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 | 0.004223 | 10.4789081886 | 0.0403 | 0.064987 | 0.040286 | 989332.085416 | CX |
| 4 | 0.017808 | 66.6591802358 | 0.026715 | 0.064987 | 0.01 | 1121354.0721 | CX |
| 12 | 0.027023 | 154.417142857 | 0.0175 | 0.074 | 5.0E-5 | 2431684.42858 | CX |
| 26 | -0.034999 | -44.0117200272 | 0.079522 | 0.08765 | 5.0E-5 | 2894311.1225 | CX |
| 52 | -0.052877 | -54.2885010267 | 0.0974 | 0.161 | 5.0E-5 | 3935856.29034 | CX |
| 156 | -0.105477 | -70.318 | 0.15 | 0.503 | 5.0E-5 | 3670027.27099 | CX |
| 260 | -0.195477 | -81.44875 | 0.24 | 0.503 | 5.0E-5 | 3450157.60589 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.044506 | -0.000161 | -0.36 | 0.044665 | 0.044666 | 0.044474 | 946451 |
| 1716076200 | 0.044667 | -0.002061 | -4.41 | 0.046728 | 0.046728 | 0.044474 | 1029539 |
| 1715989800 | 0.046728 | -9.6E-5 | -0.21 | 0.046824 | 0.046824 | 0.046647 | 794612 |
| 1715903400 | 0.046824 | -0.004053 | -7.97 | 0.053619 | 0.053715 | 0.046664 | 1422235 |
| 1715817000 | 0.050877 | -0.002759 | -5.14 | 0.05312 | 0.061111 | 0.045228 | 835219 |
| 1715730600 | 0.053636 | -0.009104 | -14.51 | 0.062747 | 0.062763 | 0.04809 | 892207 |
| 1715644200 | 0.06274 | 0.022364 | 55.39 | 0.0403 | 0.064987 | 0.040286 | 1005058 |
| 1715557800 | 0.040376 | 0.009383 | 30.27 | 0.030985 | 0.041 | 0.030974 | 1341467 |
| 1715471400 | 0.030993 | 0.001796 | 6.15 | 0.029197 | 0.033444 | 0.029197 | 1009153 |
| 1715385000 | 0.029197 | 0.007327 | 33.50 | 0.02187 | 0.03 | 0.02187 | 1210768 |
| 1715298600 | 0.02187 | -3.1E-5 | -0.14 | 0.021901 | 0.025 | 0.021851 | 1073305 |
| 1715212200 | 0.021901 | -0.000266 | -1.20 | 0.022166 | 0.022167 | 0.021851 | 790851 |
| 1715125800 | 0.022167 | 0.000602 | 2.79 | 0.021565 | 0.022577 | 0.0198 | 851918 |
| 1715039400 | 0.021565 | 2.0E-6 | 0.01 | 0.021563 | 0.021572 | 0.021562 | 759559 |
| 1714953000 | 0.021563 | 4.0E-5 | 0.19 | 0.021523 | 0.027063 | 0.0193 | 901018 |
| 1714866600 | 0.021523 | -2.0E-6 | -0.01 | 0.021525 | 0.021525 | 0.0194 | 447831 |
| 1714780200 | 0.021525 | -9.0E-6 | -0.04 | 0.021534 | 0.021535 | 0.019 | 767093 |
| 1714693800 | 0.021534 | 6.4E-5 | 0.30 | 0.02147 | 0.021584 | 0.0188 | 771172 |
| 1714607400 | 0.02147 | -0.000114 | -0.53 | 0.021584 | 0.021584 | 0.0183 | 843271 |
| 1714521000 | 0.021584 | 0.000119 | 0.55 | 0.021465 | 0.021586 | 0.0194 | 891425 |
| 1714434600 | 0.021465 | 0.000368 | 1.74 | 0.0213 | 0.021586 | 0.0189 | 4037465 |
| 1714348200 | 0.021097 | -0.000454 | -2.11 | 0.021551 | 0.0238 | 0.0209 | 905963 |
| 1714261800 | 0.021551 | 0.000635 | 3.04 | 0.020916 | 0.0238 | 0.0206 | 359095 |
| 1714175400 | 0.020916 | -0.002351 | -10.10 | 0.023267 | 0.0238 | 0.019054 | 662295 |
| 1714089000 | 0.023267 | -0.000686 | -2.86 | 0.023953 | 0.023953 | 0.0223 | 1035654 |
| 1714002600 | 0.023953 | -0.002811 | -10.50 | 0.026769 | 0.027139 | 0.0223 | 1303274 |
| 1713916200 | 0.026764 | -0.000809 | -2.93 | 0.027573 | 0.0278 | 0.0145 | 897556 |
| 1713829800 | 0.027573 | 0.000858 | 3.21 | 0.026715 | 0.0299 | 0.01 | 3612446 |
| 1713743400 | 0.026715 | 0.0001 | 0.38 | 0.026615 | 0.0273 | 0.0104 | 1056994 |
| 1713657000 | 0.026615 | 0.001308 | 5.17 | 0.025307 | 0.026707 | 0.0117 | 689010 |
| 1713570600 | 0.025307 | 0.001334 | 5.56 | 0.023973 | 0.026733 | 0.0111 | 1014110 |
| 1713484200 | 0.023973 | 7.0E-6 | 0.03 | 0.023967 | 0.024047 | 0.0113 | 1027580 |
| 1713397800 | 0.023966 | 0.012666 | 112.09 | 0.0163 | 0.024047 | 0.0112 | 865484 |
| 1713311400 | 0.0113 | -0.015382 | -57.65 | 0.026682 | 0.026682 | 0.0111 | 113703 |
| 1713225000 | 0.026682 | 3.4E-5 | 0.13 | 0.026645 | 0.026749 | 0.013 | 3024485 |
| 1713138600 | 0.026648 | -0.000185 | -0.69 | 0.026827 | 0.026833 | 0.0266 | 1187554 |
| 1713052200 | 0.026833 | -0.000127 | -0.47 | 0.026956 | 0.0273 | 0.0107 | 1538908 |
| 1712965800 | 0.02696 | 0.002747 | 11.35 | 0.024213 | 0.0289 | 0.0155 | 1240123 |
| 1712879400 | 0.024213 | 0.000151 | 0.63 | 0.024087 | 0.024226 | 0.0142 | 880227 |
| 1712793000 | 0.024062 | 0.018062 | 301.03 | 0.006 | 0.0311 | 0.006 | 2457096 |
| 1712706600 | 0.006 | -0.029291 | -83.00 | 0.035291 | 0.035303 | 0.0051 | 2081738 |
| 1712620200 | 0.035291 | -0.000174 | -0.49 | 0.035465 | 0.0362 | 0.0157 | 3523806 |
| 1712533800 | 0.035465 | 0.000408 | 1.16 | 0.035057 | 0.03693 | 0.0162 | 3406663 |
| 1712447400 | 0.035057 | 0.019157 | 120.48 | 0.041809 | 0.042173 | 5.0E-5 | 3966771 |
| 1712361000 | 0.0159 | -0.02665 | -62.63 | 0.04255 | 0.04255 | 0.0158 | 2848674 |
| 1712274600 | 0.04255 | 0.000452 | 1.07 | 0.042098 | 0.043361 | 0.0153 | 2446964 |
| 1712188200 | 0.042098 | -0.002997 | -6.65 | 0.045088 | 0.045095 | 0.0149 | 4616738 |
| 1712101800 | 0.045095 | 0.000205 | 0.46 | 0.04489 | 0.051 | 0.0163 | 4020959 |
| 1712015400 | 0.04489 | -0.000389 | -0.86 | 0.045279 | 0.045279 | 0.0446 | 4354683 |
| 1711929000 | 0.045279 | 0.000207 | 0.46 | 0.045075 | 0.046427 | 0.0172 | 2284020 |
| 1711842600 | 0.045072 | -3.8E-5 | -0.08 | 0.045109 | 0.0452 | 0.0173 | 1573732 |
| 1711756200 | 0.04511 | 0.000278 | 0.62 | 0.044833 | 0.0452 | 0.044827 | 3399439 |
| 1711669800 | 0.044832 | -0.00082 | -1.80 | 0.045652 | 0.05 | 0.04 | 3716107 |
| 1711583400 | 0.045652 | 7.4E-5 | 0.16 | 0.045578 | 0.046 | 0.0172 | 2846522 |
| 1711497000 | 0.045578 | 0.002948 | 6.92 | 0.04263 | 0.046 | 0.0171 | 2023950 |
| 1711410600 | 0.04263 | -0.00069 | -1.59 | 0.0171 | 0.043476 | 0.0171 | 4997092 |
| 1711324200 | 0.04332 | -9.0E-5 | -0.21 | 0.04341 | 0.043953 | 0.0166 | 1185664 |
| 1711237800 | 0.04341 | -0.00029 | -0.66 | 0.0437 | 0.0437 | 0.0162 | 1667354 |
| 1711151400 | 0.0437 | -0.00163 | -3.60 | 0.04533 | 0.04533 | 0.0164 | 3635759 |
| 1711065000 | 0.04533 | 0.00172 | 3.94 | 0.043613 | 0.049967 | 0.0168 | 4273457 |
| 1710978600 | 0.04361 | -0.017567 | -28.72 | 0.061177 | 0.063 | 0.016 | 4633476 |
| 1710892200 | 0.061177 | -0.007462 | -10.87 | 0.068639 | 0.068639 | 0.0161 | 2600578 |
| 1710805800 | 0.068639 | -0.004653 | -6.35 | 0.073292 | 0.073292 | 0.0148 | 8221761 |
| 1710719400 | 0.073292 | 0.056992 | 349.64 | 0.068808 | 0.07389 | 0.0155 | 2038221 |
| 1710633000 | 0.0163 | -0.0019 | -10.44 | 0.064259 | 0.069945 | 0.015 | 849019 |
| 1710546600 | 0.0182 | -0.003 | -14.15 | 0.0211 | 0.073 | 0.0168 | 8008621 |
| 1710460200 | 0.0212 | -0.001 | -4.50 | 0.0241 | 0.07 | 0.0184 | 3488413 |
| 1710373800 | 0.0222 | -0.039017 | -63.74 | 0.061217 | 0.07 | 0.019 | 2570848 |
| 1710287400 | 0.061217 | 0.001211 | 2.02 | 0.060006 | 0.061739 | 0.0174 | 2871252 |
| 1710201000 | 0.060006 | 0.004918 | 8.93 | 0.055086 | 0.060011 | 0.0181 | 8089988 |
| 1710114600 | 0.055088 | -0.000752 | -1.35 | 0.05584 | 0.05938 | 0.0163 | 3434933 |
| 1710028200 | 0.05584 | -8.0E-6 | -0.01 | 0.055781 | 0.055881 | 0.055766 | 1902908 |
| 1709941800 | 0.055848 | -0.003527 | -5.94 | 0.059375 | 0.059375 | 0.0173 | 2925146 |
| 1709855400 | 0.059375 | 0.000316 | 0.54 | 0.059059 | 0.06 | 0.0168 | 1885452 |
| 1709769000 | 0.059059 | 0.00073 | 1.25 | 0.0182 | 0.06 | 0.0172 | 1200495 |
| 1709682600 | 0.058329 | 0.000966 | 1.68 | 0.057363 | 0.058898 | 0.0169 | 3804407 |
| 1709596200 | 0.057363 | 0.039563 | 222.26 | 0.0179 | 0.062985 | 0.017 | 6521489 |
| 1709509800 | 0.0178 | 0.0018 | 11.25 | 0.059842 | 0.072898 | 0.0159 | 3372710 |
| 1709423400 | 0.016 | -0.0024 | -13.04 | 0.059747 | 0.059975 | 0.0152 | 2966986 |
| 1709337000 | 0.0184 | -0.03819 | -67.49 | 0.05664 | 0.059813 | 0.0139 | 4136681 |
| 1709250600 | 0.05659 | -0.006231 | -9.92 | 0.062839 | 0.07 | 0.0169 | 4294287 |
| 1709164200 | 0.062821 | 0.046021 | 273.93 | 0.044269 | 0.073 | 0.0168 | 3518695 |
| 1709077800 | 0.0168 | -0.023675 | -58.49 | 0.040525 | 0.074 | 0.0167 | 4086171 |
| 1708991400 | 0.040475 | -0.015925 | -28.24 | 0.0175 | 0.072465 | 0.017 | 7475646 |
| 1708905000 | 0.0564 | 0.00134 | 2.43 | 0.055054 | 0.061306 | 0.0171 | 3529459 |
| 1708818600 | 0.05506 | 0.003907 | 7.64 | 0.051153 | 0.07 | 0.017 | 2645246 |
| 1708732200 | 0.051153 | 0.00285 | 5.90 | 0.048303 | 0.06 | 0.0178 | 4675670 |
| 1708645800 | 0.048303 | 0.002313 | 5.03 | 0.04599 | 0.048338 | 0.0178 | 4158215 |
| 1708559400 | 0.04599 | -0.000464 | -1.00 | 0.046454 | 0.047827 | 0.0181 | 2983084 |
| 1708473000 | 0.046454 | 0.000404 | 0.88 | 0.046049 | 0.047331 | 0.0175 | 4422358 |
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
