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 | 0.003591 | 7.78620988725 | 0.04612 | 0.05627 | 0.045817 | 260500522.898 | CX |
| 4 | -0.004639 | -8.53541858326 | 0.05435 | 0.06888 | 0.03353 | 387271389.978 | CX |
| 12 | 0.025915 | 108.904857959 | 0.023796 | 0.06888 | 0.02322 | 410962648.293 | CX |
| 26 | 0.027699 | 125.835907687 | 0.022012 | 0.06888 | 0.02117 | 314335296.63 | CX |
| 52 | 0.018531 | 59.4323284157 | 0.03118 | 0.06888 | 0.01696 | 247493175.575 | CX |
| 156 | -0.094469 | -65.5215702594 | 0.14418 | 0.21382 | 0.01459 | 246231041.431 | CX |
| 260 | 0.006238 | 14.3491362455 | 0.043473 | 0.216617 | 0.01459 | 277417669.299 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.050232 | -0.003288 | -6.14 | 0.053299 | 0.053821 | 0.050181 | 126993263 |
| 1714089000 | 0.05352 | 0.003234 | 6.43 | 0.05039 | 0.05525 | 0.04964 | 261864045 |
| 1714002600 | 0.050286 | -0.003984 | -7.34 | 0.05431 | 0.05608 | 0.04958 | 220375105 |
| 1713916200 | 0.05427 | 0.00123 | 2.32 | 0.052983 | 0.05627 | 0.052542 | 306856554 |
| 1713829800 | 0.05304 | 0.00488 | 10.13 | 0.048114 | 0.055 | 0.048018 | 464346434 |
| 1713743400 | 0.04816 | -0.00072 | -1.47 | 0.048721 | 0.049184 | 0.04763 | 145391733 |
| 1713657000 | 0.04888 | 0.00258 | 5.57 | 0.04612 | 0.05071 | 0.045817 | 297676522 |
| 1713570600 | 0.0463 | 0.000548 | 1.20 | 0.045788 | 0.04741 | 0.04202 | 239917013 |
| 1713484200 | 0.045752 | 0.003047 | 7.13 | 0.04266 | 0.0462 | 0.04127 | 239110840 |
| 1713397800 | 0.042705 | -0.00017 | -0.40 | 0.042544 | 0.04404 | 0.04017 | 241676267 |
| 1713311400 | 0.042875 | -7.5E-5 | -0.17 | 0.042978 | 0.043334 | 0.040276 | 215930989 |
| 1713225000 | 0.04295 | -0.000912 | -2.08 | 0.043906 | 0.04689 | 0.04102 | 294361643 |
| 1713138600 | 0.043862 | 0.003234 | 7.96 | 0.040466 | 0.04442 | 0.037987 | 408091294 |
| 1713052200 | 0.040628 | -0.007483 | -15.55 | 0.048232 | 0.04866 | 0.03353 | 754889623 |
| 1712965800 | 0.048111 | -0.010194 | -17.48 | 0.058066 | 0.05898 | 0.04391 | 426998951 |
| 1712879400 | 0.058305 | -0.00159 | -2.65 | 0.05966 | 0.06051 | 0.057478 | 134088010 |
| 1712793000 | 0.059895 | 2.5E-5 | 0.04 | 0.05971 | 0.06277 | 0.05635 | 264822025 |
| 1712706600 | 0.05987 | -0.002503 | -4.01 | 0.062413 | 0.06272 | 0.059391 | 215015153 |
| 1712620200 | 0.062373 | -0.001697 | -2.65 | 0.064695 | 0.065405 | 0.06141 | 747396840 |
| 1712533800 | 0.06407 | 0.004775 | 8.05 | 0.058926 | 0.06641 | 0.058418 | 629031094 |
| 1712447400 | 0.059295 | 0.003955 | 7.15 | 0.05508 | 0.0626 | 0.05452 | 359203544 |
| 1712361000 | 0.05534 | -0.00075 | -1.34 | 0.0558 | 0.056292 | 0.05094 | 227399128 |
| 1712274600 | 0.05609 | 0.002776 | 5.21 | 0.053286 | 0.057881 | 0.051246 | 243756553 |
| 1712188200 | 0.053314 | -0.002573 | -4.60 | 0.055747 | 0.05666 | 0.05205 | 401796642 |
| 1712101800 | 0.055887 | -0.011503 | -17.07 | 0.067156 | 0.067156 | 0.05544 | 526363543 |
| 1712015400 | 0.06739 | 0.00755 | 12.62 | 0.0599 | 0.06888 | 0.0599 | 1063427064 |
| 1711929000 | 0.05984 | 0.00556 | 10.24 | 0.05418 | 0.06428 | 0.053905 | 990098073 |
| 1711842600 | 0.05428 | 0.000469 | 0.87 | 0.05435 | 0.05767 | 0.05295 | 396720959 |
| 1711756200 | 0.053811 | -0.001454 | -2.63 | 0.05538 | 0.055434 | 0.05222 | 228869189 |
| 1711669800 | 0.055265 | -0.001505 | -2.65 | 0.05668 | 0.05808 | 0.053 | 432476634 |
| 1711583400 | 0.05677 | 0.000215 | 0.38 | 0.056818 | 0.06317 | 0.055554 | 1050421653 |
| 1711497000 | 0.056555 | 0.006125 | 12.15 | 0.05056 | 0.06534 | 0.050304 | 1640840710 |
| 1711410600 | 0.05043 | 0.005937 | 13.34 | 0.04436 | 0.052761 | 0.044256 | 684085455 |
| 1711324200 | 0.044493 | 0.001515 | 3.53 | 0.04292 | 0.04499 | 0.042435 | 86094000 |
| 1711237800 | 0.042978 | 0.000568 | 1.34 | 0.0427 | 0.04509 | 0.042396 | 229446903 |
| 1711151400 | 0.04241 | -0.002179 | -4.89 | 0.04461 | 0.04507 | 0.041146 | 185481919 |
| 1711065000 | 0.044589 | -0.00099 | -2.17 | 0.045654 | 0.04664 | 0.043705 | 179478495 |
| 1710978600 | 0.045579 | 0.004289 | 10.39 | 0.041391 | 0.04571 | 0.039219 | 290476384 |
| 1710892200 | 0.04129 | -0.005103 | -11.00 | 0.046153 | 0.046698 | 0.03963 | 349014238 |
| 1710805800 | 0.046393 | -0.003587 | -7.18 | 0.04975 | 0.050228 | 0.045404 | 402352285 |
| 1710719400 | 0.04998 | 0.00369 | 7.97 | 0.04652 | 0.05053 | 0.043727 | 321388379 |
| 1710633000 | 0.04629 | -0.005175 | -10.06 | 0.05097 | 0.05521 | 0.045287 | 419204494 |
| 1710546600 | 0.051465 | -0.005088 | -9.00 | 0.056266 | 0.056948 | 0.047293 | 470905624 |
| 1710460200 | 0.056553 | -0.001527 | -2.63 | 0.058431 | 0.058566 | 0.052174 | 265504647 |
| 1710373800 | 0.05808 | 0.00137 | 2.42 | 0.05716 | 0.05818 | 0.05433 | 409586070 |
| 1710287400 | 0.05671 | 0.00431 | 8.23 | 0.05343 | 0.05678 | 0.04967 | 651801424 |
| 1710201000 | 0.0524 | 0.00217 | 4.32 | 0.05002 | 0.053671 | 0.047079 | 941942640 |
| 1710114600 | 0.05023 | -0.000218 | -0.43 | 0.050409 | 0.0511 | 0.048004 | 432884132 |
| 1710028200 | 0.050448 | 0.001029 | 2.08 | 0.049659 | 0.051218 | 0.04829 | 412839269 |
| 1709941800 | 0.049419 | 0.000209 | 0.42 | 0.04922 | 0.05266 | 0.047107 | 697957508 |
| 1709855400 | 0.04921 | 0.00662 | 15.54 | 0.04224 | 0.05699 | 0.0413 | 2782457040 |
| 1709769000 | 0.04259 | 0.005082 | 13.55 | 0.037602 | 0.04273 | 0.03564 | 481233279 |
| 1709682600 | 0.037508 | -0.003458 | -8.44 | 0.04076 | 0.04176 | 0.03166 | 478780401 |
| 1709596200 | 0.040966 | -0.000874 | -2.09 | 0.04166 | 0.04267 | 0.039216 | 693290009 |
| 1709509800 | 0.04184 | 0.001683 | 4.19 | 0.03979 | 0.04406 | 0.03686 | 609287686 |
| 1709423400 | 0.040157 | 0.002147 | 5.65 | 0.03801 | 0.040753 | 0.0367 | 464244124 |
| 1709337000 | 0.03801 | 0.00126 | 3.43 | 0.03693 | 0.03882 | 0.036268 | 425808060 |
| 1709250600 | 0.03675 | 0.00247 | 7.21 | 0.03427 | 0.0396 | 0.0336 | 689810138 |
| 1709164200 | 0.03428 | 0.00036 | 1.06 | 0.033954 | 0.03652 | 0.03113 | 432295971 |
| 1709077800 | 0.03392 | 0.000906 | 2.74 | 0.033 | 0.0356 | 0.03234 | 394778172 |
| 1708991400 | 0.033014 | 0.0006 | 1.85 | 0.032314 | 0.03368 | 0.03102 | 297041468 |
| 1708905000 | 0.032414 | 0.001722 | 5.61 | 0.03072 | 0.03365 | 0.030606 | 418289511 |
| 1708818600 | 0.030692 | 0.001385 | 4.73 | 0.02952 | 0.03235 | 0.02843 | 354384683 |
| 1708732200 | 0.029307 | -0.000763 | -2.54 | 0.03016 | 0.030363 | 0.02836 | 162995727 |
| 1708645800 | 0.03007 | 0.0003 | 1.01 | 0.029777 | 0.031 | 0.02927 | 223518821 |
| 1708559400 | 0.02977 | -0.00202 | -6.35 | 0.031774 | 0.03234 | 0.0283 | 291277252 |
| 1708473000 | 0.03179 | 0.001387 | 4.56 | 0.03048 | 0.03226 | 0.029182 | 577880618 |
| 1708386600 | 0.030403 | 0.001832 | 6.41 | 0.02858 | 0.03117 | 0.028323 | 445708829 |
| 1708300200 | 0.028571 | 0.001031 | 3.74 | 0.02748 | 0.02956 | 0.02725 | 252384155 |
| 1708213800 | 0.02754 | -0.00048 | -1.71 | 0.02799 | 0.0283 | 0.0267 | 163889652 |
| 1708127400 | 0.02802 | 9.4E-5 | 0.34 | 0.027919 | 0.028753 | 0.02713 | 257832609 |
| 1708041000 | 0.027926 | 0.001361 | 5.12 | 0.026555 | 0.02855 | 0.0264 | 416456604 |
| 1707954600 | 0.026565 | 0.001675 | 6.73 | 0.024884 | 0.02734 | 0.02462 | 358510834 |
| 1707868200 | 0.02489 | -0.00034 | -1.35 | 0.02527 | 0.02539 | 0.0242 | 135893908 |
| 1707781800 | 0.02523 | 0.00067 | 2.73 | 0.02461 | 0.0255 | 0.02433 | 201208815 |
| 1707695400 | 0.02456 | -6.0E-5 | -0.24 | 0.02459 | 0.02526 | 0.02447 | 127712012 |
| 1707609000 | 0.02462 | -0.000289 | -1.16 | 0.02486 | 0.0251 | 0.024322 | 74734477 |
| 1707522600 | 0.024909 | 0.000529 | 2.17 | 0.02441 | 0.02501 | 0.024184 | 113058153 |
| 1707436200 | 0.02438 | -5.1E-5 | -0.21 | 0.024444 | 0.02464 | 0.02414 | 96132803 |
| 1707349800 | 0.024431 | 0.000361 | 1.50 | 0.024016 | 0.02446 | 0.02382 | 79638014 |
| 1707263400 | 0.02407 | 0.00029 | 1.22 | 0.0238 | 0.0242 | 0.02344 | 70487861 |
| 1707177000 | 0.02378 | 0.0001 | 0.42 | 0.0237 | 0.024163 | 0.02322 | 113600380 |
| 1707090600 | 0.02368 | -0.00048 | -1.99 | 0.024178 | 0.024435 | 0.02354 | 77768018 |
| 1707004200 | 0.02416 | 0.00037 | 1.56 | 0.023796 | 0.02491 | 0.023704 | 131821375 |
| 1706917800 | 0.02379 | 0.00028 | 1.19 | 0.0235 | 0.024043 | 0.02328 | 90844291 |
| 1706831400 | 0.02351 | 4.0E-5 | 0.17 | 0.023509 | 0.02368 | 0.02295 | 117486048 |
| 1706745000 | 0.02347 | -0.000696 | -2.88 | 0.024309 | 0.024624 | 0.023044 | 170829253 |
| 1706658600 | 0.024166 | -0.000594 | -2.40 | 0.02465 | 0.025 | 0.02414 | 126073658 |
| 1706572200 | 0.02476 | 0.00069 | 2.87 | 0.023895 | 0.02516 | 0.023829 | 189646856 |
| 1706485800 | 0.02407 | -0.000786 | -3.16 | 0.02503 | 0.02516 | 0.023769 | 137600615 |
| 1706399400 | 0.024856 | 0.000546 | 2.25 | 0.02433 | 0.02503 | 0.02379 | 170167284 |
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
