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 | -0.00438745 | -8.01456466215 | 0.05474346 | 0.06178135 | 0.05113636 | 280406.768305 | CX |
| 4 | -0.02020334 | -28.6331152427 | 0.07055935 | 0.07790806 | 0.05113636 | 412437.657492 | CX |
| 12 | 0.00473956 | 10.3900237743 | 0.04561645 | 0.11260195 | 0.03417513 | 596013.557121 | CX |
| 26 | 0.02396458 | 90.8044012772 | 0.02639143 | 0.11260195 | 0.02191534 | 767798.745501 | CX |
| 52 | 0.01193439 | 31.0616522677 | 0.03842162 | 0.11260195 | 0.01917937 | 923486.863573 | CX |
| 156 | -0.28204483 | -84.8508174648 | 0.33240084 | 0.4892583 | 0.01917937 | 888397.753264 | CX |
| 260 | -0.28204483 | -84.8508174648 | 0.33240084 | 0.4892583 | 0.01917937 | 888397.753264 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715298600 | 0.05041957 | -0.000955 | -1.86 | 0.05139743 | 0.0527106 | 0.04933313 | 236188 |
| 1715212200 | 0.05137476 | -0.001108 | -2.11 | 0.05236085 | 0.05361643 | 0.05113636 | 253258 |
| 1715125800 | 0.05248266 | -0.00312 | -5.61 | 0.0555865 | 0.05619625 | 0.05202819 | 424690 |
| 1715039400 | 0.05560242 | -0.001363 | -2.39 | 0.05852998 | 0.06178135 | 0.05557454 | 191479 |
| 1714953000 | 0.05696529 | -0.000527 | -0.92 | 0.05750326 | 0.0577557 | 0.05522146 | 326213 |
| 1714866600 | 0.05749207 | -0.000406 | -0.70 | 0.05785811 | 0.05848562 | 0.05678035 | 223091 |
| 1714780200 | 0.05789784 | -7.3E-5 | -0.13 | 0.05852998 | 0.05878958 | 0.05449382 | 268906 |
| 1714693800 | 0.05797052 | 0.00303352 | 5.52 | 0.05474346 | 0.05939401 | 0.0534937 | 275207 |
| 1714607400 | 0.054937 | -0.000432 | -0.78 | 0.05517054 | 0.05529696 | 0.05234805 | 476173 |
| 1714521000 | 0.05536887 | -0.001444 | -2.54 | 0.05809223 | 0.06173133 | 0.0543703 | 413922 |
| 1714434600 | 0.05681283 | -0.004297 | -7.03 | 0.07273036 | 0.07351637 | 0.05570623 | 296523 |
| 1714348200 | 0.06110953 | 0.00272578 | 4.67 | 0.05833841 | 0.0624272 | 0.05833841 | 316650 |
| 1714261800 | 0.05838375 | -0.002222 | -3.67 | 0.06055984 | 0.06070806 | 0.05770192 | 224019 |
| 1714175400 | 0.06060618 | -0.003233 | -5.06 | 0.0612604 | 0.06301504 | 0.05909756 | 267804 |
| 1714089000 | 0.06383939 | 0.00092339 | 1.47 | 0.06298591 | 0.06392383 | 0.059415 | 251232 |
| 1714002600 | 0.062916 | -0.003468 | -5.22 | 0.06641056 | 0.06680053 | 0.06251818 | 217861 |
| 1713916200 | 0.06638354 | -0.004501 | -6.35 | 0.07080868 | 0.07161394 | 0.06614123 | 191541 |
| 1713829800 | 0.07088426 | -0.001904 | -2.62 | 0.07273036 | 0.07474833 | 0.06288335 | 205416 |
| 1713743400 | 0.07278837 | 0.00203319 | 2.87 | 0.0706102 | 0.07344847 | 0.07001578 | 220613 |
| 1713657000 | 0.07075518 | 0.0041439 | 6.22 | 0.06637826 | 0.07138261 | 0.06580203 | 297070 |
| 1713570600 | 0.06661128 | 0.00627271 | 10.40 | 0.06021455 | 0.06834136 | 0.05737154 | 548829 |
| 1713484200 | 0.06033857 | 0.00085418 | 1.44 | 0.0594445 | 0.06220749 | 0.05824059 | 305333 |
| 1713397800 | 0.05948439 | -0.00105 | -1.73 | 0.06065176 | 0.06295534 | 0.05814831 | 396007 |
| 1713311400 | 0.06053445 | -0.002904 | -4.58 | 0.06342392 | 0.0638825 | 0.05947528 | 434132 |
| 1713225000 | 0.06343883 | 0.00422625 | 7.14 | 0.05467184 | 0.07718431 | 0.05294632 | 2281249 |
| 1713138600 | 0.05921258 | 0.00439965 | 8.03 | 0.05467184 | 0.06017606 | 0.05294632 | 784798 |
| 1713052200 | 0.05481293 | -0.008288 | -13.13 | 0.06307 | 0.06554453 | 0.05410456 | 767416 |
| 1712965800 | 0.06310126 | -0.011173 | -15.04 | 0.07420954 | 0.07493761 | 0.05980704 | 364462 |
| 1712879400 | 0.07427466 | 0.00371754 | 5.27 | 0.07055935 | 0.07790806 | 0.07035135 | 324344 |
| 1712793000 | 0.07055712 | -0.005538 | -7.28 | 0.0767176 | 0.07722288 | 0.06920766 | 346582 |
| 1712706600 | 0.07609538 | -0.01139 | -13.02 | 0.08807576 | 0.09196326 | 0.07547585 | 386852 |
| 1712620200 | 0.08748565 | 0.01041315 | 13.51 | 0.07097213 | 0.09776366 | 0.07097098 | 2071841 |
| 1712533800 | 0.0770725 | 0.00604824 | 8.52 | 0.07097213 | 0.07711342 | 0.07061217 | 325371 |
| 1712447400 | 0.07102426 | 0.00031303 | 0.44 | 0.07048478 | 0.07326039 | 0.06956868 | 163935 |
| 1712361000 | 0.07071123 | -0.006643 | -8.59 | 0.07743201 | 0.07815319 | 0.06988286 | 275086 |
| 1712274600 | 0.07735438 | -0.000691 | -0.89 | 0.07796376 | 0.0815244 | 0.07577942 | 191132 |
| 1712188200 | 0.07804568 | -0.002483 | -3.08 | 0.08056176 | 0.08223098 | 0.07799862 | 221436 |
| 1712101800 | 0.08052855 | 0.00436664 | 5.73 | 0.07732336 | 0.08409182 | 0.07666488 | 349611 |
| 1712015400 | 0.07616191 | -0.01435 | -15.85 | 0.09730336 | 0.09939345 | 0.07605739 | 2005830 |
| 1711929000 | 0.09051226 | 0.0090057 | 11.05 | 0.08228359 | 0.09057674 | 0.07893425 | 340512 |
| 1711842600 | 0.08150656 | -0.007964 | -8.90 | 0.0887145 | 0.08971377 | 0.08148562 | 142166 |
| 1711756200 | 0.08947011 | -0.003935 | -4.21 | 0.09341477 | 0.09635901 | 0.08614051 | 267805 |
| 1711669800 | 0.09340463 | -0.004906 | -4.99 | 0.10008348 | 0.10496742 | 0.08917017 | 475419 |
| 1711583400 | 0.0983105 | 0.00101089 | 1.04 | 0.09730336 | 0.10133622 | 0.08436053 | 992178 |
| 1711497000 | 0.09729961 | -0.006893 | -6.62 | 0.10327559 | 0.11260195 | 0.09164245 | 832538 |
| 1711410600 | 0.10419243 | 0.02473593 | 31.13 | 0.08348724 | 0.11078767 | 0.0796436 | 2828284 |
| 1711324200 | 0.0794565 | -0.008065 | -9.21 | 0.08779095 | 0.09055444 | 0.07737839 | 526609 |
| 1711237800 | 0.08752182 | 0.0050551 | 6.13 | 0.08348724 | 0.08845712 | 0.07990493 | 856962 |
| 1711151400 | 0.08246672 | 0.01699396 | 25.96 | 0.06484717 | 0.08297498 | 0.05994958 | 2201886 |
| 1711065000 | 0.06547276 | 0.01189179 | 22.19 | 0.05366392 | 0.06550436 | 0.05087475 | 1209817 |
| 1710978600 | 0.05358097 | -0.006133 | -10.27 | 0.0596575 | 0.0598511 | 0.05111472 | 1303494 |
| 1710892200 | 0.05971351 | -0.009417 | -13.62 | 0.06906544 | 0.06948016 | 0.05955953 | 528572 |
| 1710805800 | 0.06913094 | -0.01154 | -14.31 | 0.08473978 | 0.09544562 | 0.04517238 | 1234617 |
| 1710719400 | 0.08067053 | 0.00892395 | 12.44 | 0.07154813 | 0.08129389 | 0.06698285 | 283463 |
| 1710633000 | 0.07174658 | -0.013898 | -16.23 | 0.08555929 | 0.0861 | 0.07142644 | 237713 |
| 1710546600 | 0.08564444 | -0.008693 | -9.21 | 0.08473978 | 0.09544562 | 0.08189612 | 1671464 |
| 1710460200 | 0.09433774 | 0.00951841 | 11.22 | 0.08473978 | 0.0960476 | 0.08210132 | 326562 |
| 1710373800 | 0.08481933 | 0.00333988 | 4.10 | 0.0849677 | 0.0870647 | 0.08130655 | 497760 |
| 1710287400 | 0.08147945 | 0.00427088 | 5.53 | 0.07738845 | 0.08244688 | 0.07404615 | 317553 |
| 1710201000 | 0.07720857 | -0.004953 | -6.03 | 0.0743551 | 0.08390167 | 0.07302148 | 1334897 |
| 1710114600 | 0.08216111 | 0.00062744 | 0.77 | 0.0814991 | 0.08233753 | 0.08054155 | 206885 |
| 1710028200 | 0.08153367 | 0.00024336 | 0.30 | 0.08129255 | 0.08211198 | 0.07995918 | 246264 |
| 1709941800 | 0.08129031 | 0.00682583 | 9.17 | 0.0743551 | 0.08264463 | 0.07246093 | 316129 |
| 1709855400 | 0.07446448 | 0.00044469 | 0.60 | 0.0738991 | 0.0754166 | 0.07360124 | 252998 |
| 1709769000 | 0.07401979 | 0.0064459 | 9.54 | 0.06691749 | 0.07503945 | 0.06598758 | 359167 |
| 1709682600 | 0.06757389 | -0.005656 | -7.72 | 0.07376794 | 0.07803728 | 0.0666347 | 727916 |
| 1709596200 | 0.0732296 | 0.0121299 | 19.85 | 0.04528682 | 0.07630481 | 0.04469923 | 1501311 |
| 1709509800 | 0.0610997 | -0.00155 | -2.47 | 0.06323972 | 0.06677311 | 0.05959596 | 322211 |
| 1709423400 | 0.06264992 | 0.00260892 | 4.35 | 0.0587286 | 0.06757237 | 0.05852233 | 261781 |
| 1709337000 | 0.060041 | 0.01456913 | 32.04 | 0.04528682 | 0.06767387 | 0.04469923 | 654147 |
| 1709250600 | 0.04547187 | -0.003894 | -7.89 | 0.0492273 | 0.04954127 | 0.04545233 | 612444 |
| 1709164200 | 0.04936592 | 0.00034807 | 0.71 | 0.04905471 | 0.05183869 | 0.04702829 | 917458 |
| 1709077800 | 0.04901785 | 0.00103646 | 2.16 | 0.04807016 | 0.0495558 | 0.047882 | 466054 |
| 1708991400 | 0.04798139 | -0.001195 | -2.43 | 0.04869779 | 0.04954437 | 0.03417513 | 1368000 |
| 1708905000 | 0.04917638 | 0.00019699 | 0.40 | 0.04898746 | 0.04971026 | 0.0487221 | 336221 |
| 1708818600 | 0.04897939 | -0.002908 | -5.60 | 0.05176518 | 0.05201434 | 0.04883949 | 302859 |
| 1708732200 | 0.05188749 | 0.00109746 | 2.16 | 0.05078697 | 0.05189505 | 0.05037457 | 250018 |
| 1708645800 | 0.05079003 | 0.00143282 | 2.90 | 0.04919787 | 0.0522056 | 0.04864351 | 439107 |
| 1708559400 | 0.04935721 | 0.00018299 | 0.37 | 0.04964622 | 0.05006256 | 0.04824402 | 370349 |
| 1708473000 | 0.04917422 | -0.00052 | -1.05 | 0.04869779 | 0.04954437 | 0.0472725 | 506811 |
| 1708386600 | 0.04969375 | 0.00224546 | 4.73 | 0.04467457 | 0.04978171 | 0.03456882 | 1471743 |
| 1708300200 | 0.04744829 | 0.00553652 | 13.21 | 0.04183205 | 0.04807474 | 0.04151793 | 513524 |
| 1708213800 | 0.04191177 | 0.00013055 | 0.31 | 0.0417306 | 0.04217705 | 0.04104752 | 376828 |
| 1708127400 | 0.04178122 | -0.00239 | -5.41 | 0.04467457 | 0.0454876 | 0.04109157 | 483811 |
| 1708041000 | 0.04417078 | -0.001483 | -3.25 | 0.04561645 | 0.04642005 | 0.0434376 | 504872 |
| 1707954600 | 0.04565426 | -0.002035 | -4.27 | 0.04774974 | 0.04824188 | 0.04460339 | 430959 |
| 1707868200 | 0.04768944 | 0.00066163 | 1.41 | 0.046971 | 0.04943683 | 0.04694603 | 483218 |
| 1707781800 | 0.04702781 | -0.005018 | -9.64 | 0.03947589 | 0.05093178 | 0.03739 | 1485774 |
| 1707695400 | 0.05204532 | 0.00804861 | 18.29 | 0.04388402 | 0.05301422 | 0.04327224 | 799079 |
| 1707609000 | 0.04399671 | 0.00579203 | 15.16 | 0.03825675 | 0.04404961 | 0.03813587 | 520475 |
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
