We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -225.37 | -1.58340505506 | 14233.25 | 14258.27 | 13809.1 | 0 | 0 | IX |
| 4 | -197.71 | -1.39177605436 | 14205.59 | 14374.36 | 13809.1 | 0 | 0 | IX |
| 12 | 1378.49 | 10.914937301 | 12629.39 | 14374.36 | 12547.03 | 0 | 0 | IX |
| 26 | 1053.92 | 8.13589049217 | 12953.96 | 14374.36 | 12427.94 | 0 | 0 | IX |
| 52 | 153.02 | 1.10444999083 | 13854.86 | 14374.36 | 12223.15 | 0 | 0 | IX |
| 156 | 3653.25 | 35.2813185985 | 10354.63 | 14374.36 | 9429.35 | 0 | 0 | IX |
| 260 | 7720.51 | 122.793950412 | 6287.37 | 14374.36 | 5870.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 14007.88 | 161.83 | 1.17 | 13822.73 | 14035.74 | 13809.1 | 0 |
| 1741887000 | 13846.05 | -88.25 | -0.63 | 13922.23 | 14008.99 | 13828.24 | 0 |
| 1741800600 | 13934.3 | 85.34 | 0.62 | 13960.38 | 14077.03 | 13848.15 | 0 |
| 1741714200 | 13848.96 | -182.4 | -1.30 | 14107.06 | 14140.01 | 13812.74 | 0 |
| 1741627800 | 14031.36 | -132.2 | -0.93 | 14234.05 | 14255.63 | 14018.54 | 0 |
| 1741368600 | 14163.56 | -134.63 | -0.94 | 14233.25 | 14258.27 | 14068.15 | 0 |
| 1741282200 | 14298.19 | 58.3 | 0.41 | 14334.6 | 14350.2 | 14130.21 | 0 |
| 1741195800 | 14239.89 | 232.93 | 1.66 | 14227.35 | 14361.85 | 14191.2 | 0 |
| 1741109400 | 14006.96 | -266.4 | -1.87 | 14120.99 | 14160.85 | 13926.25 | 0 |
| 1741023000 | 14273.36 | 150.24 | 1.06 | 14169.76 | 14374.36 | 14080.26 | 0 |
| 1740763800 | 14123.12 | 12.73 | 0.09 | 14016.14 | 14123.12 | 13988.3 | 0 |
| 1740677400 | 14110.39 | -70.55 | -0.50 | 14114.07 | 14167.25 | 14016.43 | 0 |
| 1740591000 | 14180.94 | 159.59 | 1.14 | 14110.97 | 14225.13 | 14078.67 | 0 |
| 1740504600 | 14021.35 | -70.63 | -0.50 | 14047.53 | 14119.09 | 14008.28 | 0 |
| 1740418200 | 14091.98 | -102.74 | -0.72 | 14171.82 | 14194.24 | 14047.45 | 0 |
| 1740159000 | 14194.72 | 57.29 | 0.41 | 14167.36 | 14240.22 | 14146.85 | 0 |
| 1740072600 | 14137.43 | 19.46 | 0.14 | 14167.44 | 14224.31 | 14110.54 | 0 |
| 1739986200 | 14117.97 | -163.52 | -1.14 | 14282.51 | 14286.28 | 14093.8 | 0 |
| 1739899800 | 14281.49 | 29.03 | 0.20 | 14281.65 | 14313.8 | 14202.41 | 0 |
| 1739813400 | 14252.46 | 19.23 | 0.14 | 14239.36 | 14269.63 | 14211.56 | 0 |
| 1739554200 | 14233.23 | 24.24 | 0.17 | 14205.59 | 14291.29 | 14193.89 | 0 |
| 1739467800 | 14208.99 | 233.36 | 1.67 | 14134.95 | 14227.92 | 14083.6 | 0 |
| 1739381400 | 13975.63 | 0 | 0.00 | 13975.63 | 13975.63 | 13975.63 | 0 |
| 1739295000 | 13975.63 | 39 | 0.28 | 13948.98 | 13989.33 | 13919.24 | 0 |
| 1739208600 | 13936.63 | 55.86 | 0.40 | 13887.82 | 13950.02 | 13877.33 | 0 |
| 1738949400 | 13880.77 | -58.15 | -0.42 | 13925.77 | 13975.69 | 13850.86 | 0 |
| 1738863000 | 13938.92 | 198 | 1.44 | 13787.4 | 13968.23 | 13766.1 | 0 |
| 1738776600 | 13740.92 | -23.36 | -0.17 | 13734.16 | 13753.53 | 13681.8 | 0 |
| 1738690200 | 13764.28 | 88.58 | 0.65 | 13703.96 | 13779.22 | 13595.6 | 0 |
| 1738603800 | 13675.7 | -163.69 | -1.18 | 13551.88 | 13710.28 | 13550.63 | 0 |
| 1738344600 | 13839.39 | 13.52 | 0.10 | 13846.42 | 13918.5 | 13803.57 | 0 |
| 1738258200 | 13825.87 | 122.61 | 0.89 | 13756.28 | 13844.34 | 13733.5 | 0 |
| 1738171800 | 13703.26 | -44.19 | -0.32 | 13711.82 | 13738.15 | 13663.23 | 0 |
| 1738085400 | 13747.45 | -9.87 | -0.07 | 13750.43 | 13847.42 | 13716.17 | 0 |
| 1737999000 | 13757.32 | -32.31 | -0.23 | 13697.15 | 13794.82 | 13649.28 | 0 |
| 1737739800 | 13789.63 | 56.27 | 0.41 | 13845.65 | 13897.94 | 13750.9 | 0 |
| 1737653400 | 13733.36 | 91.18 | 0.67 | 13665.77 | 13740.53 | 13628.09 | 0 |
| 1737567000 | 13642.18 | 109.12 | 0.81 | 13553.63 | 13705.85 | 13535.67 | 0 |
| 1737480600 | 13533.06 | 62.17 | 0.46 | 13454.39 | 13539.14 | 13435.6 | 0 |
| 1737394200 | 13470.89 | 42.15 | 0.31 | 13449.91 | 13525.59 | 13422.76 | 0 |
| 1737135000 | 13428.74 | 128.7 | 0.97 | 13386.06 | 13466.28 | 13357.13 | 0 |
| 1737048600 | 13300.04 | 265.53 | 2.04 | 13228.26 | 13300.04 | 13186.12 | 0 |
| 1736962200 | 13034.51 | 97.01 | 0.75 | 12981.08 | 13101.86 | 12929.23 | 0 |
| 1736875800 | 12937.5 | 28.66 | 0.22 | 13038.72 | 13066.28 | 12937.33 | 0 |
| 1736789400 | 12908.84 | -38.69 | -0.30 | 12912.83 | 12934.52 | 12812.58 | 0 |
| 1736530200 | 12947.53 | -108.29 | -0.83 | 13062.82 | 13104.71 | 12925.25 | 0 |
| 1736443800 | 13055.82 | 65.47 | 0.50 | 12938.21 | 13079.64 | 12922.62 | 0 |
| 1736357400 | 12990.35 | -67.23 | -0.51 | 13057.33 | 13068.32 | 12894.35 | 0 |
| 1736271000 | 13057.58 | 66.15 | 0.51 | 12994 | 13106.71 | 12936.01 | 0 |
| 1736184600 | 12991.43 | 280.33 | 2.21 | 12763.44 | 13008.95 | 12751.21 | 0 |
| 1735925400 | 12711.1 | -190.07 | -1.47 | 12888.51 | 12889.79 | 12691.76 | 0 |
| 1735839000 | 12901.17 | 32.46 | 0.25 | 12870.88 | 12912.16 | 12718.34 | 0 |
| 1735666200 | 12868.71 | 116.88 | 0.92 | 12709.87 | 12870.09 | 12706.05 | 0 |
| 1735579800 | 12751.83 | -71.12 | -0.55 | 12771.67 | 12852.5 | 12727.31 | 0 |
| 1735320600 | 12822.95 | 126.16 | 0.99 | 12709.29 | 12822.95 | 12691.14 | 0 |
| 1735061400 | 12696.79 | 16.56 | 0.13 | 12722.7 | 12757.08 | 12696.79 | 0 |
| 1734975000 | 12680.23 | -4.8 | -0.04 | 12658.4 | 12713.15 | 12612.03 | 0 |
| 1734715800 | 12685.03 | -31.52 | -0.25 | 12629.39 | 12711.83 | 12547.03 | 0 |
| 1734629400 | 12716.55 | -157.96 | -1.23 | 12707.92 | 12774.67 | 12661.55 | 0 |
| 1734543000 | 12874.51 | 31.96 | 0.25 | 12868.1 | 12897.92 | 12835.14 | 0 |
| 1734456600 | 12842.55 | 9.3 | 0.07 | 12772.69 | 12871.52 | 12763.2 | 0 |
| 1734370200 | 12833.25 | -89.84 | -0.70 | 12877.43 | 12897.91 | 12800.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of NKN [Ethereum] (NKNEUR).](/common/images/company/COIN_NKNUSD.png){kind=small}
![Logo of POG Coin [Polygonum] (POGUSDT).](/common/images/company/COIN_POGUUSD.png){kind=small}
