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 | -0.002242 | -7.54678874377 | 0.029708 | 0.04026 | 0.026 | 4748462.59756 | CX |
| 4 | -0.007053 | -20.4322257308 | 0.034519 | 0.046742 | 0.026 | 4601648.17216 | CX |
| 12 | 0.020287 | 282.588104193 | 0.007179 | 0.07995 | 0.006623 | 8712139.21097 | CX |
| 26 | 0.022085 | 410.425571455 | 0.005381 | 0.07995 | 0.004684 | 13688373.5211 | CX |
| 52 | 0.021394 | 352.338603426 | 0.006072 | 0.07995 | 0.003075 | 14849430.0182 | CX |
| 156 | 0.005933 | 27.5530580969 | 0.021533 | 0.07995 | 0.0026 | 13006106.419 | CX |
| 260 | 0.005933 | 27.5530580969 | 0.021533 | 0.07995 | 0.0026 | 13006106.419 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.03015 | 0.003074 | 11.35 | 0.027252 | 0.030541 | 0.026177 | 3916748 |
| 1715730600 | 0.027076 | -0.002709 | -9.10 | 0.029905 | 0.031817 | 0.026858 | 4289192 |
| 1715644200 | 0.029785 | 0.000318 | 1.08 | 0.029692 | 0.03193 | 0.027585 | 6746451 |
| 1715557800 | 0.029467 | 0.002032 | 7.41 | 0.027473 | 0.04026 | 0.026 | 4372012 |
| 1715471400 | 0.027435 | -0.000137 | -0.50 | 0.027377 | 0.029231 | 0.026949 | 3604749 |
| 1715385000 | 0.027572 | -0.000744 | -2.63 | 0.02834 | 0.029335 | 0.027 | 4377628 |
| 1715298600 | 0.028316 | -0.001392 | -4.69 | 0.029708 | 0.030969 | 0.027603 | 5932455 |
| 1715212200 | 0.029708 | -0.003034 | -9.27 | 0.032742 | 0.03296 | 0.029546 | 6134614 |
| 1715125800 | 0.032742 | -0.000311 | -0.94 | 0.032957 | 0.0348 | 0.032163 | 3503851 |
| 1715039400 | 0.033053 | -0.001341 | -3.90 | 0.034272 | 0.035199 | 0.031973 | 4082115 |
| 1714953000 | 0.034394 | -0.001395 | -3.90 | 0.035789 | 0.035931 | 0.033572 | 3519829 |
| 1714866600 | 0.035789 | 0.000775 | 2.21 | 0.035207 | 0.037019 | 0.034132 | 3771237 |
| 1714780200 | 0.035014 | -0.000788 | -2.20 | 0.03574 | 0.037257 | 0.0315 | 5107850 |
| 1714693800 | 0.035802 | 0.000466 | 1.32 | 0.035336 | 0.03622 | 0.033304 | 4035901 |
| 1714607400 | 0.035336 | 0.001026 | 2.99 | 0.034192 | 0.036 | 0.030391 | 6449961 |
| 1714521000 | 0.03431 | -0.003055 | -8.18 | 0.037196 | 0.037997 | 0.0316 | 5087412 |
| 1714434600 | 0.037365 | -0.001065 | -2.77 | 0.038078 | 0.041249 | 0.034877 | 6185302 |
| 1714348200 | 0.03843 | 0.004137 | 12.06 | 0.033661 | 0.046742 | 0.033272 | 5544356 |
| 1714261800 | 0.034293 | 0.001473 | 4.49 | 0.033003 | 0.035165 | 0.0306 | 6639833 |
| 1714175400 | 0.03282 | -0.002786 | -7.82 | 0.035606 | 0.03568 | 0.032189 | 3539330 |
| 1714089000 | 0.035606 | 0.000439 | 1.25 | 0.035104 | 0.03632 | 0.032425 | 4499045 |
| 1714002600 | 0.035167 | 0.0011 | 3.23 | 0.033885 | 0.037777 | 0.033031 | 4146495 |
| 1713916200 | 0.034067 | -0.001555 | -4.37 | 0.035112 | 0.035907 | 0.032 | 4242435 |
| 1713829800 | 0.035622 | -0.001859 | -4.96 | 0.036987 | 0.0384 | 0.034 | 3664197 |
| 1713743400 | 0.037481 | 0.000411 | 1.11 | 0.037318 | 0.038668 | 0.036166 | 3066567 |
| 1713657000 | 0.03707 | 0.003847 | 11.58 | 0.033405 | 0.039284 | 0.032831 | 3443728 |
| 1713570600 | 0.033223 | -0.00015 | -0.45 | 0.033708 | 0.03568 | 0.031031 | 4555037 |
| 1713484200 | 0.033373 | -0.001146 | -3.32 | 0.034519 | 0.036414 | 0.032001 | 4387805 |
| 1713397800 | 0.034519 | -0.001291 | -3.61 | 0.035239 | 0.037266 | 0.032664 | 5247737 |
| 1713311400 | 0.03581 | -0.002966 | -7.65 | 0.039228 | 0.045775 | 0.03255 | 6868556 |
| 1713225000 | 0.038776 | -0.002428 | -5.89 | 0.041613 | 0.044961 | 0.0384 | 6953791 |
| 1713138600 | 0.041204 | 0.00136 | 3.41 | 0.040077 | 0.04286 | 0.034718 | 5819861 |
| 1713052200 | 0.039844 | -0.000949 | -2.33 | 0.040793 | 0.045118 | 0.033 | 8085898 |
| 1712965800 | 0.040793 | -0.006638 | -14.00 | 0.04727 | 0.048346 | 0.037992 | 7734391 |
| 1712879400 | 0.047431 | -0.002476 | -4.96 | 0.0478 | 0.051949 | 0.045782 | 6372008 |
| 1712793000 | 0.049907 | 0.001704 | 3.54 | 0.047692 | 0.051286 | 0.041647 | 7022017 |
| 1712706600 | 0.048203 | -0.00485 | -9.14 | 0.052847 | 0.054145 | 0.044013 | 7717694 |
| 1712620200 | 0.053053 | 0.007716 | 17.02 | 0.045718 | 0.055059 | 0.044581 | 11669164 |
| 1712533800 | 0.045337 | 0.006053 | 15.41 | 0.039337 | 0.04814 | 0.037499 | 6850461 |
| 1712447400 | 0.039284 | -0.004419 | -10.11 | 0.043174 | 0.044075 | 0.037538 | 5466232 |
| 1712361000 | 0.043703 | -0.00485 | -9.99 | 0.048221 | 0.050315 | 0.03901 | 6583646 |
| 1712274600 | 0.048553 | -0.001144 | -2.30 | 0.050313 | 0.052107 | 0.046814 | 5164102 |
| 1712188200 | 0.049697 | 0.002366 | 5.00 | 0.047151 | 0.05505 | 0.045812 | 6274267 |
| 1712101800 | 0.047331 | -0.00815 | -14.69 | 0.055481 | 0.05874 | 0.04361 | 7748442 |
| 1712015400 | 0.055481 | -0.000269 | -0.48 | 0.05501 | 0.0569 | 0.048501 | 14807552 |
| 1711929000 | 0.05575 | 0.01075 | 23.89 | 0.04573 | 0.062825 | 0.04412 | 7368305 |
| 1711842600 | 0.045 | -0.0021 | -4.46 | 0.04746 | 0.049997 | 0.044656 | 6160953 |
| 1711756200 | 0.0471 | -0.0049 | -9.42 | 0.052 | 0.052762 | 0.043001 | 10445416 |
| 1711669800 | 0.052 | -0.003468 | -6.25 | 0.055479 | 0.067988 | 0.049 | 10327935 |
| 1711583400 | 0.055468 | 0.009468 | 20.58 | 0.045634 | 0.07995 | 0.04321 | 14065483 |
| 1711497000 | 0.046 | 0.012326 | 36.60 | 0.03283 | 0.049495 | 0.032302 | 13014142 |
| 1711410600 | 0.033674 | 0.001473 | 4.57 | 0.03238 | 0.036081 | 0.031039 | 10606045 |
| 1711324200 | 0.032201 | 0.000136 | 0.42 | 0.032301 | 0.033 | 0.029961 | 6681451 |
| 1711237800 | 0.032065 | 0.003425 | 11.96 | 0.029447 | 0.033871 | 0.02872 | 8367613 |
| 1711151400 | 0.02864 | -0.003836 | -11.81 | 0.032147 | 0.034594 | 0.028288 | 13138031 |
| 1711065000 | 0.032476 | 0.002627 | 8.80 | 0.029855 | 0.04 | 0.02858 | 10713354 |
| 1710978600 | 0.029849 | 0.006573 | 28.24 | 0.023573 | 0.03 | 0.022098 | 15749020 |
| 1710892200 | 0.023276 | 0.000469 | 2.06 | 0.022809 | 0.0261 | 0.0181 | 17030217 |
| 1710805800 | 0.022807 | 0.001236 | 5.73 | 0.021821 | 0.025417 | 0.020915 | 14979228 |
| 1710719400 | 0.021571 | 0.003302 | 18.07 | 0.018134 | 0.0239 | 0.01623 | 15626108 |
| 1710633000 | 0.018269 | -0.000683 | -3.60 | 0.018636 | 0.023097 | 0.017695 | 16194273 |
| 1710546600 | 0.018952 | 0.001935 | 11.37 | 0.017093 | 0.0191 | 0.014222 | 17147457 |
| 1710460200 | 0.017017 | 0.001049 | 6.57 | 0.016147 | 0.0189 | 0.015143 | 12755822 |
| 1710373800 | 0.015968 | 0.002393 | 17.63 | 0.01369 | 0.016996 | 0.013574 | 10870122 |
| 1710287400 | 0.013575 | -0.0001 | -0.73 | 0.013885 | 0.014416 | 0.01302 | 9715837 |
| 1710201000 | 0.013675 | 0.002456 | 21.89 | 0.011172 | 0.0148 | 0.010883 | 21079952 |
| 1710114600 | 0.011219 | -0.000201 | -1.76 | 0.01142 | 0.01246 | 0.010968 | 9445169 |
| 1710028200 | 0.01142 | 0.00016 | 1.42 | 0.011102 | 0.011834 | 0.010805 | 6975812 |
| 1709941800 | 0.01126 | -0.000714 | -5.96 | 0.01184 | 0.01251 | 0.01067 | 8605246 |
| 1709855400 | 0.011974 | -2.6E-5 | -0.22 | 0.011933 | 0.012648 | 0.01103 | 10266944 |
| 1709769000 | 0.012 | 0.001389 | 13.09 | 0.010494 | 0.013751 | 0.010374 | 10068125 |
| 1709682600 | 0.010611 | -0.001734 | -14.05 | 0.012513 | 0.012592 | 0.009265 | 14650507 |
| 1709596200 | 0.012345 | -0.001235 | -9.09 | 0.013445 | 0.01389 | 0.012088 | 13921141 |
| 1709509800 | 0.01358 | 0.000358 | 2.71 | 0.012845 | 0.014394 | 0.012633 | 13663330 |
| 1709423400 | 0.013222 | 0.000442 | 3.46 | 0.012929 | 0.013333 | 0.010984 | 14882223 |
| 1709337000 | 0.01278 | 0.003601 | 39.23 | 0.009152 | 0.0129 | 0.00911 | 20009158 |
| 1709250600 | 0.009179 | 0.000363 | 4.12 | 0.008823 | 0.009999 | 0.008522 | 18875414 |
| 1709164200 | 0.008816 | 0.000526 | 6.34 | 0.008246 | 0.009005 | 0.007934 | 15426921 |
| 1709077800 | 0.00829 | 0.00097 | 13.25 | 0.007318 | 0.008602 | 0.007099 | 18495606 |
| 1708991400 | 0.00732 | 0.000259 | 3.67 | 0.007054 | 0.007424 | 0.006867 | 14072313 |
| 1708905000 | 0.007061 | -0.000249 | -3.41 | 0.007341 | 0.007472 | 0.006664 | 6232501 |
| 1708818600 | 0.00731 | 0.000408 | 5.91 | 0.006894 | 0.007569 | 0.006623 | 6911158 |
| 1708732200 | 0.006902 | -0.00051 | -6.88 | 0.007149 | 0.007239 | 0.00671 | 5578342 |
| 1708645800 | 0.007412 | 0.000208 | 2.89 | 0.007179 | 0.007706 | 0.00699 | 6471029 |
| 1708559400 | 0.007204 | -6.2E-5 | -0.85 | 0.007281 | 0.007737 | 0.006822 | 6068109 |
| 1708473000 | 0.007266 | -0.000402 | -5.24 | 0.007586 | 0.0077 | 0.006912 | 7501813 |
| 1708386600 | 0.007668 | 0.000342 | 4.67 | 0.007265 | 0.007731 | 0.007001 | 14119043 |
| 1708300200 | 0.007326 | 0.000595 | 8.84 | 0.006752 | 0.0075 | 0.006398 | 9008703 |
| 1708213800 | 0.006731 | -0.000204 | -2.94 | 0.006964 | 0.006996 | 0.006456 | 7418924 |
| 1708127400 | 0.006935 | 0.00049 | 7.60 | 0.006489 | 0.007015 | 0.0064 | 8368663 |
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
