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 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00427 | 9.27857453281 | 0.04602 | 0.05626 | 0.04585 | 54432466.8185 | CX |
| 4 | -0.00429 | -7.86002198608 | 0.05458 | 0.06921 | 0.03424 | 79052138.0368 | CX |
| 12 | 0.0265 | 111.3913409 | 0.02379 | 0.06921 | 0.02322 | 86157641.7445 | CX |
| 26 | 0.02827 | 128.38328792 | 0.02202 | 0.06921 | 0.02014 | 52928053.4267 | CX |
| 52 | 0.01909 | 61.1858974359 | 0.0312 | 0.06921 | 0.01697 | 34277648.1678 | CX |
| 156 | -0.09394 | -65.1320807044 | 0.14423 | 0.21409 | 0.01454 | 71986139.8619 | CX |
| 260 | 0.04219207 | 521.022903384 | 0.00809793 | 0.21764 | 0.00072156 | 149337996.448 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.05035 | -0.00316 | -5.91 | 0.05358 | 0.05378 | 0.05021 | 32873153 |
| 1714089000 | 0.05351 | 0.00316 | 6.28 | 0.05055 | 0.05528 | 0.04969 | 78420688 |
| 1714002600 | 0.05035 | -0.00392 | -7.22 | 0.05459 | 0.05608 | 0.04959 | 61981834 |
| 1713916200 | 0.05427 | 0.00118 | 2.22 | 0.0531 | 0.05626 | 0.05264 | 64215211 |
| 1713829800 | 0.05309 | 0.00496 | 10.31 | 0.04829 | 0.05451 | 0.04804 | 58108975 |
| 1713743400 | 0.04813 | -0.00076 | -1.55 | 0.04854 | 0.04925 | 0.04768 | 30649574 |
| 1713657000 | 0.04889 | 0.00243 | 5.23 | 0.04602 | 0.0507 | 0.04585 | 54777829 |
| 1713570600 | 0.04646 | 0.00069 | 1.51 | 0.0461 | 0.04742 | 0.04205 | 53954699 |
| 1713484200 | 0.04577 | 0.00305 | 7.14 | 0.04276 | 0.04637 | 0.04136 | 37279552 |
| 1713397800 | 0.04272 | 0 | 0.00 | 0.04246 | 0.044 | 0.04023 | 23777512 |
| 1713311400 | 0.04272 | -0.00023 | -0.54 | 0.04264 | 0.04359 | 0.04028 | 36345119 |
| 1713225000 | 0.04295 | -0.00097 | -2.21 | 0.04334 | 0.04693 | 0.04115 | 55255696 |
| 1713138600 | 0.04392 | 0.00336 | 8.28 | 0.04018 | 0.04456 | 0.038 | 64546279 |
| 1713052200 | 0.04056 | -0.00774 | -16.02 | 0.048 | 0.04864 | 0.03424 | 159141146 |
| 1712965800 | 0.0483 | -0.01002 | -17.18 | 0.05806 | 0.05894 | 0.045 | 88341119 |
| 1712879400 | 0.05832 | -0.00147 | -2.46 | 0.05936 | 0.06054 | 0.05757 | 21480042 |
| 1712793000 | 0.05979 | -4.0E-5 | -0.07 | 0.05956 | 0.06279 | 0.05635 | 53533144 |
| 1712706600 | 0.05983 | -0.00262 | -4.20 | 0.06233 | 0.0628 | 0.05944 | 35884015 |
| 1712620200 | 0.06245 | -0.00158 | -2.47 | 0.06473 | 0.06541 | 0.06145 | 101861240 |
| 1712533800 | 0.06403 | 0.00494 | 8.36 | 0.05873 | 0.06647 | 0.05845 | 105491455 |
| 1712447400 | 0.05909 | 0.00378 | 6.83 | 0.0548 | 0.06251 | 0.05455 | 67789524 |
| 1712361000 | 0.05531 | -0.00081 | -1.44 | 0.05575 | 0.05606 | 0.05177 | 41171311 |
| 1712274600 | 0.05612 | 0.00262 | 4.90 | 0.05293 | 0.05814 | 0.05131 | 50133788 |
| 1712188200 | 0.0535 | -0.00246 | -4.40 | 0.05612 | 0.05673 | 0.05211 | 77753451 |
| 1712101800 | 0.05596 | -0.01151 | -17.06 | 0.06641 | 0.06706 | 0.05547 | 154945637 |
| 1712015400 | 0.06747 | 0.00752 | 12.54 | 0.05929 | 0.06921 | 0.05926 | 268563370 |
| 1711929000 | 0.05995 | 0.00563 | 10.36 | 0.05411 | 0.0644 | 0.05401 | 241312339 |
| 1711842600 | 0.05432 | 0.00054 | 1.00 | 0.05458 | 0.05788 | 0.053 | 93872151 |
| 1711756200 | 0.05378 | -0.00156 | -2.82 | 0.0551 | 0.05525 | 0.05229 | 60248327 |
| 1711669800 | 0.05534 | -0.00142 | -2.50 | 0.05634 | 0.05803 | 0.05302 | 110341762 |
| 1711583400 | 0.05676 | -0.00015 | -0.26 | 0.0564 | 0.06306 | 0.05558 | 212111435 |
| 1711497000 | 0.05691 | 0.00652 | 12.94 | 0.05064 | 0.06533 | 0.05041 | 329763562 |
| 1711410600 | 0.05039 | 0.00585 | 13.13 | 0.04436 | 0.05276 | 0.04426 | 142176901 |
| 1711324200 | 0.04454 | 0.0015 | 3.49 | 0.04301 | 0.04497 | 0.04249 | 23625659 |
| 1711237800 | 0.04304 | 0.00063 | 1.49 | 0.04264 | 0.04486 | 0.04242 | 36681130 |
| 1711151400 | 0.04241 | -0.00216 | -4.85 | 0.04442 | 0.04508 | 0.04124 | 31258490 |
| 1711065000 | 0.04457 | -0.00102 | -2.24 | 0.0455 | 0.04681 | 0.04372 | 35951013 |
| 1710978600 | 0.04559 | 0.00429 | 10.39 | 0.04141 | 0.04573 | 0.03923 | 82616655 |
| 1710892200 | 0.0413 | -0.00487 | -10.55 | 0.04633 | 0.04667 | 0.03955 | 86116424 |
| 1710805800 | 0.04617 | -0.00378 | -7.57 | 0.0497 | 0.0505 | 0.04543 | 61182392 |
| 1710719400 | 0.04995 | 0.0037 | 8.00 | 0.04635 | 0.05046 | 0.0437 | 59127107 |
| 1710633000 | 0.04625 | -0.00519 | -10.09 | 0.05102 | 0.05517 | 0.04524 | 87861594 |
| 1710546600 | 0.05144 | -0.00495 | -8.78 | 0.05663 | 0.05663 | 0.04708 | 166408428 |
| 1710460200 | 0.05639 | -0.0017 | -2.93 | 0.05797 | 0.05834 | 0.05028 | 97943130 |
| 1710373800 | 0.05809 | 0.00137 | 2.42 | 0.05719 | 0.06 | 0.05443 | 97883193 |
| 1710287400 | 0.05672 | 0.00431 | 8.22 | 0.0534 | 0.05683 | 0.04985 | 160844329 |
| 1710201000 | 0.05241 | 0.0021 | 4.17 | 0.0502 | 0.0537 | 0.04642 | 303779853 |
| 1710114600 | 0.05031 | -0.00034 | -0.67 | 0.05019 | 0.05124 | 0.04793 | 81730853 |
| 1710028200 | 0.05065 | 0.00097 | 1.95 | 0.04969 | 0.0513 | 0.04843 | 124750936 |
| 1709941800 | 0.04968 | 0.00033 | 0.67 | 0.05034 | 0.05466 | 0.04816 | 179669815 |
| 1709855400 | 0.04935 | 0.00679 | 15.95 | 0.0423 | 0.057 | 0.04134 | 542521340 |
| 1709769000 | 0.04256 | 0.00469 | 12.38 | 0.03774 | 0.04277 | 0.03559 | 87840583 |
| 1709682600 | 0.03787 | -0.00316 | -7.70 | 0.04084 | 0.04177 | 0.03035 | 97456677 |
| 1709596200 | 0.04103 | -0.00084 | -2.01 | 0.04168 | 0.04268 | 0.0392 | 103509979 |
| 1709509800 | 0.04187 | 0.00168 | 4.18 | 0.03982 | 0.04406 | 0.03566 | 133389079 |
| 1709423400 | 0.04019 | 0.00218 | 5.74 | 0.03795 | 0.041 | 0.03618 | 97383302 |
| 1709337000 | 0.03801 | 0.00123 | 3.34 | 0.03694 | 0.039 | 0.0355 | 97461162 |
| 1709250600 | 0.03678 | 0.00244 | 7.11 | 0.03426 | 0.03949 | 0.03369 | 149699940 |
| 1709164200 | 0.03434 | 0.00045 | 1.33 | 0.03392 | 0.0363 | 0.03126 | 82323643 |
| 1709077800 | 0.03389 | 0.00086 | 2.60 | 0.03298 | 0.03558 | 0.0324 | 79742436 |
| 1708991400 | 0.03303 | 0.00059 | 1.82 | 0.03226 | 0.03348 | 0.03105 | 54699458 |
| 1708905000 | 0.03244 | 0.00172 | 5.60 | 0.03071 | 0.03364 | 0.03062 | 105703033 |
| 1708818600 | 0.03072 | 0.00127 | 4.31 | 0.02953 | 0.03252 | 0.0285 | 84398447 |
| 1708732200 | 0.02945 | -0.00059 | -1.96 | 0.03005 | 0.0303 | 0.02837 | 27558300 |
| 1708645800 | 0.03004 | 0.00028 | 0.94 | 0.02964 | 0.03078 | 0.02928 | 48942747 |
| 1708559400 | 0.02976 | -0.00206 | -6.47 | 0.03169 | 0.03233 | 0.02832 | 55951483 |
| 1708473000 | 0.03182 | 0.00139 | 4.57 | 0.03046 | 0.03209 | 0.02883 | 117656823 |
| 1708386600 | 0.03043 | 0.00182 | 6.36 | 0.02859 | 0.03118 | 0.02834 | 47835189 |
| 1708300200 | 0.02861 | 0.00107 | 3.89 | 0.02748 | 0.0295 | 0.02725 | 45730266 |
| 1708213800 | 0.02754 | -0.00048 | -1.71 | 0.02801 | 0.02828 | 0.02671 | 46902857 |
| 1708127400 | 0.02802 | 6.0E-5 | 0.21 | 0.02796 | 0.0295 | 0.02713 | 80206892 |
| 1708041000 | 0.02796 | 0.00134 | 5.03 | 0.02663 | 0.02855 | 0.02644 | 68182008 |
| 1707954600 | 0.02662 | 0.00173 | 6.95 | 0.02483 | 0.02738 | 0.02463 | 44361919 |
| 1707868200 | 0.02489 | -0.00038 | -1.50 | 0.02525 | 0.0254 | 0.02418 | 23955374 |
| 1707781800 | 0.02527 | 0.00067 | 2.72 | 0.02463 | 0.02539 | 0.02434 | 24397685 |
| 1707695400 | 0.0246 | 2.0E-5 | 0.08 | 0.02457 | 0.02523 | 0.0245 | 20861496 |
| 1707609000 | 0.02458 | -0.00033 | -1.32 | 0.02494 | 0.02512 | 0.02436 | 7489601 |
| 1707522600 | 0.02491 | 0.0005 | 2.05 | 0.02441 | 0.02502 | 0.02436 | 11536838 |
| 1707436200 | 0.02441 | 1.0E-5 | 0.04 | 0.02439 | 0.02463 | 0.02415 | 11824526 |
| 1707349800 | 0.0244 | 0.00038 | 1.58 | 0.02399 | 0.02444 | 0.02382 | 8039337 |
| 1707263400 | 0.02402 | 0.00022 | 0.92 | 0.02376 | 0.02419 | 0.02342 | 5759112 |
| 1707177000 | 0.0238 | 0.00018 | 0.76 | 0.02369 | 0.02412 | 0.02322 | 20236022 |
| 1707090600 | 0.02362 | -0.00055 | -2.28 | 0.02415 | 0.02416 | 0.02354 | 7211874 |
| 1707004200 | 0.02417 | 0.00038 | 1.60 | 0.02379 | 0.02486 | 0.02376 | 10939600 |
| 1706917800 | 0.02379 | 0.00028 | 1.19 | 0.02348 | 0.024 | 0.02327 | 4987568 |
| 1706831400 | 0.02351 | 1.0E-5 | 0.04 | 0.02347 | 0.02365 | 0.02295 | 9168625 |
| 1706745000 | 0.0235 | -0.00076 | -3.13 | 0.02436 | 0.02436 | 0.02308 | 10999321 |
| 1706658600 | 0.02426 | -0.00048 | -1.94 | 0.02464 | 0.02502 | 0.02415 | 11288035 |
| 1706572200 | 0.02474 | 0.00067 | 2.78 | 0.02391 | 0.02502 | 0.02391 | 14824689 |
| 1706485800 | 0.02407 | -0.00085 | -3.41 | 0.02502 | 0.02513 | 0.02379 | 10119480 |
| 1706399400 | 0.02492 | 0.00058 | 2.38 | 0.02426 | 0.02501 | 0.02381 | 10617902 |
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
