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 | 0.003872 | 15.9158171654 | 0.024328 | 0.029816 | 0.024121 | 1064200.33333 | CX |
| 4 | -0.002295 | -7.52582390556 | 0.030495 | 0.033537 | 0.023086 | 994036.882353 | CX |
| 12 | -0.03341 | -54.2282097062 | 0.06161 | 0.09853 | 0.02041 | 732542.328767 | CX |
| 26 | -0.023222 | -45.1596592898 | 0.051422 | 0.09853 | 0.02041 | 622631.94152 | CX |
| 52 | -0.214924 | -88.4009805696 | 0.243124 | 0.272888 | 0.02041 | 458958.492958 | CX |
| 156 | -0.359159 | -92.7199316396 | 0.387359 | 0.725955 | 0.02041 | 398201.290574 | CX |
| 260 | -0.359159 | -92.7199316396 | 0.387359 | 0.725955 | 0.02041 | 398201.290574 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716508200 | 0.028565 | 0.004038 | 16.46 | 0.024527 | 0.029691 | 0.024437 | 983647 |
| 1716421800 | 0.024527 | -0.000812 | -3.20 | 0.025634 | 0.026431 | 0.024448 | 1043524 |
| 1716335400 | 0.025339 | 0.000223 | 0.89 | 0.025151 | 0.026431 | 0.024413 | 771696 |
| 1716249000 | 0.025116 | 0.000546 | 2.22 | 0.024447 | 0.026257 | 0.024121 | 1878132 |
| 1716162600 | 0.02457 | -0.001053 | -4.11 | 0.025642 | 0.029816 | 0.024121 | 1094753 |
| 1716076200 | 0.025623 | 0.001295 | 5.32 | 0.024328 | 0.029171 | 0.024328 | 613450 |
| 1715989800 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715903400 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715817000 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715730600 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715644200 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 1226293 |
| 1715557800 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715471400 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715385000 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715298600 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715212200 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715125800 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1715039400 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 1226293 |
| 1714953000 | 0.024328 | 0 | 0.00 | 0.024328 | 0.024328 | 0.024328 | 0 |
| 1714866600 | 0.024328 | -0.001048 | -4.13 | 0.025403 | 0.026524 | 0.024326 | 364528 |
| 1714780200 | 0.025376 | 0.000284 | 1.13 | 0.025092 | 0.026554 | 0.024889 | 997982 |
| 1714693800 | 0.025092 | -0.001079 | -4.12 | 0.026426 | 0.027226 | 0.023342 | 1037685 |
| 1714607400 | 0.026171 | 0.00109 | 4.35 | 0.02494 | 0.02722 | 0.023087 | 1331534 |
| 1714521000 | 0.025081 | -0.004822 | -16.13 | 0.03018 | 0.030822 | 0.023086 | 915180 |
| 1714434600 | 0.029903 | -0.001269 | -4.07 | 0.029406 | 0.031809 | 0.02875 | 1116515 |
| 1714348200 | 0.031172 | 0.000867 | 2.86 | 0.030414 | 0.031809 | 0.029645 | 859292 |
| 1714261800 | 0.030305 | -0.000894 | -2.87 | 0.031199 | 0.033537 | 0.029005 | 731292 |
| 1714175400 | 0.031199 | 0.000573 | 1.87 | 0.030495 | 0.031713 | 0.029846 | 706831 |
| 1714089000 | 0.030626 | 4.0E-6 | 0.01 | 0.030638 | 0.031713 | 0.029485 | 904543 |
| 1714002600 | 0.030622 | -0.000588 | -1.88 | 0.03121 | 0.032873 | 0.029499 | 837872 |
| 1713916200 | 0.03121 | 0.000444 | 1.44 | 0.03075 | 0.032873 | 0.029493 | 666766 |
| 1713829800 | 0.030766 | -0.001351 | -4.21 | 0.031397 | 0.033457 | 0.028 | 1170006 |
| 1713743400 | 0.032117 | 0.002359 | 7.93 | 0.029637 | 0.033426 | 0.029478 | 723918 |
| 1713657000 | 0.029758 | -0.000275 | -0.92 | 0.029788 | 0.034987 | 0.028447 | 826313 |
| 1713570600 | 0.030033 | 0.001934 | 6.88 | 0.027918 | 0.037839 | 0.02623 | 745204 |
| 1713484200 | 0.028099 | 0.001091 | 4.04 | 0.027008 | 0.028099 | 0.023576 | 780127 |
| 1713397800 | 0.027008 | 0.001323 | 5.15 | 0.025501 | 0.027009 | 0.022853 | 1026966 |
| 1713311400 | 0.025685 | 0.001893 | 7.96 | 0.023792 | 0.027048 | 0.022158 | 936098 |
| 1713225000 | 0.023792 | 0.000305 | 1.30 | 0.020728 | 0.026818 | 0.020684 | 1140583 |
| 1713138600 | 0.023487 | -0.001285 | -5.19 | 0.024881 | 0.025358 | 0.02041 | 1014831 |
| 1713052200 | 0.024772 | -0.003862 | -13.49 | 0.02885 | 0.034227 | 0.02071 | 1099043 |
| 1712965800 | 0.028634 | -0.012152 | -29.79 | 0.040786 | 0.041235 | 0.025586 | 668489 |
| 1712879400 | 0.040786 | 0.000853 | 2.14 | 0.039903 | 0.040793 | 0.039377 | 537285 |
| 1712793000 | 0.039933 | 6.0E-6 | 0.02 | 0.039749 | 0.041414 | 0.039394 | 601684 |
| 1712706600 | 0.039927 | -0.001861 | -4.45 | 0.040921 | 0.042122 | 0.03931 | 581920 |
| 1712620200 | 0.041788 | 0.002393 | 6.07 | 0.039999 | 0.043717 | 0.038768 | 933815 |
| 1712533800 | 0.039395 | -0.000236 | -0.60 | 0.039631 | 0.040854 | 0.038735 | 471731 |
| 1712447400 | 0.039631 | -0.001429 | -3.48 | 0.041064 | 0.041998 | 0.039262 | 371815 |
| 1712361000 | 0.04106 | 0.000191 | 0.47 | 0.040633 | 0.041998 | 0.039305 | 451015 |
| 1712274600 | 0.040869 | 0.000365 | 0.90 | 0.040765 | 0.041719 | 0.039031 | 511642 |
| 1712188200 | 0.040504 | 0.001413 | 3.61 | 0.039012 | 0.041934 | 0.036432 | 623488 |
| 1712101800 | 0.039091 | -0.001201 | -2.98 | 0.040292 | 0.041752 | 0.036483 | 609895 |
| 1712015400 | 0.040292 | -0.001694 | -4.03 | 0.041621 | 0.042935 | 0.039403 | 534587 |
| 1711929000 | 0.041986 | -0.001306 | -3.02 | 0.043043 | 0.043613 | 0.040399 | 526566 |
| 1711842600 | 0.043292 | -0.001469 | -3.28 | 0.044326 | 0.046296 | 0.040941 | 559762 |
| 1711756200 | 0.044761 | -0.000724 | -1.59 | 0.045391 | 0.049564 | 0.04051 | 657707 |
| 1711669800 | 0.045485 | 0.005026 | 12.42 | 0.040944 | 0.046983 | 0.039294 | 651465 |
| 1711583400 | 0.040459 | -0.002228 | -5.22 | 0.042687 | 0.042997 | 0.039404 | 642635 |
| 1711497000 | 0.042687 | -0.00117 | -2.67 | 0.044212 | 0.044312 | 0.03885 | 626107 |
| 1711410600 | 0.043857 | 0.004523 | 11.50 | 0.039762 | 0.044158 | 0.037691 | 826611 |
| 1711324200 | 0.039334 | -0.004652 | -10.58 | 0.043637 | 0.044736 | 0.036106 | 698443 |
| 1711237800 | 0.043986 | -0.002585 | -5.55 | 0.047187 | 0.049153 | 0.039676 | 899342 |
| 1711151400 | 0.046571 | -0.007515 | -13.89 | 0.053927 | 0.058077 | 0.046117 | 507741 |
| 1711065000 | 0.054086 | 0.002524 | 4.90 | 0.050879 | 0.058077 | 0.042709 | 550928 |
| 1710978600 | 0.051562 | 0.012556 | 32.19 | 0.039219 | 0.054463 | 0.039006 | 548264 |
| 1710892200 | 0.039006 | -0.006942 | -15.11 | 0.045948 | 0.049453 | 0.038765 | 597122 |
| 1710805800 | 0.045948 | -0.004408 | -8.75 | 0.051298 | 0.055486 | 0.040792 | 671070 |
| 1710719400 | 0.050356 | -0.026183 | -34.21 | 0.077858 | 0.079539 | 0.045606 | 520315 |
| 1710633000 | 0.076539 | 0.005313 | 7.46 | 0.071153 | 0.09853 | 0.063372 | 401948 |
| 1710546600 | 0.071226 | 0.007774 | 12.25 | 0.066134 | 0.071564 | 0.058409 | 789112 |
| 1710460200 | 0.063452 | -0.004059 | -6.01 | 0.063832 | 0.069544 | 0.061618 | 377024 |
| 1710373800 | 0.067511 | 0.005613 | 9.07 | 0.061688 | 0.067981 | 0.058488 | 477564 |
| 1710287400 | 0.061898 | 0.001431 | 2.37 | 0.06099 | 0.064346 | 0.055502 | 516400 |
| 1710201000 | 0.060467 | -0.001345 | -2.18 | 0.059951 | 0.063692 | 0.057711 | 813918 |
| 1710114600 | 0.061812 | -9.4E-5 | -0.15 | 0.061822 | 0.065877 | 0.05973 | 437753 |
| 1710028200 | 0.061906 | 0.001487 | 2.46 | 0.060017 | 0.066735 | 0.059111 | 472861 |
| 1709941800 | 0.060419 | -0.004284 | -6.62 | 0.064703 | 0.068298 | 0.059111 | 435562 |
| 1709855400 | 0.064703 | 0.001264 | 1.99 | 0.062966 | 0.068298 | 0.059765 | 451420 |
| 1709769000 | 0.063439 | 0.00615 | 10.74 | 0.061179 | 0.067759 | 0.057289 | 469645 |
| 1709682600 | 0.057289 | -0.008933 | -13.49 | 0.066627 | 0.073443 | 0.057289 | 553772 |
| 1709596200 | 0.066222 | 0.002274 | 3.56 | 0.066371 | 0.068358 | 0.062426 | 681802 |
| 1709509800 | 0.063948 | -0.002303 | -3.48 | 0.065348 | 0.068982 | 0.062426 | 444946 |
| 1709423400 | 0.066251 | 0.005958 | 9.88 | 0.060293 | 0.071 | 0.058738 | 507940 |
| 1709337000 | 0.060293 | -0.001317 | -2.14 | 0.06161 | 0.067679 | 0.056011 | 491582 |
| 1709250600 | 0.06161 | -0.000191 | -0.31 | 0.061359 | 0.067531 | 0.06094 | 478404 |
| 1709164200 | 0.061801 | -0.002219 | -3.47 | 0.0639 | 0.07039 | 0.061191 | 476891 |
| 1709077800 | 0.06402 | -0.002979 | -4.45 | 0.065776 | 0.072478 | 0.061536 | 563147 |
| 1708991400 | 0.066999 | 0.018278 | 37.52 | 0.048799 | 0.070396 | 0.047578 | 936953 |
| 1708905000 | 0.048721 | 0.000677 | 1.41 | 0.048349 | 0.050021 | 0.047046 | 552843 |
| 1708818600 | 0.048044 | 0.000517 | 1.09 | 0.047471 | 0.050133 | 0.046888 | 500587 |
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
