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 | 0.01338 | 11.8093556929 | 0.1133 | 0.12866 | 0.09808 | 56333234.3977 | CX |
| 4 | 0.00219 | 1.75917744397 | 0.12449 | 0.14098 | 0.09343 | 62948652.8444 | CX |
| 12 | 0.06658 | 110.78202995 | 0.0601 | 0.19536 | 0.05868 | 132533288.914 | CX |
| 26 | 0.07573 | 148.635917566 | 0.05095 | 0.19536 | 0.04084 | 92655724.1552 | CX |
| 52 | 0.07792 | 159.803117309 | 0.04876 | 0.19536 | 0.0264 | 85592341.1148 | CX |
| 156 | -0.21522 | -62.9482304767 | 0.3419 | 1.33 | 0.02124 | 65270795.916 | CX |
| 260 | -0.23932 | -65.3879781421 | 0.366 | 1.33 | 0.02124 | 61970539.1627 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715989800 | 0.12288 | 0.01144 | 10.27 | 0.11144 | 0.12614 | 0.11046 | 84112054 |
| 1715903400 | 0.11144 | -0.00059 | -0.53 | 0.11191 | 0.11773 | 0.1069 | 48991339 |
| 1715817000 | 0.11203 | 0.01202 | 12.02 | 0.10004 | 0.11272 | 0.09808 | 59826146 |
| 1715730600 | 0.10001 | -0.00495 | -4.72 | 0.1048 | 0.10616 | 0.0995 | 34580770 |
| 1715644200 | 0.10496 | -0.00433 | -3.96 | 0.10939 | 0.1118 | 0.10176 | 53052269 |
| 1715557800 | 0.10929 | -0.00339 | -3.01 | 0.11284 | 0.11429 | 0.10809 | 36411186 |
| 1715471400 | 0.11268 | -0.00054 | -0.48 | 0.11308 | 0.11962 | 0.11198 | 43494013 |
| 1715385000 | 0.11322 | 0.00027 | 0.24 | 0.1133 | 0.12866 | 0.11006 | 117976915 |
| 1715298600 | 0.11295 | 0.00132 | 1.18 | 0.11229 | 0.11501 | 0.10883 | 53611391 |
| 1715212200 | 0.11163 | -0.00445 | -3.83 | 0.11593 | 0.125 | 0.11045 | 85815675 |
| 1715125800 | 0.11608 | 0.00299 | 2.64 | 0.11309 | 0.12599 | 0.11259 | 80102264 |
| 1715039400 | 0.11309 | -0.00051 | -0.45 | 0.11364 | 0.12242 | 0.11114 | 71480956 |
| 1714953000 | 0.1136 | 0.00518 | 4.78 | 0.10829 | 0.1162 | 0.10552 | 48382886 |
| 1714866600 | 0.10842 | 0.00172 | 1.61 | 0.10667 | 0.11118 | 0.10503 | 68367916 |
| 1714780200 | 0.1067 | 0.00509 | 5.01 | 0.10147 | 0.10849 | 0.09894 | 45338906 |
| 1714693800 | 0.10161 | -0.00024 | -0.24 | 0.10105 | 0.10314 | 0.09659 | 34262865 |
| 1714607400 | 0.10185 | 0.00177 | 1.77 | 0.09947 | 0.105676 | 0.0937 | 56640867 |
| 1714521000 | 0.10008 | -0.00799 | -7.39 | 0.10814 | 0.11059 | 0.09343 | 53607392 |
| 1714434600 | 0.10807 | -0.00279 | -2.52 | 0.110921 | 0.11287 | 0.10423 | 60590481 |
| 1714348200 | 0.11086 | -0.00087 | -0.78 | 0.11152 | 0.11899 | 0.10977 | 43304972 |
| 1714261800 | 0.11173 | 0.00154 | 1.40 | 0.11007 | 0.11299 | 0.10521 | 32633864 |
| 1714175400 | 0.11019 | -0.00513 | -4.45 | 0.11534 | 0.11611 | 0.1095 | 38387813 |
| 1714089000 | 0.11532 | -0.00381 | -3.20 | 0.11886 | 0.12181 | 0.1147 | 53183849 |
| 1714002600 | 0.11913 | -0.01068 | -8.23 | 0.1299 | 0.13374 | 0.11728 | 70713874 |
| 1713916200 | 0.12981 | -0.00411 | -3.07 | 0.13394 | 0.137 | 0.1283 | 46505730 |
| 1713829800 | 0.13392 | 0.00326 | 2.50 | 0.13129 | 0.13576 | 0.12686 | 47298716 |
| 1713743400 | 0.13066 | -0.00194 | -1.46 | 0.13274 | 0.1379 | 0.12856 | 93701369 |
| 1713657000 | 0.1326 | 0.01784 | 15.55 | 0.11388 | 0.14098 | 0.10978 | 157784980 |
| 1713570600 | 0.11476 | -0.00949 | -7.64 | 0.12449 | 0.12805 | 0.11242 | 126512861 |
| 1713484200 | 0.12425 | 0.00562 | 4.74 | 0.11832 | 0.12723 | 0.10323 | 112058357 |
| 1713397800 | 0.11863 | -0.0017 | -1.41 | 0.12065 | 0.12637 | 0.11298 | 107717836 |
| 1713311400 | 0.12033 | 0.00169 | 1.42 | 0.11844 | 0.1233 | 0.11285 | 133684972 |
| 1713225000 | 0.11864 | -0.00639 | -5.11 | 0.12445 | 0.13125 | 0.10984 | 179973291 |
| 1713138600 | 0.12503 | 0.03492 | 38.75 | 0.08959 | 0.12798 | 0.08618 | 331788769 |
| 1713052200 | 0.09011 | -0.01338 | -12.93 | 0.10416 | 0.10857 | 0.07 | 196657813 |
| 1712965800 | 0.10349 | -0.02696 | -20.67 | 0.13049 | 0.14021 | 0.0868 | 165269326 |
| 1712879400 | 0.13045 | -0.00387 | -2.88 | 0.13424 | 0.13994 | 0.12697 | 66824826 |
| 1712793000 | 0.13432 | -0.00256 | -1.87 | 0.13674 | 0.13987 | 0.13 | 84960171 |
| 1712706600 | 0.13688 | -0.01296 | -8.65 | 0.1493 | 0.15075 | 0.13602 | 91440803 |
| 1712620200 | 0.14984 | -0.003 | -1.96 | 0.15223 | 0.16577 | 0.14868 | 86170952 |
| 1712533800 | 0.15284 | 0.00504 | 3.41 | 0.1472 | 0.16309 | 0.14631 | 180626728 |
| 1712447400 | 0.1478 | 0.01586 | 12.02 | 0.13194 | 0.15 | 0.13125 | 101395307 |
| 1712361000 | 0.13194 | -0.00625 | -4.52 | 0.13861 | 0.13958 | 0.12557 | 104089965 |
| 1712274600 | 0.13819 | 0.01204 | 9.54 | 0.12563 | 0.15554 | 0.11972 | 262317043 |
| 1712188200 | 0.12615 | -0.00572 | -4.34 | 0.13175 | 0.1365 | 0.12083 | 91982863 |
| 1712101800 | 0.13187 | -0.0063 | -4.56 | 0.13798 | 0.13932 | 0.128 | 99830559 |
| 1712015400 | 0.13817 | -0.01664 | -10.75 | 0.1537 | 0.15634 | 0.13181 | 131753181 |
| 1711929000 | 0.15481 | 0.00793 | 5.40 | 0.14696 | 0.166 | 0.14598 | 133556387 |
| 1711842600 | 0.14688 | -0.01296 | -8.11 | 0.15977 | 0.16938 | 0.14576 | 178593232 |
| 1711756200 | 0.15984 | -0.00857 | -5.09 | 0.16885 | 0.17506 | 0.15154 | 182835564 |
| 1711669800 | 0.16841 | -0.00565 | -3.25 | 0.17528 | 0.19536 | 0.16348 | 347183146 |
| 1711583400 | 0.17406 | 0.0164 | 10.40 | 0.15776 | 0.18425 | 0.1406 | 506533290 |
| 1711497000 | 0.15766 | 0.02189 | 16.12 | 0.13659 | 0.171 | 0.1299 | 693844729 |
| 1711410600 | 0.13577 | 0.0286 | 26.69 | 0.10711 | 0.14232 | 0.10246 | 626525701 |
| 1711324200 | 0.10717 | -0.00198 | -1.81 | 0.10872 | 0.11702 | 0.10539 | 144042579 |
| 1711237800 | 0.10915 | 0.00486 | 4.66 | 0.10608 | 0.12254 | 0.10236 | 243707233 |
| 1711151400 | 0.10429 | 0.00444 | 4.45 | 0.09992 | 0.1215 | 0.09828 | 455534625 |
| 1711065000 | 0.09985 | 0.00854 | 9.35 | 0.09325 | 0.11151 | 0.09033 | 774108171 |
| 1710978600 | 0.09131 | 0.02636 | 40.59 | 0.06486 | 0.092 | 0.06165 | 348979437 |
| 1710892200 | 0.06495 | -0.00846 | -11.52 | 0.073231 | 0.07444 | 0.06286 | 101965759 |
| 1710805800 | 0.07341 | -0.01 | -11.99 | 0.08257 | 0.0855 | 0.07277 | 71902755 |
| 1710719400 | 0.08341 | 0.00917 | 12.35 | 0.07457 | 0.08679 | 0.07142 | 113113415 |
| 1710633000 | 0.07424 | -0.00552 | -6.92 | 0.07976 | 0.08331 | 0.0714 | 88245190 |
| 1710546600 | 0.07976 | -0.0063 | -7.32 | 0.08571 | 0.08859 | 0.07328 | 92545838 |
| 1710460200 | 0.08606 | -0.00205 | -2.33 | 0.08685 | 0.08899 | 0.07758 | 41558656 |
| 1710373800 | 0.08811 | 0.00215 | 2.50 | 0.08597 | 0.08933 | 0.08389 | 74443253 |
| 1710287400 | 0.08596 | 0.00186 | 2.21 | 0.08394 | 0.0863 | 0.07868 | 85217794 |
| 1710201000 | 0.0841 | 0.00036 | 0.43 | 0.08417 | 0.08477 | 0.07972 | 156411590 |
| 1710114600 | 0.08374 | 0.00131 | 1.59 | 0.08233 | 0.08483 | 0.08015 | 89643770 |
| 1710028200 | 0.08243 | -0.00018 | -0.22 | 0.08262 | 0.08594 | 0.08129 | 68939147 |
| 1709941800 | 0.08261 | 0.0033 | 4.16 | 0.07956 | 0.08485 | 0.07837 | 109662949 |
| 1709855400 | 0.07931 | 0.00168 | 2.16 | 0.07759 | 0.081 | 0.07617 | 84351616 |
| 1709769000 | 0.07763 | 0.00724 | 10.29 | 0.07028 | 0.07792 | 0.06732 | 84087926 |
| 1709682600 | 0.07039 | -0.00639 | -8.32 | 0.07631 | 0.08159 | 0.06173 | 99428554 |
| 1709596200 | 0.07678 | 0.00191 | 2.55 | 0.0751 | 0.08136 | 0.07369 | 88254664 |
| 1709509800 | 0.07487 | -0.00229 | -2.97 | 0.07674 | 0.07751 | 0.06997 | 58674765 |
| 1709423400 | 0.07716 | 0.00504 | 6.99 | 0.07225 | 0.07741 | 0.07156 | 108095720 |
| 1709337000 | 0.07212 | 0.00342 | 4.98 | 0.06865 | 0.07265 | 0.06707 | 52774221 |
| 1709250600 | 0.0687 | 0.00103 | 1.52 | 0.06761 | 0.07201 | 0.06615 | 55586517 |
| 1709164200 | 0.06767 | -0.00146 | -2.11 | 0.06916 | 0.07109 | 0.0589 | 75160104 |
| 1709077800 | 0.06913 | 0.00114 | 1.68 | 0.06811 | 0.07424 | 0.06776 | 81704441 |
| 1708991400 | 0.06799 | 0.00097 | 1.45 | 0.06683 | 0.0695 | 0.06482 | 60000928 |
| 1708905000 | 0.06702 | 0.00349 | 5.49 | 0.0636 | 0.06958 | 0.06252 | 134486632 |
| 1708818600 | 0.06353 | 0.00311 | 5.15 | 0.06044 | 0.0664 | 0.05881 | 93637284 |
| 1708732200 | 0.06042 | 0.00046 | 0.77 | 0.0601 | 0.06219 | 0.05868 | 36353615 |
| 1708645800 | 0.05996 | 0.0012 | 2.04 | 0.05875 | 0.06351 | 0.05711 | 53752897 |
| 1708559400 | 0.05876 | -0.00156 | -2.59 | 0.0603 | 0.06087 | 0.0561 | 34835573 |
| 1708473000 | 0.06032 | -0.00316 | -4.98 | 0.06351 | 0.06434 | 0.05695 | 74362031 |
| 1708386600 | 0.06348 | -0.00128 | -1.98 | 0.06471 | 0.06566 | 0.06302 | 27488134 |
| 1708300200 | 0.06476 | 0.00118 | 1.86 | 0.06341 | 0.06661 | 0.06282 | 44599907 |
| 1708213800 | 0.06358 | 0.00058 | 0.92 | 0.06263 | 0.06526 | 0.0598 | 71584572 |
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
