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 | -0.0005 | -0.508491813282 | 0.09833 | 0.10521 | 0.08987 | 1229620.47754 | CX |
| 4 | 0.01252 | 14.6758879381 | 0.08531 | 0.11277 | 0.08149 | 1470790.05569 | CX |
| 12 | 0.03617 | 58.6603957185 | 0.06166 | 0.127661 | 0.06138 | 2005294.23912 | CX |
| 26 | 0.067527 | 222.839322839 | 0.030303 | 0.127661 | 0.022076 | 3220045.62939 | CX |
| 52 | 0.092012 | 1581.50567205 | 0.005818 | 0.127661 | 0.00412 | 3768948.61729 | CX |
| 156 | 0.028033 | 40.1636173475 | 0.069797 | 0.127661 | 0.00412 | 5442161.80467 | CX |
| 260 | 0.028033 | 40.1636173475 | 0.069797 | 0.127661 | 0.00412 | 5442161.80467 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.10007 | 0.00627 | 6.68 | 0.0938 | 0.10456 | 0.09111 | 1147077 |
| 1715730600 | 0.0938 | -0.00921 | -8.94 | 0.10301 | 0.10354 | 0.08987 | 1054530 |
| 1715644200 | 0.10301 | 0.00358 | 3.60 | 0.098962 | 0.10342 | 0.09513 | 1693638 |
| 1715557800 | 0.09943 | -0.001245 | -1.24 | 0.09997 | 0.10521 | 0.098095 | 1111846 |
| 1715471400 | 0.100675 | 0.00143 | 1.44 | 0.0993 | 0.10278 | 0.0986 | 969186 |
| 1715385000 | 0.099245 | -0.00439 | -4.24 | 0.10384 | 0.1048 | 0.098 | 1287827 |
| 1715298600 | 0.103635 | 0.005451 | 5.55 | 0.09833 | 0.1051 | 0.09783 | 1343236 |
| 1715212200 | 0.098184 | -0.002446 | -2.43 | 0.10067 | 0.10398 | 0.09608 | 1553693 |
| 1715125800 | 0.10063 | 0.00104 | 1.04 | 0.09947 | 0.1089 | 0.09893 | 1973036 |
| 1715039400 | 0.09959 | 0.000564 | 0.57 | 0.09882 | 0.10274 | 0.09731 | 2400251 |
| 1714953000 | 0.099026 | -0.000676 | -0.68 | 0.1002 | 0.10076 | 0.09541 | 1217037 |
| 1714866600 | 0.099702 | 0.003812 | 3.98 | 0.096014 | 0.10106 | 0.09333 | 1329542 |
| 1714780200 | 0.09589 | 0.0041 | 4.47 | 0.091541 | 0.09674 | 0.0887 | 1186335 |
| 1714693800 | 0.09179 | -0.00528 | -5.44 | 0.09679 | 0.09751 | 0.08789 | 1177856 |
| 1714607400 | 0.09707 | 0.0044 | 4.75 | 0.093057 | 0.0985 | 0.08767 | 1588345 |
| 1714521000 | 0.09267 | -0.008039 | -7.98 | 0.10037 | 0.10135 | 0.09107 | 1612839 |
| 1714434600 | 0.100709 | -0.004101 | -3.91 | 0.105089 | 0.10547 | 0.09814 | 2089304 |
| 1714348200 | 0.10481 | 0.00624 | 6.33 | 0.09857 | 0.11277 | 0.09696 | 2106919 |
| 1714261800 | 0.09857 | -0.00285 | -2.81 | 0.10156 | 0.10343 | 0.09664 | 1565914 |
| 1714175400 | 0.10142 | 0.00278 | 2.82 | 0.09864 | 0.10807 | 0.089319 | 1577242 |
| 1714089000 | 0.09864 | 0.00573 | 6.17 | 0.09291 | 0.1 | 0.08857 | 1419742 |
| 1714002600 | 0.09291 | -0.005686 | -5.77 | 0.09961 | 0.10303 | 0.0926 | 1415315 |
| 1713916200 | 0.098596 | 0.005306 | 5.69 | 0.09305 | 0.104633 | 0.08866 | 1499961 |
| 1713829800 | 0.09329 | 0.001399 | 1.52 | 0.09173 | 0.0943 | 0.08648 | 1159735 |
| 1713743400 | 0.091891 | -0.002103 | -2.24 | 0.093975 | 0.09645 | 0.08888 | 1235605 |
| 1713657000 | 0.093994 | 0.005224 | 5.88 | 0.08888 | 0.09589 | 0.08772 | 1339771 |
| 1713570600 | 0.08877 | -0.00289 | -3.15 | 0.091491 | 0.09474 | 0.08149 | 1615945 |
| 1713484200 | 0.09166 | 0.0046 | 5.28 | 0.08531 | 0.09403 | 0.08434 | 1510380 |
| 1713397800 | 0.08706 | 0.00542 | 6.64 | 0.08197 | 0.09335 | 0.076062 | 1849610 |
| 1713311400 | 0.08164 | 0.0047 | 6.11 | 0.07719 | 0.082673 | 0.07008 | 1557519 |
| 1713225000 | 0.07694 | -0.0061 | -7.35 | 0.08274 | 0.08797 | 0.0732 | 3678906 |
| 1713138600 | 0.08304 | 0.00103 | 1.26 | 0.08135 | 0.08778 | 0.07737 | 2129863 |
| 1713052200 | 0.08201 | -0.01297 | -13.66 | 0.09456 | 0.096524 | 0.074119 | 2120008 |
| 1712965800 | 0.09498 | -0.004633 | -4.65 | 0.09953 | 0.10018 | 0.08117 | 1841693 |
| 1712879400 | 0.099613 | -0.000137 | -0.14 | 0.10018 | 0.10193 | 0.0943 | 2016830 |
| 1712793000 | 0.09975 | -0.003378 | -3.28 | 0.103002 | 0.10578 | 0.09715 | 1930650 |
| 1712706600 | 0.103128 | -0.005712 | -5.25 | 0.1071 | 0.10994 | 0.09646 | 1810021 |
| 1712620200 | 0.10884 | 0.01757 | 19.25 | 0.091585 | 0.10939 | 0.09046 | 1513159 |
| 1712533800 | 0.09127 | -0.00031 | -0.34 | 0.091424 | 0.09266 | 0.08839 | 1784532 |
| 1712447400 | 0.09158 | -0.00418 | -4.37 | 0.094432 | 0.0947 | 0.08901 | 1743168 |
| 1712361000 | 0.09576 | 0.00188 | 2.00 | 0.094468 | 0.09623 | 0.08854 | 2116961 |
| 1712274600 | 0.09388 | 0.00581 | 6.60 | 0.08839 | 0.10082 | 0.08615 | 1875303 |
| 1712188200 | 0.08807 | -0.00465 | -5.02 | 0.092695 | 0.09782 | 0.08664 | 1824658 |
| 1712101800 | 0.09272 | -0.001895 | -2.00 | 0.09468 | 0.09737 | 0.087062 | 1974827 |
| 1712015400 | 0.094615 | -0.004325 | -4.37 | 0.09936 | 0.10234 | 0.090255 | 2044514 |
| 1711929000 | 0.09894 | -0.00019 | -0.19 | 0.09911 | 0.10847 | 0.0967 | 2112823 |
| 1711842600 | 0.09913 | 0.00673 | 7.28 | 0.092367 | 0.102 | 0.08878 | 2230175 |
| 1711756200 | 0.0924 | -0.004279 | -4.43 | 0.096163 | 0.09777 | 0.09127 | 1685846 |
| 1711669800 | 0.096679 | -0.004108 | -4.08 | 0.1012 | 0.102118 | 0.09431 | 1739893 |
| 1711583400 | 0.100787 | -0.002983 | -2.87 | 0.10366 | 0.105719 | 0.09688 | 2024567 |
| 1711497000 | 0.10377 | -0.001087 | -1.04 | 0.10227 | 0.1075 | 0.094641 | 2105731 |
| 1711410600 | 0.104857 | 0.006687 | 6.81 | 0.09766 | 0.10638 | 0.094295 | 2043500 |
| 1711324200 | 0.09817 | 0.00281 | 2.95 | 0.0934 | 0.098832 | 0.09161 | 1610616 |
| 1711237800 | 0.09536 | 0.00558 | 6.22 | 0.089331 | 0.099745 | 0.08919 | 1706423 |
| 1711151400 | 0.08978 | -0.006029 | -6.29 | 0.09659 | 0.099709 | 0.088296 | 2040071 |
| 1711065000 | 0.095809 | -0.005444 | -5.38 | 0.101451 | 0.10243 | 0.09312 | 1904578 |
| 1710978600 | 0.101253 | 0.01187 | 13.28 | 0.08921 | 0.103519 | 0.08568 | 2198497 |
| 1710892200 | 0.089383 | -0.005622 | -5.92 | 0.09543 | 0.09675 | 0.086736 | 2488809 |
| 1710805800 | 0.095005 | -0.014005 | -12.85 | 0.100827 | 0.1098 | 0.09301 | 1471855 |
| 1710719400 | 0.10901 | 0.01125 | 11.51 | 0.09799 | 0.11287 | 0.09478 | 1883326 |
| 1710633000 | 0.09776 | -0.014399 | -12.84 | 0.112367 | 0.11287 | 0.095354 | 2155188 |
| 1710546600 | 0.112159 | -0.006495 | -5.47 | 0.117869 | 0.119133 | 0.09921 | 3190106 |
| 1710460200 | 0.118654 | 0.000184 | 0.16 | 0.120167 | 0.121917 | 0.10423 | 1949120 |
| 1710373800 | 0.11847 | -0.004944 | -4.01 | 0.12439 | 0.127661 | 0.104118 | 1490224 |
| 1710287400 | 0.123414 | 0.003784 | 3.16 | 0.11963 | 0.12553 | 0.103319 | 1828376 |
| 1710201000 | 0.11963 | 0.01209 | 11.24 | 0.10819 | 0.1268 | 0.105 | 4974858 |
| 1710114600 | 0.10754 | -0.00177 | -1.62 | 0.10999 | 0.120147 | 0.10304 | 2202264 |
| 1710028200 | 0.10931 | 0.02247 | 25.88 | 0.08684 | 0.1107 | 0.0864 | 2663662 |
| 1709941800 | 0.08684 | -0.000937 | -1.07 | 0.08745 | 0.0916 | 0.08359 | 2697745 |
| 1709855400 | 0.087777 | -0.004264 | -4.63 | 0.09239 | 0.0986 | 0.076246 | 2082336 |
| 1709769000 | 0.092041 | 0.010265 | 12.55 | 0.082229 | 0.09596 | 0.07982 | 2275352 |
| 1709682600 | 0.081776 | 0.004745 | 6.16 | 0.077251 | 0.085346 | 0.071466 | 2096327 |
| 1709596200 | 0.077031 | -0.000829 | -1.06 | 0.078006 | 0.082739 | 0.074697 | 2745417 |
| 1709509800 | 0.07786 | -0.00339 | -4.17 | 0.081717 | 0.08192 | 0.075687 | 2985761 |
| 1709423400 | 0.08125 | -0.003606 | -4.25 | 0.08486 | 0.08959 | 0.07572 | 3610733 |
| 1709337000 | 0.084856 | -0.002254 | -2.59 | 0.088099 | 0.09145 | 0.079203 | 3877576 |
| 1709250600 | 0.08711 | 0.00584 | 7.19 | 0.08173 | 0.09307 | 0.07971 | 3965308 |
| 1709164200 | 0.08127 | 0.0036 | 4.63 | 0.07755 | 0.084791 | 0.07572 | 2179967 |
| 1709077800 | 0.07767 | -0.00784 | -9.17 | 0.08579 | 0.08644 | 0.075497 | 1990267 |
| 1708991400 | 0.08551 | 0.00203 | 2.43 | 0.08356 | 0.088 | 0.080187 | 3564463 |
| 1708905000 | 0.08348 | 0.00427 | 5.39 | 0.07881 | 0.08695 | 0.07592 | 2304268 |
| 1708818600 | 0.07921 | 0.00545 | 7.39 | 0.07306 | 0.08243 | 0.07122 | 1937892 |
| 1708732200 | 0.07376 | -0.00328 | -4.26 | 0.07751 | 0.08381 | 0.07346 | 2566655 |
| 1708645800 | 0.07704 | 0.015575 | 25.34 | 0.06166 | 0.07821 | 0.06138 | 2869766 |
| 1708559400 | 0.061465 | -0.006425 | -9.46 | 0.06758 | 0.06916 | 0.06023 | 1894111 |
| 1708473000 | 0.06789 | -0.00249 | -3.54 | 0.07016 | 0.07224 | 0.06448 | 2540666 |
| 1708386600 | 0.07038 | -0.00421 | -5.64 | 0.07435 | 0.0753 | 0.062944 | 2772837 |
| 1708300200 | 0.07459 | 0.00476 | 6.82 | 0.069999 | 0.0748 | 0.0638 | 2008951 |
| 1708213800 | 0.06983 | 0.010895 | 18.49 | 0.05911 | 0.07022 | 0.0577 | 1677372 |
| 1708127400 | 0.058935 | 0.000325 | 0.55 | 0.05915 | 0.06242 | 0.05632 | 1705986 |
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
