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 | -0.038301 | -19.4178842663 | 0.197246 | 0.235926 | 0.1696 | 202727.116886 | CX |
| 4 | -0.024855 | -13.5228509249 | 0.1838 | 0.235926 | 0.1534 | 186892.835163 | CX |
| 12 | -0.173155 | -52.1394158386 | 0.3321 | 0.4841 | 0.146926 | 275120.699132 | CX |
| 26 | -0.693459 | -81.3533254185 | 0.852404 | 3.45 | 0.146926 | 245437.36602 | CX |
| 52 | -0.617251 | -79.5225690418 | 0.776196 | 3.45 | 0.146926 | 332366.914857 | CX |
| 156 | 0.037978 | 31.3953392247 | 0.120967 | 3.45 | 0.109117 | 993738.805615 | CX |
| 260 | 0.037978 | 31.3953392247 | 0.120967 | 3.45 | 0.109117 | 993738.805615 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 0.1745 | -0.0122 | -6.53 | 0.185106 | 0.2011 | 0.1696 | 282494 |
| 1716249000 | 0.1867 | -0.017334 | -8.50 | 0.2031 | 0.21 | 0.183207 | 231806 |
| 1716162600 | 0.204034 | -0.003266 | -1.58 | 0.2069 | 0.2132 | 0.186369 | 152438 |
| 1716076200 | 0.2073 | 0.0266 | 14.72 | 0.1808 | 0.2102 | 0.1803 | 167460 |
| 1715989800 | 0.1807 | -0.0327 | -15.32 | 0.219657 | 0.235926 | 0.1801 | 193520 |
| 1715903400 | 0.2134 | 0.015445 | 7.80 | 0.198158 | 0.220292 | 0.190702 | 204746 |
| 1715817000 | 0.197955 | 0.004655 | 2.41 | 0.197246 | 0.2037 | 0.1792 | 186622 |
| 1715730600 | 0.1933 | 0.026767 | 16.07 | 0.1635 | 0.216936 | 0.1632 | 221249 |
| 1715644200 | 0.166533 | -0.006817 | -3.93 | 0.1739 | 0.175552 | 0.1534 | 345615 |
| 1715557800 | 0.17335 | -0.00045 | -0.26 | 0.1741 | 0.174584 | 0.171833 | 67582 |
| 1715471400 | 0.1738 | -0.000167 | -0.10 | 0.1757 | 0.180147 | 0.1715 | 189488 |
| 1715385000 | 0.173967 | 0.000624 | 0.36 | 0.1764 | 0.1799 | 0.172141 | 200024 |
| 1715298600 | 0.173343 | -0.001457 | -0.83 | 0.176018 | 0.178 | 0.1707 | 175962 |
| 1715212200 | 0.1748 | -0.004847 | -2.70 | 0.179598 | 0.182098 | 0.1734 | 197632 |
| 1715125800 | 0.179647 | -0.005753 | -3.10 | 0.174961 | 0.1855 | 0.164747 | 69970 |
| 1715039400 | 0.1854 | 0.005009 | 2.78 | 0.180143 | 0.1874 | 0.176836 | 145593 |
| 1714953000 | 0.180391 | -0.000249 | -0.14 | 0.180661 | 0.1849 | 0.17856 | 83591 |
| 1714866600 | 0.18064 | 0.000977 | 0.54 | 0.179662 | 0.183742 | 0.171703 | 125649 |
| 1714780200 | 0.179663 | -0.004146 | -2.26 | 0.183297 | 0.1891 | 0.178527 | 103714 |
| 1714693800 | 0.183809 | 0.002696 | 1.49 | 0.181224 | 0.1864 | 0.180201 | 101300 |
| 1714607400 | 0.181113 | -0.005406 | -2.90 | 0.186817 | 0.186817 | 0.178466 | 95531 |
| 1714521000 | 0.186519 | 0.005499 | 3.04 | 0.180784 | 0.1887 | 0.1752 | 151740 |
| 1714434600 | 0.18102 | -0.003458 | -1.87 | 0.1884 | 0.194 | 0.178258 | 354683 |
| 1714348200 | 0.184478 | 0.002171 | 1.19 | 0.1882 | 0.1899 | 0.182023 | 200942 |
| 1714261800 | 0.182307 | -0.007537 | -3.97 | 0.1906 | 0.1961 | 0.179787 | 539174 |
| 1714175400 | 0.189844 | 0.010892 | 6.09 | 0.178621 | 0.1931 | 0.177187 | 203253 |
| 1714089000 | 0.178952 | -0.000328 | -0.18 | 0.179222 | 0.1799 | 0.1759 | 75035 |
| 1714002600 | 0.17928 | -0.00472 | -2.57 | 0.1838 | 0.1939 | 0.1764 | 166169 |
| 1713916200 | 0.184 | 0.0083 | 4.72 | 0.1758 | 0.187556 | 0.16929 | 157890 |
| 1713829800 | 0.1757 | 0.00575 | 3.38 | 0.169822 | 0.1857 | 0.160379 | 263318 |
| 1713743400 | 0.16995 | -0.003679 | -2.12 | 0.173485 | 0.174561 | 0.165231 | 175071 |
| 1713657000 | 0.173629 | 0.000976 | 0.57 | 0.167 | 0.174585 | 0.1663 | 101619 |
| 1713570600 | 0.172653 | -0.001347 | -0.77 | 0.1739 | 0.179893 | 0.1665 | 211121 |
| 1713484200 | 0.174 | 0.001682 | 0.98 | 0.172388 | 0.174377 | 0.1683 | 209975 |
| 1713397800 | 0.172318 | -0.004152 | -2.35 | 0.1668 | 0.178094 | 0.1651 | 249993 |
| 1713311400 | 0.17647 | 0.006814 | 4.02 | 0.176581 | 0.181349 | 0.1684 | 323212 |
| 1713225000 | 0.169656 | -0.010044 | -5.59 | 0.1724 | 0.181727 | 0.167 | 353709 |
| 1713138600 | 0.1797 | 0.00812 | 4.73 | 0.1788 | 0.1807 | 0.168712 | 221210 |
| 1713052200 | 0.17158 | -0.014539 | -7.81 | 0.18578 | 0.1885 | 0.146926 | 352536 |
| 1712965800 | 0.186119 | -0.011296 | -5.72 | 0.196847 | 0.2002 | 0.176478 | 207955 |
| 1712879400 | 0.197415 | 0.015934 | 8.78 | 0.1885 | 0.230816 | 0.181007 | 140955 |
| 1712793000 | 0.181481 | -0.019698 | -9.79 | 0.201084 | 0.208955 | 0.1597 | 398958 |
| 1712706600 | 0.201179 | 0.005079 | 2.59 | 0.1961 | 0.210631 | 0.186663 | 117477 |
| 1712620200 | 0.1961 | -0.0208 | -9.59 | 0.2159 | 0.2219 | 0.1946 | 350329 |
| 1712533800 | 0.2169 | -0.0159 | -6.83 | 0.2328 | 0.2353 | 0.214966 | 194157 |
| 1712447400 | 0.2328 | 0.0103 | 4.63 | 0.2225 | 0.249 | 0.21844 | 257821 |
| 1712361000 | 0.2225 | 0.0075 | 3.49 | 0.2157 | 0.228314 | 0.200004 | 288695 |
| 1712274600 | 0.215 | 0.0113 | 5.55 | 0.2042 | 0.2205 | 0.2038 | 205064 |
| 1712188200 | 0.2037 | -0.02 | -8.94 | 0.226398 | 0.228823 | 0.1874 | 309136 |
| 1712101800 | 0.2237 | -0.021503 | -8.77 | 0.24454 | 0.244762 | 0.2202 | 290581 |
| 1712015400 | 0.245203 | -0.011533 | -4.49 | 0.25748 | 0.26064 | 0.2426 | 121472 |
| 1711929000 | 0.256736 | -0.041846 | -14.01 | 0.298353 | 0.3084 | 0.255874 | 157343 |
| 1711842600 | 0.298582 | 0.031243 | 11.69 | 0.267337 | 0.299616 | 0.260615 | 91859 |
| 1711756200 | 0.267339 | 0.036489 | 15.81 | 0.230716 | 0.268 | 0.230134 | 134547 |
| 1711669800 | 0.23085 | -0.000504 | -0.22 | 0.23113 | 0.2347 | 0.2215 | 180399 |
| 1711583400 | 0.231354 | 0.001554 | 0.68 | 0.2315 | 0.233642 | 0.2203 | 221171 |
| 1711497000 | 0.2298 | 0.040905 | 21.65 | 0.178024 | 0.28 | 0.177157 | 216171 |
| 1711410600 | 0.188895 | -0.002415 | -1.26 | 0.1929 | 0.1935 | 0.1837 | 556366 |
| 1711324200 | 0.19131 | -0.00329 | -1.69 | 0.1946 | 0.1951 | 0.190797 | 254901 |
| 1711237800 | 0.1946 | 0.023714 | 13.88 | 0.171331 | 0.1977 | 0.17 | 596389 |
| 1711151400 | 0.170886 | -0.030653 | -15.21 | 0.20139 | 0.202636 | 0.161506 | 612321 |
| 1711065000 | 0.201539 | 0.024439 | 13.80 | 0.1772 | 0.203732 | 0.176705 | 330967 |
| 1710978600 | 0.1771 | -0.0148 | -7.71 | 0.1919 | 0.19485 | 0.1676 | 795274 |
| 1710892200 | 0.1919 | -0.0122 | -5.98 | 0.2033 | 0.2047 | 0.184 | 770102 |
| 1710805800 | 0.2041 | 0.011 | 5.70 | 0.193 | 0.2078 | 0.180244 | 1314257 |
| 1710719400 | 0.1931 | 0.0024 | 1.26 | 0.1906 | 0.19995 | 0.182716 | 726053 |
| 1710633000 | 0.1907 | -0.0103 | -5.12 | 0.2009 | 0.205822 | 0.189864 | 699012 |
| 1710546600 | 0.201 | -0.0164 | -7.54 | 0.2162 | 0.234903 | 0.1909 | 1082832 |
| 1710460200 | 0.2174 | -0.0265 | -10.87 | 0.2438 | 0.2459 | 0.2008 | 549357 |
| 1710373800 | 0.2439 | -0.015 | -5.79 | 0.2601 | 0.279547 | 0.2262 | 213395 |
| 1710287400 | 0.2589 | -0.0394 | -13.21 | 0.29021 | 0.316146 | 0.2478 | 220821 |
| 1710201000 | 0.2983 | -0.003728 | -1.23 | 0.3078 | 0.3107 | 0.279593 | 279201 |
| 1710114600 | 0.302028 | -0.002999 | -0.98 | 0.305014 | 0.3126 | 0.294409 | 254661 |
| 1710028200 | 0.305027 | -0.003408 | -1.10 | 0.307966 | 0.310098 | 0.287055 | 99981 |
| 1709941800 | 0.308435 | -0.005075 | -1.62 | 0.3034 | 0.331598 | 0.278 | 120364 |
| 1709855400 | 0.31351 | -0.00209 | -0.66 | 0.315 | 0.336537 | 0.3043 | 210242 |
| 1709769000 | 0.3156 | -0.0344 | -9.83 | 0.3487 | 0.397 | 0.3038 | 201022 |
| 1709682600 | 0.35 | -0.063922 | -15.44 | 0.398 | 0.415039 | 0.3309 | 184909 |
| 1709596200 | 0.413922 | 0.023822 | 6.11 | 0.3981 | 0.4841 | 0.3934 | 192567 |
| 1709509800 | 0.3901 | 0.0354 | 9.98 | 0.3557 | 0.4444 | 0.3547 | 199901 |
| 1709423400 | 0.3547 | 0.0074 | 2.13 | 0.3479 | 0.3883 | 0.329063 | 217720 |
| 1709337000 | 0.3473 | 0.0158 | 4.77 | 0.3313 | 0.3988 | 0.2872 | 239810 |
| 1709250600 | 0.3315 | 0.018069 | 5.76 | 0.313425 | 0.3485 | 0.3008 | 256148 |
| 1709164200 | 0.313431 | -0.027369 | -8.03 | 0.3321 | 0.360069 | 0.2965 | 194793 |
| 1709077800 | 0.3408 | -0.0622 | -15.43 | 0.403926 | 0.4805 | 0.3403 | 225878 |
| 1708991400 | 0.403 | -0.072249 | -15.20 | 0.4693 | 0.498964 | 0.396352 | 177032 |
| 1708905000 | 0.475249 | -0.106706 | -18.34 | 0.584878 | 0.588822 | 0.438216 | 113722 |
| 1708818600 | 0.581955 | -0.041544 | -6.66 | 0.622824 | 0.622824 | 0.58 | 114162 |
| 1708732200 | 0.623499 | -0.046301 | -6.91 | 0.68184 | 0.68184 | 0.6088 | 106564 |
| 1708645800 | 0.6698 | 0.014501 | 2.21 | 0.662352 | 0.688815 | 0.653343 | 124875 |
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
