| 1709423400 | 0.023813 | 0.000477 | 2.04 | 0.023701 | 0.027104 | 0.023268 | 6808951 |
| 1709337000 | 0.023336 | 0.003121 | 15.44 | 0.02047 | 0.024844 | 0.020085 | 9556285 |
| 1709250600 | 0.020215 | -6.6E-5 | -0.33 | 0.020417 | 0.021055 | 0.019913 | 8549252 |
| 1709164200 | 0.020281 | 0.000413 | 2.08 | 0.01986 | 0.020735 | 0.019591 | 8564756 |
| 1709077800 | 0.019868 | 0.000198 | 1.01 | 0.019674 | 0.0207 | 0.01926 | 11399725 |
| 1708991400 | 0.01967 | 8.6E-5 | 0.44 | 0.01969 | 0.01995 | 0.0191 | 25939909 |
| 1708905000 | 0.019584 | 0.00023 | 1.19 | 0.01934 | 0.020004 | 0.019163 | 9830844 |
| 1708818600 | 0.019354 | -4.3E-5 | -0.22 | 0.019519 | 0.019953 | 0.018947 | 10257154 |
| 1708732200 | 0.019397 | -0.000452 | -2.28 | 0.01987 | 0.020018 | 0.019032 | 10272845 |
| 1708645800 | 0.019849 | 0.000349 | 1.79 | 0.0197 | 0.020872 | 0.019518 | 10715899 |
| 1708559400 | 0.0195 | -0.00082 | -4.04 | 0.02032 | 0.021717 | 0.019343 | 11100665 |
| 1708473000 | 0.02032 | 0.00066 | 3.36 | 0.01966 | 0.0216 | 0.018881 | 10994836 |
| 1708386600 | 0.01966 | 0.00018 | 0.92 | 0.01948 | 0.02077 | 0.019374 | 22606460 |
| 1708300200 | 0.01948 | -0.001893 | -8.86 | 0.020679 | 0.0212 | 0.01886 | 8524651 |
| 1708213800 | 0.021373 | 0.002855 | 15.42 | 0.018607 | 0.0219 | 0.018392 | 9744938 |
| 1708127400 | 0.018518 | -0.00067 | -3.49 | 0.01902 | 0.019792 | 0.018221 | 12034239 |
| 1708041000 | 0.019188 | 0.000345 | 1.83 | 0.018843 | 0.019339 | 0.018055 | 9190181 |
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
