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 | -0.00026 | -4.63458110517 | 0.00561 | 0.00607 | 0.0053 | 5694891.69593 | CX |
| 4 | -0.00374 | -41.1441144114 | 0.00909 | 0.00979 | 0.00492 | 13864336.5788 | CX |
| 12 | -0.00081 | -13.1493506494 | 0.00616 | 0.020703 | 0.00492 | 28340348.8176 | CX |
| 26 | -0.00042 | -7.27902946274 | 0.00577 | 0.022688 | 0.00492 | 26715140.5016 | CX |
| 52 | -0.00891 | -62.4824684432 | 0.01426 | 0.022688 | 0.0041 | 33328675.4834 | CX |
| 156 | -0.036759 | -87.2948775796 | 0.042109 | 0.2075 | 0.0041 | 14349755.9111 | CX |
| 260 | -0.01664 | -75.6707594361 | 0.02199 | 0.2075 | 0.0041 | 13732241.8993 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.0054 | -0.00023 | -4.09 | 0.0055 | 0.00557 | 0.0053 | 5748569 |
| 1714089000 | 0.00563 | 4.0E-5 | 0.72 | 0.00559 | 0.00569 | 0.00555 | 372490 |
| 1714002600 | 0.00559 | -0.0002 | -3.45 | 0.00579 | 0.00607 | 0.0054 | 6317920 |
| 1713916200 | 0.00579 | -6.0E-5 | -1.03 | 0.00585 | 0.00595 | 0.00575 | 4374520 |
| 1713829800 | 0.00585 | 2.0E-5 | 0.34 | 0.00585 | 0.00606 | 0.00548 | 10656674 |
| 1713743400 | 0.00583 | -1.0E-5 | -0.17 | 0.0059 | 0.00594 | 0.00568 | 7054673 |
| 1713657000 | 0.00584 | 0.00023 | 4.10 | 0.00561 | 0.00589 | 0.0055 | 5339392 |
| 1713570600 | 0.00561 | 0.00011 | 2.00 | 0.00548 | 0.00588 | 0.00516 | 7492883 |
| 1713484200 | 0.0055 | 0.00019 | 3.58 | 0.00531 | 0.00562 | 0.00516 | 13112482 |
| 1713397800 | 0.00531 | -0.00018 | -3.28 | 0.00548 | 0.00554 | 0.00513 | 8276211 |
| 1713311400 | 0.00549 | -6.0E-5 | -1.08 | 0.00555 | 0.00558 | 0.00527 | 6619156 |
| 1713225000 | 0.00555 | -0.00011 | -1.94 | 0.00563 | 0.00583 | 0.0054 | 35330463 |
| 1713138600 | 0.00566 | 0.00024 | 4.43 | 0.00538 | 0.00569 | 0.00519 | 28458290 |
| 1713052200 | 0.00542 | -0.00047 | -7.98 | 0.00592 | 0.00618 | 0.00492 | 27595616 |
| 1712965800 | 0.00589 | -0.00136 | -18.76 | 0.00725 | 0.00741 | 0.00588 | 20493671 |
| 1712879400 | 0.00725 | -0.00032 | -4.23 | 0.00752 | 0.00769 | 0.00716 | 5662595 |
| 1712793000 | 0.00757 | 2.0E-5 | 0.26 | 0.00761 | 0.0077 | 0.0073 | 4347235 |
| 1712706600 | 0.00755 | -0.00035 | -4.43 | 0.00788 | 0.0083 | 0.00755 | 9763541 |
| 1712620200 | 0.0079 | 0.00023 | 3.00 | 0.0076 | 0.0082 | 0.00757 | 10521712 |
| 1712533800 | 0.00767 | 0.00013 | 1.72 | 0.00746 | 0.00828 | 0.00732 | 14417488 |
| 1712447400 | 0.00754 | -1.0E-5 | -0.13 | 0.00755 | 0.0076 | 0.0071 | 11586888 |
| 1712361000 | 0.00755 | 8.0E-5 | 1.07 | 0.00751 | 0.00762 | 0.00709 | 11713499 |
| 1712274600 | 0.00747 | -0.00024 | -3.11 | 0.00771 | 0.00786 | 0.00733 | 9485226 |
| 1712188200 | 0.00771 | 0.00012 | 1.58 | 0.00765 | 0.00808 | 0.00721 | 14743015 |
| 1712101800 | 0.00759 | -0.00087 | -10.28 | 0.00844 | 0.00871 | 0.00732 | 28957884 |
| 1712015400 | 0.00846 | -0.0003 | -3.42 | 0.00876 | 0.00912 | 0.00804 | 22081867 |
| 1711929000 | 0.00876 | -0.00062 | -6.61 | 0.00938 | 0.00979 | 0.00863 | 25192338 |
| 1711842600 | 0.00938 | 0.00026 | 2.85 | 0.00909 | 0.00968 | 0.00879 | 32485113 |
| 1711756200 | 0.00912 | 0.00119 | 15.01 | 0.00789 | 0.00993 | 0.00785 | 106997984 |
| 1711669800 | 0.00793 | 0.00046 | 6.16 | 0.00745 | 0.00809 | 0.00736 | 21925457 |
| 1711583400 | 0.00747 | -0.00052 | -6.51 | 0.00795 | 0.00806 | 0.0073 | 23499452 |
| 1711497000 | 0.00799 | 0 | 0.00 | 0.00795 | 0.00885 | 0.00784 | 22225400 |
| 1711410600 | 0.00799 | 0.00041 | 5.41 | 0.00761 | 0.00832 | 0.00742 | 26604594 |
| 1711324200 | 0.00758 | 0.00044 | 6.16 | 0.0073 | 0.00767 | 0.00716 | 7473058 |
| 1711237800 | 0.00714 | -2.0E-5 | -0.28 | 0.00714 | 0.00753 | 0.0071 | 6228961 |
| 1711151400 | 0.00716 | -9.0E-5 | -1.24 | 0.00725 | 0.0075 | 0.007 | 12703080 |
| 1711065000 | 0.00725 | -8.0E-5 | -1.09 | 0.00736 | 0.00777 | 0.00714 | 16770778 |
| 1710978600 | 0.00733 | 0.00093 | 14.53 | 0.00645 | 0.00738 | 0.00626 | 28097914 |
| 1710892200 | 0.0064 | -0.00155 | -19.50 | 0.00796 | 0.00797 | 0.00628 | 52784836 |
| 1710805800 | 0.00795 | -0.00042 | -5.02 | 0.00838 | 0.00915 | 0.0079 | 38825330 |
| 1710719400 | 0.00837 | 0.00021 | 2.57 | 0.00821 | 0.00889 | 0.008 | 27059203 |
| 1710633000 | 0.00816 | -0.00015 | -1.81 | 0.00828 | 0.00972 | 0.00801 | 58586678 |
| 1710546600 | 0.00831 | -0.00135 | -13.98 | 0.00926 | 0.0097 | 0.00771 | 174744483 |
| 1710460200 | 0.00966 | 0.00197 | 25.62 | 0.00758 | 0.0103 | 0.00748 | 139061014 |
| 1710373800 | 0.00769 | 0.00056 | 7.85 | 0.00702 | 0.008 | 0.00691 | 63461686 |
| 1710287400 | 0.00713 | 0.00034 | 5.01 | 0.0068 | 0.00742 | 0.00667 | 75221595 |
| 1710201000 | 0.00679 | 0.00017 | 2.57 | 0.00665 | 0.00697 | 0.00636 | 106386611 |
| 1710114600 | 0.00662 | 0.00042 | 6.77 | 0.020703 | 0.020703 | 0.00634 | 71547603 |
| 1710028200 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1709941800 | 0.0062 | -0.00013 | -2.05 | 0.00636 | 0.00643 | 0.006 | 35459360 |
| 1709855400 | 0.00633 | 0.00021 | 3.43 | 0.00614 | 0.0064 | 0.00601 | 25271698 |
| 1709769000 | 0.00612 | 0.00034 | 5.88 | 0.00572 | 0.00625 | 0.0055 | 61184553 |
| 1709682600 | 0.00578 | -0.00112 | -16.23 | 0.00692 | 0.00728 | 0.0055 | 120024185 |
| 1709596200 | 0.0069 | -6.0E-5 | -0.86 | 0.00696 | 0.00735 | 0.00676 | 89654099 |
| 1709509800 | 0.00696 | -0.00032 | -4.40 | 0.0072 | 0.00743 | 0.00665 | 31008850 |
| 1709423400 | 0.00728 | 0.00042 | 6.12 | 0.00663 | 0.00743 | 0.0065 | 44068162 |
| 1709337000 | 0.00686 | 0.00062 | 9.94 | 0.00627 | 0.00697 | 0.00619 | 31334476 |
| 1709250600 | 0.00624 | 0 | 0.00 | 0.00625 | 0.0065 | 0.00609 | 22827799 |
| 1709164200 | 0.00624 | -0.00012 | -1.89 | 0.00639 | 0.00656 | 0.00606 | 24120738 |
| 1709077800 | 0.00636 | 0.00015 | 2.42 | 0.00622 | 0.00675 | 0.00619 | 27596292 |
| 1708991400 | 0.00621 | 6.0E-5 | 0.98 | 0.00616 | 0.00621 | 0.00608 | 10006698 |
| 1708905000 | 0.00615 | 3.0E-5 | 0.49 | 0.00614 | 0.0062 | 0.00602 | 13130986 |
| 1708818600 | 0.00612 | 0.00014 | 2.34 | 0.00599 | 0.00623 | 0.0059 | 28250533 |
| 1708732200 | 0.00598 | -4.0E-5 | -0.66 | 0.00603 | 0.00622 | 0.0059 | 28712841 |
| 1708645800 | 0.00602 | -0.00013 | -2.11 | 0.00614 | 0.00619 | 0.00602 | 14975585 |
| 1708559400 | 0.00615 | -8.0E-5 | -1.28 | 0.00624 | 0.00624 | 0.00608 | 12562464 |
| 1708473000 | 0.00623 | 1.0E-5 | 0.16 | 0.00625 | 0.0063 | 0.00613 | 12343549 |
| 1708386600 | 0.00622 | -0.0001 | -1.58 | 0.00635 | 0.00639 | 0.00615 | 20481728 |
| 1708300200 | 0.00632 | -0.0001 | -1.56 | 0.0064 | 0.00642 | 0.00619 | 20184833 |
| 1708213800 | 0.00642 | 3.0E-5 | 0.47 | 0.00639 | 0.00646 | 0.00632 | 9151936 |
| 1708127400 | 0.00639 | -0.0001 | -1.54 | 0.00649 | 0.00656 | 0.00629 | 12383036 |
| 1708041000 | 0.00649 | 4.0E-5 | 0.62 | 0.00641 | 0.00659 | 0.00634 | 14808467 |
| 1707954600 | 0.00645 | 1.0E-5 | 0.16 | 0.00645 | 0.00657 | 0.00634 | 12250708 |
| 1707868200 | 0.00644 | -0.00011 | -1.68 | 0.0066 | 0.00667 | 0.00638 | 5922941 |
| 1707781800 | 0.00655 | -1.0E-5 | -0.15 | 0.00657 | 0.00667 | 0.00633 | 12205835 |
| 1707695400 | 0.00656 | 6.0E-5 | 0.92 | 0.0065 | 0.00659 | 0.0062 | 27962044 |
| 1707609000 | 0.0065 | -0.00011 | -1.66 | 0.00659 | 0.00662 | 0.00632 | 19469038 |
| 1707522600 | 0.00661 | 6.0E-5 | 0.92 | 0.00658 | 0.00684 | 0.00652 | 7828525 |
| 1707436200 | 0.00655 | 0.00024 | 3.80 | 0.00633 | 0.00678 | 0.00626 | 17220195 |
| 1707349800 | 0.00631 | 1.0E-5 | 0.16 | 0.00625 | 0.00675 | 0.00617 | 12260896 |
| 1707263400 | 0.0063 | -0.00023 | -3.52 | 0.00666 | 0.0068 | 0.0061 | 19031766 |
| 1707177000 | 0.00653 | 0.00041 | 6.70 | 0.0061 | 0.0068 | 0.006 | 19158795 |
| 1707090600 | 0.00612 | -2.0E-5 | -0.33 | 0.00614 | 0.00644 | 0.00603 | 14483964 |
| 1707004200 | 0.00614 | -3.0E-5 | -0.49 | 0.00616 | 0.00622 | 0.00611 | 6504212 |
| 1706917800 | 0.00617 | 0.0001 | 1.65 | 0.00607 | 0.00631 | 0.00606 | 9332823 |
| 1706831400 | 0.00607 | 4.0E-5 | 0.66 | 0.00605 | 0.0061 | 0.00593 | 7360047 |
| 1706745000 | 0.00603 | -0.00011 | -1.79 | 0.00616 | 0.00618 | 0.00602 | 6122826 |
| 1706658600 | 0.00614 | -0.00016 | -2.54 | 0.0063 | 0.00667 | 0.00592 | 30362856 |
| 1706572200 | 0.0063 | 6.0E-5 | 0.96 | 0.00623 | 0.0064 | 0.00615 | 23954005 |
| 1706485800 | 0.00624 | -9.0E-5 | -1.42 | 0.00635 | 0.00645 | 0.00607 | 8284377 |
| 1706399400 | 0.00633 | 6.0E-5 | 0.96 | 0.00627 | 0.00636 | 0.00612 | 6217875 |
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
