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 | 0.04714 | 18.0855553424 | 0.26065 | 0.2906 | 0.05443 | 222935.272814 | CX |
| 4 | -0.0058 | -1.84954877388 | 0.31359 | 0.36782 | 0.05443 | 205898.223979 | CX |
| 12 | 0.2152 | 232.42250783 | 0.09259 | 0.63917 | 0.05443 | 385607.412596 | CX |
| 26 | 0.24758 | 411.194153795 | 0.06021 | 0.63917 | 0.04512 | 514962.691257 | CX |
| 52 | 0.188908 | 158.903786948 | 0.118882 | 0.63917 | 0.02146 | 833708.645226 | CX |
| 156 | 0.16162 | 110.569884381 | 0.14617 | 0.63917 | 0.017805 | 960579.059163 | CX |
| 260 | 0.16162 | 110.569884381 | 0.14617 | 0.63917 | 0.017805 | 960579.059163 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.2764 | 0.04401 | 18.94 | 0.23239 | 0.28944 | 0.217 | 248527 |
| 1715730600 | 0.23239 | -0.00989 | -4.08 | 0.24066 | 0.25423 | 0.21654 | 198962 |
| 1715644200 | 0.24228 | 0.01026 | 4.42 | 0.0546 | 0.24619 | 0.05443 | 353229 |
| 1715557800 | 0.23202 | -0.01227 | -5.02 | 0.24386 | 0.24629 | 0.23 | 170054 |
| 1715471400 | 0.24429 | -0.0115 | -4.50 | 0.25678 | 0.2624 | 0.23101 | 209874 |
| 1715385000 | 0.25579 | -0.02386 | -8.53 | 0.28246 | 0.2906 | 0.25237 | 180248 |
| 1715298600 | 0.27965 | 0.01546 | 5.85 | 0.26065 | 0.28056 | 0.255 | 199651 |
| 1715212200 | 0.26419 | -0.03569 | -11.90 | 0.29864 | 0.30264 | 0.26 | 193532 |
| 1715125800 | 0.29988 | -0.00142 | -0.47 | 0.3013 | 0.31884 | 0.29926 | 150708 |
| 1715039400 | 0.3013 | -0.02515 | -7.70 | 0.32481 | 0.33413 | 0.29888 | 323330 |
| 1714953000 | 0.32645 | 0.03392 | 11.60 | 0.29253 | 0.34155 | 0.2865 | 164784 |
| 1714866600 | 0.29253 | -0.00584 | -1.96 | 0.29837 | 0.30858 | 0.28264 | 160336 |
| 1714780200 | 0.29837 | 0.02782 | 10.28 | 0.27055 | 0.31002 | 0.27055 | 241024 |
| 1714693800 | 0.27055 | -0.00839 | -3.01 | 0.27894 | 0.29379 | 0.2635 | 193495 |
| 1714607400 | 0.27894 | 0.01314 | 4.94 | 0.26212 | 0.29799 | 0.21918 | 251517 |
| 1714521000 | 0.2658 | -0.02625 | -8.99 | 0.29205 | 0.30645 | 0.25391 | 161247 |
| 1714434600 | 0.29205 | -0.01928 | -6.19 | 0.0546 | 0.31351 | 0.05443 | 384623 |
| 1714348200 | 0.31133 | 0.02179 | 7.53 | 0.28954 | 0.31658 | 0.28954 | 139009 |
| 1714261800 | 0.28954 | -0.02996 | -9.38 | 0.3195 | 0.32653 | 0.28912 | 182106 |
| 1714175400 | 0.3195 | 0.01638 | 5.40 | 0.30312 | 0.32909 | 0.27269 | 178868 |
| 1714089000 | 0.30312 | -0.01148 | -3.65 | 0.3146 | 0.316 | 0.29345 | 137517 |
| 1714002600 | 0.3146 | 0.00235 | 0.75 | 0.31495 | 0.34474 | 0.3017 | 167313 |
| 1713916200 | 0.31225 | -0.00141 | -0.45 | 0.31366 | 0.33438 | 0.30001 | 170464 |
| 1713829800 | 0.31366 | -0.00568 | -1.78 | 0.0546 | 0.35708 | 0.05443 | 336338 |
| 1713743400 | 0.31934 | -0.01451 | -4.35 | 0.33385 | 0.36782 | 0.31831 | 158211 |
| 1713657000 | 0.33385 | 0.01071 | 3.31 | 0.32314 | 0.34474 | 0.32314 | 187836 |
| 1713570600 | 0.32314 | -0.00819 | -2.47 | 0.32881 | 0.35455 | 0.29414 | 166969 |
| 1713484200 | 0.33133 | 0.01774 | 5.66 | 0.31359 | 0.35207 | 0.30975 | 155365 |
| 1713397800 | 0.31359 | -0.02084 | -6.23 | 0.33443 | 0.35843 | 0.29326 | 214006 |
| 1713311400 | 0.33443 | 0.03999 | 13.58 | 0.29828 | 0.33571 | 0.28001 | 308282 |
| 1713225000 | 0.29444 | -0.01763 | -5.65 | 0.3 | 0.38035 | 0.28498 | 411107 |
| 1713138600 | 0.31207 | 0.01958 | 6.69 | 0.29249 | 0.32239 | 0.25875 | 268391 |
| 1713052200 | 0.29249 | -0.02763 | -8.63 | 0.31859 | 0.35844 | 0.22628 | 284679 |
| 1712965800 | 0.32012 | -0.05826 | -15.40 | 0.38007 | 0.3918 | 0.29823 | 249516 |
| 1712879400 | 0.37838 | -0.02822 | -6.94 | 0.4066 | 0.40901 | 0.36376 | 206976 |
| 1712793000 | 0.4066 | 0.01255 | 3.18 | 0.39405 | 0.43163 | 0.38693 | 205790 |
| 1712706600 | 0.39405 | -0.02163 | -5.20 | 0.41568 | 0.43229 | 0.37653 | 268198 |
| 1712620200 | 0.41568 | 0.00578 | 1.41 | 0.41192 | 0.45151 | 0.38303 | 416559 |
| 1712533800 | 0.4099 | -0.00167 | -0.41 | 0.41157 | 0.4668 | 0.39162 | 297023 |
| 1712447400 | 0.41157 | 0.03964 | 10.66 | 0.37193 | 0.46199 | 0.33811 | 401315 |
| 1712361000 | 0.37193 | -0.05234 | -12.34 | 0.42427 | 0.42861 | 0.36272 | 336147 |
| 1712274600 | 0.42427 | -0.01294 | -2.96 | 0.43721 | 0.45277 | 0.40121 | 362900 |
| 1712188200 | 0.43721 | -0.0257 | -5.55 | 0.46291 | 0.481 | 0.41 | 249739 |
| 1712101800 | 0.46291 | 0.10671 | 29.96 | 0.3562 | 0.50999 | 0.33542 | 343869 |
| 1712015400 | 0.3562 | -0.08845 | -19.89 | 0.44209 | 0.45877 | 0.31498 | 462682 |
| 1711929000 | 0.44465 | -0.00712 | -1.58 | 0.45177 | 0.47864 | 0.411 | 347180 |
| 1711842600 | 0.45177 | -0.06285 | -12.21 | 0.51462 | 0.55292 | 0.45174 | 303808 |
| 1711756200 | 0.51462 | -0.02585 | -4.78 | 0.54047 | 0.57933 | 0.41002 | 551302 |
| 1711669800 | 0.54047 | 0.07036 | 14.97 | 0.47011 | 0.63917 | 0.45482 | 508946 |
| 1711583400 | 0.47011 | 0.09873 | 26.58 | 0.36453 | 0.48888 | 0.35939 | 431301 |
| 1711497000 | 0.37138 | 0.00021 | 0.06 | 0.37361 | 0.38729 | 0.32578 | 396899 |
| 1711410600 | 0.37117 | 0.03507 | 10.43 | 0.32077 | 0.39426 | 0.29997 | 653654 |
| 1711324200 | 0.3361 | 0.09256 | 38.01 | 0.25032 | 0.341 | 0.2085 | 527849 |
| 1711237800 | 0.24354 | 0.08899 | 57.58 | 0.15585 | 0.25962 | 0.15406 | 628310 |
| 1711151400 | 0.15455 | 0.01369 | 9.72 | 0.14086 | 0.16 | 0.13521 | 741859 |
| 1711065000 | 0.14086 | 0.0298 | 26.83 | 0.10983 | 0.15 | 0.10771 | 791935 |
| 1710978600 | 0.11106 | 0.01518 | 15.83 | 0.09708 | 0.11832 | 0.09316 | 591187 |
| 1710892200 | 0.09588 | -0.00263 | -2.67 | 0.09851 | 0.1005 | 0.08617 | 409854 |
| 1710805800 | 0.09851 | -0.01077 | -9.86 | 0.10984 | 0.11086 | 0.09474 | 482781 |
| 1710719400 | 0.10928 | 0.02573 | 30.80 | 0.08355 | 0.135 | 0.08111 | 541420 |
| 1710633000 | 0.08355 | -0.01435 | -14.66 | 0.0979 | 0.10125 | 0.08241 | 447813 |
| 1710546600 | 0.0979 | -0.01582 | -13.91 | 0.11367 | 0.11986 | 0.0915 | 686250 |
| 1710460200 | 0.11372 | -0.00453 | -3.83 | 0.12036 | 0.12657 | 0.101 | 431715 |
| 1710373800 | 0.11825 | 0.0016 | 1.37 | 0.11665 | 0.14 | 0.11051 | 631984 |
| 1710287400 | 0.11665 | 0.01891 | 19.35 | 0.09774 | 0.13 | 0.0922 | 683070 |
| 1710201000 | 0.09774 | 0.01115 | 12.88 | 0.08692 | 0.09845 | 0.082 | 780116 |
| 1710114600 | 0.08659 | -0.00551 | -5.98 | 0.0921 | 0.09299 | 0.0851 | 647747 |
| 1710028200 | 0.0921 | -0.0037 | -3.86 | 0.0958 | 0.10565 | 0.09079 | 529872 |
| 1709941800 | 0.0958 | 0.00715 | 8.07 | 0.08864 | 0.09971 | 0.08227 | 672695 |
| 1709855400 | 0.08865 | 0.00993 | 12.61 | 0.08049 | 0.08917 | 0.07685 | 604686 |
| 1709769000 | 0.07872 | 0.00124 | 1.60 | 0.07748 | 0.08199 | 0.07138 | 584284 |
| 1709682600 | 0.07748 | -0.00206 | -2.59 | 0.07954 | 0.08299 | 0.0709 | 559716 |
| 1709596200 | 0.07954 | -0.00432 | -5.15 | 0.08226 | 0.08659 | 0.07511 | 609762 |
| 1709509800 | 0.08386 | 0.00377 | 4.71 | 0.08009 | 0.08785 | 0.07302 | 568447 |
| 1709423400 | 0.08009 | -0.00963 | -10.73 | 0.09011 | 0.09149 | 0.07628 | 1104552 |
| 1709337000 | 0.08972 | -0.01047 | -10.45 | 0.0976 | 0.09809 | 0.08394 | 517096 |
| 1709250600 | 0.10019 | 0.00673 | 7.20 | 0.09393 | 0.1049 | 0.09207 | 479024 |
| 1709164200 | 0.09346 | -0.00212 | -2.22 | 0.09558 | 0.09921 | 0.08584 | 378958 |
| 1709077800 | 0.09558 | 0.01317 | 15.98 | 0.08285 | 0.1 | 0.08182 | 441508 |
| 1708991400 | 0.08241 | -0.00055 | -0.66 | 0.0823 | 0.08998 | 0.07837 | 530458 |
| 1708905000 | 0.08296 | 0.00328 | 4.12 | 0.0794 | 0.08532 | 0.07263 | 486201 |
| 1708818600 | 0.07968 | -0.01076 | -11.90 | 0.09044 | 0.09367 | 0.07801 | 361939 |
| 1708732200 | 0.09044 | -0.00478 | -5.02 | 0.09522 | 0.09595 | 0.08852 | 241661 |
| 1708645800 | 0.09522 | 0.00263 | 2.84 | 0.09259 | 0.12 | 0.08947 | 450824 |
| 1708559400 | 0.09259 | -0.01238 | -11.79 | 0.10497 | 0.10934 | 0.08485 | 336111 |
| 1708473000 | 0.10497 | -0.00027 | -0.26 | 0.10524 | 0.10651 | 0.09424 | 418576 |
| 1708386600 | 0.10524 | 0.01376 | 15.04 | 0.09128 | 0.11297 | 0.08103 | 710114 |
| 1708300200 | 0.09148 | 0.01988 | 27.77 | 0.0716 | 0.09204 | 0.07106 | 635841 |
| 1708213800 | 0.0716 | 0.00156 | 2.23 | 0.07004 | 0.07444 | 0.0696 | 464996 |
| 1708127400 | 0.07004 | -0.00048 | -0.68 | 0.07052 | 0.07514 | 0.06801 | 478639 |
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
