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 | 0.0005 | 0.599520383693 | 0.0834 | 0.08535 | 0.0732 | 21405222.7017 | CX |
| 4 | -0.008876 | -9.56712943003 | 0.092776 | 0.107 | 0.0732 | 25489973.155 | CX |
| 12 | 0.003968 | 4.96421958665 | 0.079932 | 0.1506 | 0.0732 | 27999464.0985 | CX |
| 26 | 0.0129 | 18.1690140845 | 0.071 | 0.1506 | 0.0613 | 25669187.3652 | CX |
| 52 | -0.0175 | -17.258382643 | 0.1014 | 0.1506 | 0.05 | 20444764.0914 | CX |
| 156 | -0.4551 | -84.4341372913 | 0.539 | 1.47 | 0.05 | 20451807.599 | CX |
| 260 | -0.1164 | -58.1128307539 | 0.2003 | 1.47 | 0.05 | 21066311.0593 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.082 | -0.001622 | -1.94 | 0.0836 | 0.08535 | 0.0787 | 28464592 |
| 1715817000 | 0.083622 | 0.005522 | 7.07 | 0.078354 | 0.084333 | 0.0764 | 32516170 |
| 1715730600 | 0.0781 | -0.001759 | -2.20 | 0.079966 | 0.080327 | 0.0746 | 21469530 |
| 1715644200 | 0.079859 | 0.00303 | 3.94 | 0.076805 | 0.0804 | 0.0732 | 18236114 |
| 1715557800 | 0.076829 | 0.000841 | 1.11 | 0.07598 | 0.079 | 0.07587 | 12914394 |
| 1715471400 | 0.075988 | -0.002463 | -3.14 | 0.07837 | 0.0807 | 0.0756 | 16002495 |
| 1715385000 | 0.078451 | -0.003949 | -4.79 | 0.0834 | 0.0844 | 0.0777 | 20233259 |
| 1715298600 | 0.0824 | 0.0034 | 4.30 | 0.07905 | 0.0827 | 0.0754 | 19945989 |
| 1715212200 | 0.079 | -0.001369 | -1.70 | 0.080531 | 0.081432 | 0.0775 | 20532273 |
| 1715125800 | 0.080369 | -0.002431 | -2.94 | 0.08305 | 0.0848 | 0.0801 | 20794969 |
| 1715039400 | 0.0828 | -0.005455 | -6.18 | 0.0881 | 0.09039 | 0.0822 | 39339936 |
| 1714953000 | 0.088255 | 0.00027 | 0.31 | 0.088234 | 0.089 | 0.085189 | 30115741 |
| 1714866600 | 0.087985 | -1.0E-6 | -0.00 | 0.0879 | 0.090117 | 0.0865 | 30670484 |
| 1714780200 | 0.087986 | 0.002086 | 2.43 | 0.085767 | 0.089835 | 0.0844 | 33040401 |
| 1714693800 | 0.0859 | 0.002874 | 3.46 | 0.083 | 0.0869 | 0.080192 | 25385596 |
| 1714607400 | 0.083026 | 0.002495 | 3.10 | 0.0806 | 0.0836 | 0.0756 | 26568300 |
| 1714521000 | 0.080531 | -0.003769 | -4.47 | 0.0846 | 0.08633 | 0.07669 | 24027343 |
| 1714434600 | 0.0843 | 0 | 0.00 | 0.0848 | 0.0854 | 0.0815 | 28948454 |
| 1714348200 | 0.0843 | -0.002465 | -2.84 | 0.086777 | 0.0898 | 0.0841 | 13028837 |
| 1714261800 | 0.086765 | -0.000338 | -0.39 | 0.0869 | 0.0881 | 0.0836 | 15814841 |
| 1714175400 | 0.087103 | -0.003632 | -4.00 | 0.0904 | 0.0911 | 0.0866 | 15921177 |
| 1714089000 | 0.090735 | -0.002804 | -3.00 | 0.0934 | 0.0947 | 0.0902 | 24271593 |
| 1714002600 | 0.093539 | -0.008661 | -8.47 | 0.1026 | 0.107 | 0.0902 | 38236700 |
| 1713916200 | 0.1022 | 0.003784 | 3.84 | 0.0989 | 0.1048 | 0.09727 | 28682620 |
| 1713829800 | 0.098416 | 0.001184 | 1.22 | 0.097261 | 0.1005 | 0.096198 | 42987797 |
| 1713743400 | 0.097232 | -0.005668 | -5.51 | 0.102781 | 0.102781 | 0.0961 | 32069831 |
| 1713657000 | 0.1029 | 0.0056 | 5.76 | 0.0967 | 0.1054 | 0.09586 | 27421289 |
| 1713570600 | 0.0973 | 0.0042 | 4.51 | 0.092776 | 0.1006 | 0.0875 | 26078508 |
| 1713484200 | 0.0931 | 0.0035 | 3.91 | 0.089292 | 0.0941 | 0.08741 | 16294717 |
| 1713397800 | 0.0896 | -0.0039 | -4.17 | 0.093384 | 0.094402 | 0.088465 | 15191094 |
| 1713311400 | 0.0935 | 0.00422 | 4.73 | 0.089403 | 0.095 | 0.0845 | 17096283 |
| 1713225000 | 0.08928 | -0.00372 | -4.00 | 0.092 | 0.1003 | 0.08838 | 34015022 |
| 1713138600 | 0.093 | 0.005598 | 6.40 | 0.087234 | 0.0955 | 0.08259 | 22053745 |
| 1713052200 | 0.087402 | -0.015498 | -15.06 | 0.1023 | 0.1068 | 0.0772 | 32004988 |
| 1712965800 | 0.1029 | -0.0205 | -16.61 | 0.1239 | 0.1294 | 0.095 | 30078488 |
| 1712879400 | 0.1234 | -0.003 | -2.37 | 0.1263 | 0.128 | 0.1186 | 16348340 |
| 1712793000 | 0.1264 | 0.003189 | 2.59 | 0.123548 | 0.1276 | 0.1182 | 19929168 |
| 1712706600 | 0.123211 | -0.01001 | -7.51 | 0.1334 | 0.1365 | 0.1225 | 26068709 |
| 1712620200 | 0.133221 | 0.006021 | 4.73 | 0.128828 | 0.1364 | 0.1248 | 24791960 |
| 1712533800 | 0.1272 | 0.007038 | 5.86 | 0.1191 | 0.1277 | 0.1187 | 15905853 |
| 1712447400 | 0.120162 | 0.004362 | 3.77 | 0.1163 | 0.1207 | 0.1151 | 10438693 |
| 1712361000 | 0.1158 | -0.0102 | -8.10 | 0.1258 | 0.1287 | 0.1142 | 22070057 |
| 1712274600 | 0.126 | 0.013451 | 11.95 | 0.112351 | 0.126 | 0.1098 | 18658443 |
| 1712188200 | 0.112549 | -0.005351 | -4.54 | 0.1177 | 0.1215 | 0.1109 | 20880333 |
| 1712101800 | 0.1179 | -0.0096 | -7.53 | 0.12735 | 0.127868 | 0.1128 | 20875321 |
| 1712015400 | 0.1275 | -0.011 | -7.94 | 0.1378 | 0.138607 | 0.1221 | 14185041 |
| 1711929000 | 0.1385 | 0.0075 | 5.73 | 0.1317 | 0.1422 | 0.1307 | 16729639 |
| 1711842600 | 0.131 | -0.0059 | -4.31 | 0.1369 | 0.1417 | 0.13034 | 18895113 |
| 1711756200 | 0.1369 | 0.0006 | 0.44 | 0.1364 | 0.1381 | 0.1311 | 19196492 |
| 1711669800 | 0.1363 | 0.00563 | 4.31 | 0.1317 | 0.14322 | 0.13046 | 29622770 |
| 1711583400 | 0.13067 | -0.01483 | -10.19 | 0.142629 | 0.1455 | 0.1302 | 30577775 |
| 1711497000 | 0.1455 | 0.016609 | 12.89 | 0.128758 | 0.1506 | 0.1254 | 45211339 |
| 1711410600 | 0.128891 | 0.004101 | 3.29 | 0.1246 | 0.1323 | 0.1238 | 58513473 |
| 1711324200 | 0.12479 | 0.005309 | 4.44 | 0.11964 | 0.1256 | 0.11441 | 22172004 |
| 1711237800 | 0.119481 | -0.000619 | -0.52 | 0.121019 | 0.1246 | 0.116301 | 17178210 |
| 1711151400 | 0.1201 | -0.007998 | -6.24 | 0.12835 | 0.13088 | 0.11477 | 33949710 |
| 1711065000 | 0.128098 | 0.004298 | 3.47 | 0.1032 | 0.1498 | 0.1032 | 151819418 |
| 1710978600 | 0.1238 | 0.02204 | 21.66 | 0.102404 | 0.1245 | 0.100272 | 48419292 |
| 1710892200 | 0.10176 | -0.01424 | -12.28 | 0.1163 | 0.1175 | 0.0999 | 37696489 |
| 1710805800 | 0.116 | 0.0017 | 1.49 | 0.1148 | 0.1193 | 0.1062 | 51506506 |
| 1710719400 | 0.1143 | 0.0082 | 7.73 | 0.106742 | 0.1179 | 0.1026 | 19451953 |
| 1710633000 | 0.1061 | -0.013752 | -11.47 | 0.1192 | 0.1209 | 0.1038 | 18933342 |
| 1710546600 | 0.119852 | -0.006432 | -5.09 | 0.1264 | 0.1297 | 0.11098 | 32916976 |
| 1710460200 | 0.126284 | -0.004819 | -3.68 | 0.131218 | 0.131479 | 0.11742 | 17308978 |
| 1710373800 | 0.131103 | 0.006203 | 4.97 | 0.1255 | 0.1333 | 0.12287 | 29714914 |
| 1710287400 | 0.1249 | 0.005 | 4.17 | 0.1206 | 0.1299 | 0.1144 | 45491962 |
| 1710201000 | 0.1199 | 0.00073 | 0.61 | 0.119153 | 0.121945 | 0.11421 | 62089027 |
| 1710114600 | 0.11917 | 0.000831 | 0.70 | 0.1196 | 0.13 | 0.1164 | 35192042 |
| 1710028200 | 0.118339 | 0.001339 | 1.14 | 0.116576 | 0.12 | 0.114 | 26182588 |
| 1709941800 | 0.117 | 0.003839 | 3.39 | 0.112656 | 0.1198 | 0.1078 | 40015080 |
| 1709855400 | 0.113161 | 0.007191 | 6.79 | 0.1061 | 0.1136 | 0.1041 | 32594540 |
| 1709769000 | 0.10597 | 0.011105 | 11.71 | 0.0956 | 0.111 | 0.0912 | 32620880 |
| 1709682600 | 0.094865 | -0.009544 | -9.14 | 0.104 | 0.1093 | 0.088334 | 39280991 |
| 1709596200 | 0.104409 | -0.000817 | -0.78 | 0.1035 | 0.1063 | 0.0987 | 30086294 |
| 1709509800 | 0.105226 | 0.005436 | 5.45 | 0.1004 | 0.107016 | 0.095731 | 37588644 |
| 1709423400 | 0.09979 | 0.00538 | 5.70 | 0.094837 | 0.1 | 0.092 | 23222092 |
| 1709337000 | 0.09441 | 0.00426 | 4.73 | 0.090261 | 0.0948 | 0.089365 | 15864800 |
| 1709250600 | 0.09015 | 0.00125 | 1.41 | 0.089284 | 0.0946 | 0.0881 | 27143636 |
| 1709164200 | 0.0889 | 0.0041 | 4.83 | 0.0854 | 0.0915 | 0.0831 | 29997248 |
| 1709077800 | 0.0848 | -0.00063 | -0.74 | 0.0859 | 0.0875 | 0.0836 | 22209512 |
| 1708991400 | 0.08543 | 0.003926 | 4.82 | 0.081683 | 0.0867 | 0.0805 | 20253427 |
| 1708905000 | 0.081504 | 0.001304 | 1.63 | 0.0801 | 0.083032 | 0.079288 | 13672172 |
| 1708818600 | 0.0802 | 0.0013 | 1.65 | 0.0787 | 0.081 | 0.0778 | 13727010 |
| 1708732200 | 0.0789 | -0.001125 | -1.41 | 0.079932 | 0.081495 | 0.0776 | 14303118 |
| 1708645800 | 0.080025 | -7.5E-5 | -0.09 | 0.080084 | 0.08344 | 0.0779 | 15435993 |
| 1708559400 | 0.0801 | -0.002768 | -3.34 | 0.083 | 0.0836 | 0.0778 | 10774471 |
| 1708473000 | 0.082868 | -0.001832 | -2.16 | 0.0849 | 0.085433 | 0.0796 | 13913707 |
| 1708386600 | 0.0847 | -0.0005 | -0.59 | 0.0852 | 0.0874 | 0.0836 | 12492079 |
| 1708300200 | 0.0852 | 0.00018 | 0.21 | 0.08514 | 0.0868 | 0.0848 | 10222386 |
| 1708213800 | 0.08502 | -0.00248 | -2.83 | 0.08735 | 0.0879 | 0.0837 | 13174928 |
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
