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 | -0.00287 | -7.28796343321 | 0.03938 | 0.0443 | 0.0342 | 288746.815544 | CX |
| 4 | -0.01 | -21.5007525263 | 0.04651 | 0.104 | 0.0342 | 239652.587453 | CX |
| 12 | -0.07756 | -67.9933374244 | 0.11407 | 0.198 | 0.0342 | 223277.074286 | CX |
| 26 | 0.00193 | 5.58126084442 | 0.03458 | 0.198 | 0.02902 | 325131.275301 | CX |
| 52 | -0.02733 | -42.8101503759 | 0.06384 | 0.198 | 0.0261 | 378629.434552 | CX |
| 156 | -0.23273 | -86.4396077849 | 0.26924 | 0.43993 | 0.0261 | 289771.315452 | CX |
| 260 | -0.23273 | -86.4396077849 | 0.26924 | 0.43993 | 0.0261 | 289771.315452 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.03863 | -0.00135 | -3.38 | 0.03998 | 0.0411 | 0.0385 | 180525 |
| 1715817000 | 0.03998 | 0.00471 | 13.35 | 0.03527 | 0.0405 | 0.03476 | 278712 |
| 1715730600 | 0.03527 | -0.00573 | -13.98 | 0.041 | 0.04145 | 0.0342 | 405539 |
| 1715644200 | 0.041 | 0.00038 | 0.94 | 0.04017 | 0.04144 | 0.03601 | 557084 |
| 1715557800 | 0.04062 | -0.00014 | -0.34 | 0.04076 | 0.04247 | 0.04002 | 172072 |
| 1715471400 | 0.04076 | 0.00125 | 3.16 | 0.03951 | 0.04141 | 0.03901 | 239508 |
| 1715385000 | 0.03951 | 0.00013 | 0.33 | 0.03938 | 0.0443 | 0.03912 | 187784 |
| 1715298600 | 0.03938 | -0.00166 | -4.04 | 0.04104 | 0.04168 | 0.039 | 77880 |
| 1715212200 | 0.04104 | -0.00145 | -3.41 | 0.04249 | 0.04249 | 0.03956 | 183449 |
| 1715125800 | 0.04249 | 0.00076 | 1.82 | 0.04173 | 0.04949 | 0.039 | 93272 |
| 1715039400 | 0.04173 | 0.00013 | 0.31 | 0.04228 | 0.04251 | 0.03934 | 332251 |
| 1714953000 | 0.0416 | 5.0E-5 | 0.12 | 0.04102 | 0.04445 | 0.03855 | 162853 |
| 1714866600 | 0.04155 | 0.00033 | 0.80 | 0.04122 | 0.0525 | 0.03728 | 229579 |
| 1714780200 | 0.04122 | 0.00014 | 0.34 | 0.04099 | 0.04678 | 0.04099 | 154071 |
| 1714693800 | 0.04108 | 0.00101 | 2.52 | 0.04017 | 0.04141 | 0.03601 | 396718 |
| 1714607400 | 0.04007 | -0.00339 | -7.80 | 0.04346 | 0.04896 | 0.0351 | 236442 |
| 1714521000 | 0.04346 | -0.0017 | -3.76 | 0.04516 | 0.04771 | 0.04057 | 301099 |
| 1714434600 | 0.04516 | -0.00102 | -2.21 | 0.09629 | 0.104 | 0.04458 | 482548 |
| 1714348200 | 0.04618 | 0.00066 | 1.45 | 0.04552 | 0.04677 | 0.04552 | 292182 |
| 1714261800 | 0.04552 | 0.00426 | 10.32 | 0.04126 | 0.04948 | 0.0402 | 92853 |
| 1714175400 | 0.04126 | -0.00624 | -13.14 | 0.0475 | 0.0475 | 0.0402 | 151651 |
| 1714089000 | 0.0475 | -0.00019 | -0.40 | 0.04763 | 0.04769 | 0.04504 | 108690 |
| 1714002600 | 0.04769 | -0.00359 | -7.00 | 0.05128 | 0.0515 | 0.04764 | 213432 |
| 1713916200 | 0.05128 | -0.00057 | -1.10 | 0.05185 | 0.05185 | 0.0505 | 211192 |
| 1713829800 | 0.05185 | -0.00047 | -0.90 | 0.09629 | 0.104 | 0.05054 | 298988 |
| 1713743400 | 0.05232 | 0.00463 | 9.71 | 0.04776 | 0.05426 | 0.04764 | 217804 |
| 1713657000 | 0.04769 | 0.00076 | 1.62 | 0.04698 | 0.04846 | 0.04678 | 213861 |
| 1713570600 | 0.04693 | 0.00042 | 0.90 | 0.04651 | 0.05347 | 0.0463 | 238219 |
| 1713484200 | 0.04651 | 2.0E-5 | 0.04 | 0.04649 | 0.0474 | 0.046 | 315505 |
| 1713397800 | 0.04649 | -0.00151 | -3.15 | 0.048 | 0.04815 | 0.04409 | 162328 |
| 1713311400 | 0.048 | -0.00079 | -1.62 | 0.04879 | 0.056 | 0.0467 | 160212 |
| 1713225000 | 0.04879 | -8.0E-5 | -0.16 | 0.04873 | 0.0505 | 0.0481 | 315531 |
| 1713138600 | 0.04887 | 0.00244 | 5.26 | 0.04643 | 0.05337 | 0.04191 | 86097 |
| 1713052200 | 0.04643 | -0.00335 | -6.73 | 0.04978 | 0.06 | 0.0405 | 130579 |
| 1712965800 | 0.04978 | -0.00687 | -12.13 | 0.05665 | 0.05727 | 0.04451 | 206682 |
| 1712879400 | 0.05665 | -0.00136 | -2.34 | 0.05786 | 0.05829 | 0.04565 | 243187 |
| 1712793000 | 0.05801 | -0.00488 | -7.76 | 0.06274 | 0.06288 | 0.05796 | 217447 |
| 1712706600 | 0.06289 | -0.00123 | -1.92 | 0.06408 | 0.06452 | 0.05777 | 234042 |
| 1712620200 | 0.06412 | 0.00347 | 5.72 | 0.06041 | 0.097 | 0.05964 | 410895 |
| 1712533800 | 0.06065 | 0.0021 | 3.59 | 0.05855 | 0.06349 | 0.05855 | 263906 |
| 1712447400 | 0.05855 | 0.0012 | 2.09 | 0.05735 | 0.06048 | 0.05369 | 264739 |
| 1712361000 | 0.05735 | 0.00247 | 4.50 | 0.05488 | 0.067 | 0.05429 | 140972 |
| 1712274600 | 0.05488 | -8.0E-5 | -0.15 | 0.05496 | 0.05565 | 0.05283 | 66739 |
| 1712188200 | 0.05496 | -3.0E-5 | -0.05 | 0.05499 | 0.06087 | 0.051 | 64201 |
| 1712101800 | 0.05499 | 0.00197 | 3.72 | 0.05302 | 0.0598 | 0.05052 | 64626 |
| 1712015400 | 0.05302 | -0.00426 | -7.44 | 0.05653 | 0.0612 | 0.05302 | 237370 |
| 1711929000 | 0.05728 | -0.00158 | -2.68 | 0.05886 | 0.07 | 0.05054 | 446911 |
| 1711842600 | 0.05886 | -0.02945 | -33.35 | 0.08831 | 0.0897 | 0.043 | 815303 |
| 1711756200 | 0.08831 | -0.00122 | -1.36 | 0.08953 | 0.09049 | 0.08422 | 165091 |
| 1711669800 | 0.08953 | 0.00109 | 1.23 | 0.08844 | 0.09699 | 0.0785 | 206224 |
| 1711583400 | 0.08844 | 1.0E-5 | 0.01 | 0.08843 | 0.09901 | 0.06411 | 237990 |
| 1711497000 | 0.08843 | -0.00145 | -1.61 | 0.08988 | 0.0952 | 0.08578 | 219381 |
| 1711410600 | 0.08988 | -0.00042 | -0.47 | 0.09069 | 0.09698 | 0.08111 | 412909 |
| 1711324200 | 0.0903 | 0.00294 | 3.37 | 0.08736 | 0.09495 | 0.08632 | 293575 |
| 1711237800 | 0.08736 | -0.00229 | -2.55 | 0.08965 | 0.09331 | 0.08659 | 215257 |
| 1711151400 | 0.08965 | -0.01195 | -11.76 | 0.1016 | 0.11099 | 0.08908 | 135666 |
| 1711065000 | 0.1016 | -0.00077 | -0.75 | 0.10237 | 0.10429 | 0.09303 | 273088 |
| 1710978600 | 0.10237 | -0.00061 | -0.59 | 0.10298 | 0.11141 | 0.097 | 172205 |
| 1710892200 | 0.10298 | -0.00411 | -3.84 | 0.10709 | 0.12479 | 0.097 | 214127 |
| 1710805800 | 0.10709 | 0.00181 | 1.72 | 0.10636 | 0.12599 | 0.10493 | 305966 |
| 1710719400 | 0.10528 | 0.00051 | 0.49 | 0.10461 | 0.11039 | 0.09702 | 207862 |
| 1710633000 | 0.10477 | -0.01006 | -8.76 | 0.11506 | 0.11546 | 0.10301 | 219943 |
| 1710546600 | 0.11483 | -0.00663 | -5.46 | 0.12181 | 0.12589 | 0.10101 | 363178 |
| 1710460200 | 0.12146 | -0.00416 | -3.31 | 0.12577 | 0.12879 | 0.117 | 210510 |
| 1710373800 | 0.12562 | -0.00126 | -0.99 | 0.12688 | 0.13208 | 0.115 | 223276 |
| 1710287400 | 0.12688 | -0.00559 | -4.22 | 0.13247 | 0.13546 | 0.12192 | 136384 |
| 1710201000 | 0.13247 | 0.00742 | 5.93 | 0.12461 | 0.1358 | 0.12301 | 291497 |
| 1710114600 | 0.12505 | -3.0E-5 | -0.02 | 0.12508 | 0.1309 | 0.12121 | 164412 |
| 1710028200 | 0.12508 | 0.00379 | 3.12 | 0.12129 | 0.13289 | 0.11314 | 228341 |
| 1709941800 | 0.12129 | 0.00078 | 0.65 | 0.12051 | 0.14998 | 0.11865 | 250543 |
| 1709855400 | 0.12051 | -0.0026 | -2.11 | 0.12311 | 0.12746 | 0.11651 | 142178 |
| 1709769000 | 0.12311 | 0.01255 | 11.35 | 0.11056 | 0.15 | 0.10972 | 129613 |
| 1709682600 | 0.11056 | -0.01415 | -11.35 | 0.12471 | 0.12957 | 0.10863 | 164358 |
| 1709596200 | 0.12471 | -0.00389 | -3.02 | 0.12705 | 0.12847 | 0.12101 | 262212 |
| 1709509800 | 0.1286 | 0.00132 | 1.04 | 0.12728 | 0.13577 | 0.12299 | 142819 |
| 1709423400 | 0.12728 | 0.00589 | 4.85 | 0.12139 | 0.198 | 0.11719 | 115737 |
| 1709337000 | 0.12139 | 0.00192 | 1.61 | 0.11947 | 0.12817 | 0.117 | 87184 |
| 1709250600 | 0.11947 | -0.00371 | -3.01 | 0.12318 | 0.13897 | 0.11524 | 123810 |
| 1709164200 | 0.12318 | -0.00286 | -2.27 | 0.12604 | 0.12721 | 0.11914 | 143800 |
| 1709077800 | 0.12604 | 0.00719 | 6.05 | 0.11885 | 0.12881 | 0.11809 | 92661 |
| 1708991400 | 0.11885 | 0.00113 | 0.96 | 0.11689 | 0.12782 | 0.11402 | 235089 |
| 1708905000 | 0.11772 | -0.00402 | -3.30 | 0.12174 | 0.12364 | 0.11277 | 125521 |
| 1708818600 | 0.12174 | 0.00562 | 4.84 | 0.11711 | 0.12619 | 0.11294 | 186136 |
| 1708732200 | 0.11612 | 0.00019 | 0.16 | 0.11407 | 0.12493 | 0.10882 | 99154 |
| 1708645800 | 0.11593 | 0.00434 | 3.89 | 0.11456 | 0.12294 | 0.10805 | 92680 |
| 1708559400 | 0.11159 | -0.00675 | -5.70 | 0.1188 | 0.12044 | 0.10601 | 147075 |
| 1708473000 | 0.11834 | -0.00273 | -2.25 | 0.1244 | 0.12525 | 0.11517 | 165616 |
| 1708386600 | 0.12107 | -0.00446 | -3.55 | 0.12658 | 0.12817 | 0.11754 | 246529 |
| 1708300200 | 0.12553 | 0.00518 | 4.30 | 0.12136 | 0.12803 | 0.11721 | 159777 |
| 1708213800 | 0.12035 | 0.00179 | 1.51 | 0.11869 | 0.12978 | 0.11268 | 148966 |
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
