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 | -0.00127 | -0.893296757403 | 0.14217 | 0.5902 | 0.13243 | 178120.167865 | CX |
| 4 | -0.0142 | -9.15538362347 | 0.1551 | 0.5902 | 0.0886 | 202677.371563 | CX |
| 12 | -0.1131 | -44.5275590551 | 0.254 | 0.5902 | 0.0886 | 158623.639339 | CX |
| 26 | -0.2481 | -63.7789203085 | 0.389 | 0.658 | 0.0886 | 127613.83957 | CX |
| 52 | -0.557 | -79.8108611549 | 0.6979 | 0.8247 | 0.0886 | 101828.281215 | CX |
| 156 | -1.9991 | -93.4158878505 | 2.14 | 88 | 0.0886 | 90352.9353347 | CX |
| 260 | -1.9991 | -93.4158878505 | 2.14 | 88 | 0.0886 | 90352.9353347 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716853800 | 0.13914 | -0.00494 | -3.43 | 0.14526 | 0.15 | 0.13802 | 164213 |
| 1716767400 | 0.14408 | -0.00334 | -2.27 | 0.14742 | 0.5902 | 0.14042 | 147591 |
| 1716681000 | 0.14742 | 0.00168 | 1.15 | 0.14574 | 0.15793 | 0.14246 | 183026 |
| 1716594600 | 0.14574 | 0.0015 | 1.04 | 0.14424 | 0.18944 | 0.13291 | 231613 |
| 1716508200 | 0.14424 | -0.00302 | -2.05 | 0.14726 | 0.16822 | 0.13552 | 166480 |
| 1716421800 | 0.14726 | -0.014 | -8.68 | 0.16126 | 0.16126 | 0.13445 | 158456 |
| 1716335400 | 0.16126 | 0.01909 | 13.43 | 0.14217 | 0.17118 | 0.13243 | 195459 |
| 1716249000 | 0.14217 | 0.01656 | 13.18 | 0.12667 | 0.14622 | 0.11747 | 209654 |
| 1716162600 | 0.12561 | -0.01108 | -8.11 | 0.13669 | 0.1392 | 0.122 | 165137 |
| 1716076200 | 0.13669 | -0.0022 | -1.58 | 0.13889 | 0.1405 | 0.13452 | 84893 |
| 1715989800 | 0.13889 | -0.00061 | -0.44 | 0.1395 | 0.1461 | 0.1341 | 169055 |
| 1715903400 | 0.1395 | -0.0222 | -13.73 | 0.1617 | 0.5902 | 0.1369 | 304787 |
| 1715817000 | 0.1617 | -0.0188 | -10.42 | 0.1805 | 0.5902 | 0.1389 | 390699 |
| 1715730600 | 0.1805 | -0.0194 | -9.70 | 0.1999 | 0.5902 | 0.154 | 422824 |
| 1715644200 | 0.1999 | 0.0961 | 92.58 | 0.1019 | 0.2534 | 0.0933 | 335342 |
| 1715557800 | 0.1038 | 0.0021 | 2.06 | 0.1034 | 0.1077 | 0.0952 | 174503 |
| 1715471400 | 0.1017 | -0.007 | -6.44 | 0.1087 | 0.1422 | 0.0886 | 229132 |
| 1715385000 | 0.1087 | 0.0033 | 3.13 | 0.1056 | 0.1184 | 0.105 | 116237 |
| 1715298600 | 0.1054 | -0.0071 | -6.31 | 0.1112 | 0.1158 | 0.0953 | 125236 |
| 1715212200 | 0.1125 | 0.0075 | 7.14 | 0.1046 | 0.1241 | 0.1035 | 175188 |
| 1715125800 | 0.105 | -0.0029 | -2.69 | 0.1079 | 0.1146 | 0.1013 | 272428 |
| 1715039400 | 0.1079 | -0.0167 | -13.40 | 0.1249 | 0.1318 | 0.0988 | 337422 |
| 1714953000 | 0.1246 | -0.0103 | -7.64 | 0.1349 | 0.1658 | 0.1166 | 177083 |
| 1714866600 | 0.1349 | 0.0108 | 8.70 | 0.1248 | 0.1666 | 0.1244 | 194332 |
| 1714780200 | 0.1241 | -0.0101 | -7.53 | 0.1342 | 0.1361 | 0.1181 | 168208 |
| 1714693800 | 0.1342 | -0.0062 | -4.42 | 0.1417 | 0.5902 | 0.1165 | 148381 |
| 1714607400 | 0.1404 | -0.0044 | -3.04 | 0.1447 | 0.1473 | 0.1232 | 117715 |
| 1714521000 | 0.1448 | -0.0103 | -6.64 | 0.1551 | 0.1601 | 0.1407 | 109858 |
| 1714434600 | 0.1551 | -0.0036 | -2.27 | 0.1554 | 0.1726 | 0.1449 | 171965 |
| 1714348200 | 0.1587 | 0.0141 | 9.75 | 0.1446 | 0.2019 | 0.1427 | 134928 |
| 1714261800 | 0.1446 | -0.0023 | -1.57 | 0.1469 | 0.1563 | 0.1337 | 125495 |
| 1714175400 | 0.1469 | -0.0066 | -4.30 | 0.1535 | 0.5902 | 0.1441 | 119902 |
| 1714089000 | 0.1535 | -0.0102 | -6.23 | 0.1638 | 0.5902 | 0.1365 | 143265 |
| 1714002600 | 0.1637 | 0.0033 | 2.06 | 0.1604 | 0.1681 | 0.1589 | 84953 |
| 1713916200 | 0.1604 | -0.0027 | -1.66 | 0.163 | 0.1995 | 0.1588 | 100889 |
| 1713829800 | 0.1631 | -0.0077 | -4.51 | 0.1727 | 0.1866 | 0.1402 | 181673 |
| 1713743400 | 0.1708 | -0.0031 | -1.78 | 0.1754 | 0.182 | 0.1697 | 78197 |
| 1713657000 | 0.1739 | 0.0073 | 4.38 | 0.1666 | 0.1839 | 0.1639 | 86044 |
| 1713570600 | 0.1666 | 0.0069 | 4.32 | 0.1597 | 0.1838 | 0.1545 | 118097 |
| 1713484200 | 0.1597 | 0.0068 | 4.45 | 0.1529 | 0.1632 | 0.137 | 143257 |
| 1713397800 | 0.1529 | -0.0192 | -11.16 | 0.1721 | 0.1724 | 0.1212 | 210066 |
| 1713311400 | 0.1721 | -0.0039 | -2.22 | 0.176 | 0.1765 | 0.1587 | 103281 |
| 1713225000 | 0.176 | -0.0035 | -1.95 | 0.1799 | 0.2334 | 0.157 | 158073 |
| 1713138600 | 0.1795 | 0.0126 | 7.55 | 0.1669 | 0.1943 | 0.159 | 122526 |
| 1713052200 | 0.1669 | -0.0147 | -8.09 | 0.1816 | 0.1902 | 0.159 | 105885 |
| 1712965800 | 0.1816 | -0.0179 | -8.97 | 0.1986 | 0.5902 | 0.1751 | 103938 |
| 1712879400 | 0.1995 | -0.0099 | -4.73 | 0.2095 | 0.2314 | 0.194 | 129432 |
| 1712793000 | 0.2094 | -0.0032 | -1.51 | 0.2136 | 0.2166 | 0.195 | 89821 |
| 1712706600 | 0.2126 | -0.0021 | -0.98 | 0.2132 | 0.2417 | 0.195 | 142559 |
| 1712620200 | 0.2147 | 0.0256 | 13.54 | 0.1894 | 0.217 | 0.1874 | 109623 |
| 1712533800 | 0.1891 | -0.0166 | -8.07 | 0.2057 | 0.2084 | 0.1794 | 99089 |
| 1712447400 | 0.2057 | 0.0161 | 8.49 | 0.1896 | 0.2084 | 0.1861 | 39195 |
| 1712361000 | 0.1896 | -0.0005 | -0.26 | 0.1901 | 0.1932 | 0.1667 | 59717 |
| 1712274600 | 0.1901 | -0.0063 | -3.21 | 0.1964 | 0.1969 | 0.1734 | 95002 |
| 1712188200 | 0.1964 | 0.0018 | 0.92 | 0.1946 | 0.1969 | 0.1875 | 77609 |
| 1712101800 | 0.1946 | -0.0115 | -5.58 | 0.2061 | 0.2126 | 0.1823 | 81296 |
| 1712015400 | 0.2061 | -0.0017 | -0.82 | 0.208 | 0.2098 | 0.1949 | 94213 |
| 1711929000 | 0.2078 | 0.0053 | 2.62 | 0.2025 | 0.217 | 0.2021 | 65268 |
| 1711842600 | 0.2025 | -0.0017 | -0.83 | 0.2042 | 0.2141 | 0.183 | 87211 |
| 1711756200 | 0.2042 | 0.0013 | 0.64 | 0.2029 | 0.2099 | 0.1899 | 101960 |
| 1711669800 | 0.2029 | 0.0013 | 0.64 | 0.2016 | 0.2132 | 0.199 | 139086 |
| 1711583400 | 0.2016 | -0.0058 | -2.80 | 0.2074 | 0.2125 | 0.183 | 171276 |
| 1711497000 | 0.2074 | -0.0008 | -0.38 | 0.2082 | 0.2199 | 0.1995 | 109752 |
| 1711410600 | 0.2082 | -0.0068 | -3.16 | 0.2137 | 0.2264 | 0.183 | 248082 |
| 1711324200 | 0.215 | 0.0069 | 3.32 | 0.2081 | 0.221 | 0.198 | 152029 |
| 1711237800 | 0.2081 | 0.0152 | 7.88 | 0.1929 | 0.2209 | 0.1896 | 139958 |
| 1711151400 | 0.1929 | -0.0226 | -10.49 | 0.2155 | 0.2181 | 0.183 | 200936 |
| 1711065000 | 0.2155 | -0.0007 | -0.32 | 0.2162 | 0.2345 | 0.212 | 115777 |
| 1710978600 | 0.2162 | 0.0278 | 14.76 | 0.1884 | 0.2386 | 0.1761 | 140627 |
| 1710892200 | 0.1884 | -0.0156 | -7.65 | 0.2042 | 0.2054 | 0.1776 | 156646 |
| 1710805800 | 0.204 | -0.0043 | -2.06 | 0.2095 | 0.2222 | 0.1997 | 135591 |
| 1710719400 | 0.2083 | -0.0239 | -10.29 | 0.2213 | 0.2385 | 0.1862 | 196299 |
| 1710633000 | 0.2322 | -0.0191 | -7.60 | 0.2525 | 0.2602 | 0.2313 | 146816 |
| 1710546600 | 0.2513 | 0.0036 | 1.45 | 0.2495 | 0.2588 | 0.2362 | 172877 |
| 1710460200 | 0.2477 | -0.0169 | -6.39 | 0.2711 | 0.2749 | 0.24 | 157513 |
| 1710373800 | 0.2646 | 0.0058 | 2.24 | 0.2588 | 0.2914 | 0.2494 | 130321 |
| 1710287400 | 0.2588 | -0.0088 | -3.29 | 0.2676 | 0.2917 | 0.2384 | 139235 |
| 1710201000 | 0.2676 | 0.0028 | 1.06 | 0.2677 | 0.3 | 0.2543 | 281649 |
| 1710114600 | 0.2648 | 0.009 | 3.52 | 0.2558 | 0.2652 | 0.226 | 231161 |
| 1710028200 | 0.2558 | 0.0162 | 6.76 | 0.2396 | 0.2777 | 0.2203 | 231878 |
| 1709941800 | 0.2396 | -0.004 | -1.64 | 0.2436 | 0.2665 | 0.2304 | 154699 |
| 1709855400 | 0.2436 | 0.0138 | 6.01 | 0.2298 | 0.2675 | 0.2298 | 132826 |
| 1709769000 | 0.2298 | -0.0157 | -6.40 | 0.2455 | 0.2641 | 0.2108 | 228172 |
| 1709682600 | 0.2455 | -0.0085 | -3.35 | 0.254 | 0.2918 | 0.2336 | 171755 |
| 1709596200 | 0.254 | -0.0045 | -1.74 | 0.2603 | 0.2827 | 0.2415 | 160892 |
| 1709509800 | 0.2585 | 0.0027 | 1.06 | 0.2558 | 0.5902 | 0.2427 | 99770 |
| 1709423400 | 0.2558 | 0.0165 | 6.90 | 0.2393 | 0.5902 | 0.2299 | 128940 |
| 1709337000 | 0.2393 | 0.0042 | 1.79 | 0.2351 | 0.2641 | 0.2223 | 126554 |
| 1709250600 | 0.2351 | 0.0186 | 8.59 | 0.2158 | 0.2611 | 0.2155 | 120767 |
| 1709164200 | 0.2165 | 0.0017 | 0.79 | 0.2142 | 0.2678 | 0.204 | 174606 |
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
