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 | 0.000195 | 10.2577590742 | 0.001901 | 0.001978 | 0.001627 | 4992297.36164 | CX |
| 4 | -0.000377 | -15.2446421351 | 0.002473 | 0.002473 | 0.001291 | 4781063.10059 | CX |
| 12 | 0.000371 | 21.5072463768 | 0.001725 | 0.003771 | 0.001291 | 14616298.4648 | CX |
| 26 | 0.000816 | 63.75 | 0.00128 | 0.003771 | 0.001258 | 17639344.2207 | CX |
| 52 | -0.000611 | -22.571111932 | 0.002707 | 0.0044 | 0.000931 | 19267542.7595 | CX |
| 156 | -0.240084 | -99.134528037 | 0.24218 | 0.3104 | 0.000931 | 27236185.7374 | CX |
| 260 | -0.335524 | -99.3791836976 | 0.33762 | 1.25 | 0.000931 | 26055829.3922 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.00206 | 0.000375 | 22.26 | 0.001901 | 0.00212 | 0.001617 | 19153814 |
| 1714348200 | 0.001685 | -1.0E-5 | -0.59 | 0.001695 | 0.001729 | 0.001627 | 6392713 |
| 1714261800 | 0.001695 | -4.7E-5 | -2.70 | 0.001742 | 0.001742 | 0.001682 | 4642166 |
| 1714175400 | 0.001742 | -3.4E-5 | -1.91 | 0.001776 | 0.00182 | 0.001702 | 3561146 |
| 1714089000 | 0.001776 | -2.2E-5 | -1.22 | 0.001798 | 0.001856 | 0.001762 | 2147441 |
| 1714002600 | 0.001798 | -8.6E-5 | -4.56 | 0.001879 | 0.001969 | 0.001782 | 3260832 |
| 1713916200 | 0.001884 | 4.9E-5 | 2.67 | 0.001854 | 0.001973 | 0.001843 | 3034464 |
| 1713829800 | 0.001835 | 0.000127 | 7.44 | 0.001901 | 0.001978 | 0.00172 | 11907317 |
| 1713743400 | 0.001708 | 3.3E-5 | 1.97 | 0.00166 | 0.001756 | 0.001656 | 3414265 |
| 1713657000 | 0.001675 | 4.9E-5 | 3.01 | 0.001626 | 0.001676 | 0.00159 | 2722378 |
| 1713570600 | 0.001626 | 0.000122 | 8.11 | 0.001504 | 0.001722 | 0.001478 | 4382509 |
| 1713484200 | 0.001504 | 3.2E-5 | 2.17 | 0.001472 | 0.001527 | 0.001456 | 3089651 |
| 1713397800 | 0.001472 | -8.0E-5 | -5.15 | 0.001552 | 0.001552 | 0.001403 | 4619787 |
| 1713311400 | 0.001552 | 4.4E-5 | 2.92 | 0.001508 | 0.001559 | 0.001471 | 3078620 |
| 1713225000 | 0.001508 | -0.000122 | -7.48 | 0.001625 | 0.001776 | 0.0015 | 12494300 |
| 1713138600 | 0.00163 | 0.00013 | 8.67 | 0.001468 | 0.001668 | 0.00146 | 5039605 |
| 1713052200 | 0.0015 | -0.000356 | -19.18 | 0.001856 | 0.001917 | 0.001291 | 3810072 |
| 1712965800 | 0.001856 | -0.000389 | -17.33 | 0.002245 | 0.002332 | 0.001677 | 3951997 |
| 1712879400 | 0.002245 | 0.000181 | 8.77 | 0.002064 | 0.002349 | 0.002048 | 4185476 |
| 1712793000 | 0.002064 | -8.6E-5 | -4.00 | 0.00215 | 0.00218 | 0.00206 | 2825350 |
| 1712706600 | 0.00215 | -0.000142 | -6.20 | 0.002292 | 0.002339 | 0.00215 | 3312945 |
| 1712620200 | 0.002292 | -1.8E-5 | -0.78 | 0.00231 | 0.002399 | 0.00227 | 13641523 |
| 1712533800 | 0.00231 | 0.000116 | 5.29 | 0.002194 | 0.002351 | 0.00218 | 1605456 |
| 1712447400 | 0.002194 | 7.0E-5 | 3.30 | 0.002123 | 0.002295 | 0.002109 | 4002985 |
| 1712361000 | 0.002124 | -9.9E-5 | -4.45 | 0.00222 | 0.00224 | 0.0021 | 2406563 |
| 1712274600 | 0.002223 | 6.3E-5 | 2.92 | 0.002133 | 0.002247 | 0.002113 | 4075704 |
| 1712188200 | 0.00216 | 1.5E-5 | 0.70 | 0.002145 | 0.002169 | 0.002101 | 2677402 |
| 1712101800 | 0.002145 | -0.000144 | -6.29 | 0.002289 | 0.00229 | 0.002113 | 2810204 |
| 1712015400 | 0.002289 | -0.000186 | -7.52 | 0.002473 | 0.002473 | 0.002241 | 10776883 |
| 1711929000 | 0.002475 | 0.00017 | 7.38 | 0.002304 | 0.00255 | 0.002258 | 2450273 |
| 1711842600 | 0.002305 | -8.5E-5 | -3.56 | 0.00239 | 0.00239 | 0.002197 | 2625668 |
| 1711756200 | 0.00239 | 4.9E-5 | 2.09 | 0.002367 | 0.002419 | 0.002183 | 4292900 |
| 1711669800 | 0.002341 | 0.000104 | 4.65 | 0.002237 | 0.002432 | 0.002237 | 5560221 |
| 1711583400 | 0.002237 | -0.000293 | -11.58 | 0.002546 | 0.002575 | 0.00221 | 5174616 |
| 1711497000 | 0.00253 | -0.000476 | -15.83 | 0.003006 | 0.003087 | 0.0025 | 4869911 |
| 1711410600 | 0.003006 | 0.000106 | 3.66 | 0.002933 | 0.003087 | 0.002858 | 13443453 |
| 1711324200 | 0.0029 | -5.0E-5 | -1.69 | 0.002945 | 0.003089 | 0.00287 | 3223517 |
| 1711237800 | 0.00295 | 0.000234 | 8.62 | 0.002715 | 0.00305 | 0.002715 | 4373915 |
| 1711151400 | 0.002716 | -0.000194 | -6.67 | 0.002907 | 0.002914 | 0.0026 | 5205402 |
| 1711065000 | 0.00291 | -0.000107 | -3.55 | 0.00304 | 0.003068 | 0.002829 | 3233775 |
| 1710978600 | 0.003017 | 6.0E-5 | 2.03 | 0.002957 | 0.003151 | 0.002789 | 2921090 |
| 1710892200 | 0.002957 | -0.000231 | -7.25 | 0.003211 | 0.003244 | 0.002884 | 2727270 |
| 1710805800 | 0.003188 | -0.000232 | -6.78 | 0.003434 | 0.003649 | 0.003188 | 13291542 |
| 1710719400 | 0.00342 | 0.000296 | 9.48 | 0.002969 | 0.003771 | 0.002901 | 9112376 |
| 1710633000 | 0.003124 | 0.000146 | 4.90 | 0.003029 | 0.003518 | 0.00282 | 10217643 |
| 1710546600 | 0.002978 | 9.4E-5 | 3.26 | 0.003012 | 0.003388 | 0.002897 | 15947245 |
| 1710460200 | 0.002884 | 3.9E-5 | 1.37 | 0.002866 | 0.00348 | 0.0028 | 4658881 |
| 1710373800 | 0.002845 | 0.00012 | 4.40 | 0.002724 | 0.0032 | 0.00267 | 5751171 |
| 1710287400 | 0.002725 | -5.0E-5 | -1.80 | 0.002757 | 0.002902 | 0.002532 | 7638303 |
| 1710201000 | 0.002775 | 5.2E-5 | 1.91 | 0.002738 | 0.002949 | 0.002689 | 15354261 |
| 1710114600 | 0.002723 | -1.3E-5 | -0.48 | 0.002725 | 0.002853 | 0.002507 | 4487663 |
| 1710028200 | 0.002736 | 0.000248 | 9.97 | 0.002488 | 0.002907 | 0.00246 | 6659507 |
| 1709941800 | 0.002488 | -7.9E-5 | -3.08 | 0.002575 | 0.002586 | 0.002452 | 40555544 |
| 1709855400 | 0.002567 | 7.9E-5 | 3.18 | 0.002494 | 0.002576 | 0.002447 | 36776518 |
| 1709769000 | 0.002488 | 0.000186 | 8.08 | 0.002356 | 0.002488 | 0.002325 | 38872943 |
| 1709682600 | 0.002302 | -0.000296 | -11.39 | 0.002608 | 0.002626 | 0.002201 | 28316952 |
| 1709596200 | 0.002598 | 0.00036 | 16.09 | 0.002238 | 0.002884 | 0.002232 | 23386472 |
| 1709509800 | 0.002238 | -1.7E-5 | -0.75 | 0.002231 | 0.002316 | 0.002138 | 6089849 |
| 1709423400 | 0.002255 | 0.000138 | 6.52 | 0.002138 | 0.002257 | 0.002097 | 4391716 |
| 1709337000 | 0.002117 | 0.000146 | 7.41 | 0.001968 | 0.002311 | 0.001961 | 38984716 |
| 1709250600 | 0.001971 | -3.2E-5 | -1.60 | 0.002014 | 0.002036 | 0.001962 | 37500536 |
| 1709164200 | 0.002003 | 3.2E-5 | 1.62 | 0.001971 | 0.002043 | 0.001962 | 37815482 |
| 1709077800 | 0.001971 | -0.000134 | -6.37 | 0.002158 | 0.002159 | 0.001895 | 33674419 |
| 1708991400 | 0.002105 | 0.000116 | 5.83 | 0.001989 | 0.002107 | 0.001955 | 12798145 |
| 1708905000 | 0.001989 | 9.8E-5 | 5.18 | 0.001882 | 0.002039 | 0.001881 | 10945121 |
| 1708818600 | 0.001891 | 1.1E-5 | 0.59 | 0.00188 | 0.00191 | 0.001863 | 9719537 |
| 1708732200 | 0.00188 | -3.3E-5 | -1.73 | 0.001911 | 0.001942 | 0.001864 | 11431437 |
| 1708645800 | 0.001913 | -2.9E-5 | -1.49 | 0.001942 | 0.001959 | 0.001905 | 37484016 |
| 1708559400 | 0.001942 | -1.9E-5 | -0.97 | 0.001961 | 0.001999 | 0.001922 | 37075028 |
| 1708473000 | 0.001961 | -2.6E-5 | -1.31 | 0.001981 | 0.001991 | 0.00196 | 27611710 |
| 1708386600 | 0.001987 | 1.0E-6 | 0.05 | 0.002008 | 0.00205 | 0.00198 | 24812569 |
| 1708300200 | 0.001986 | 2.9E-5 | 1.48 | 0.001957 | 0.002047 | 0.00195 | 9663866 |
| 1708213800 | 0.001957 | -7.8E-5 | -3.83 | 0.00202 | 0.002055 | 0.001953 | 9158667 |
| 1708127400 | 0.002035 | 5.3E-5 | 2.67 | 0.001982 | 0.002057 | 0.001972 | 38119049 |
| 1708041000 | 0.001982 | -1.9E-5 | -0.95 | 0.002 | 0.002034 | 0.001951 | 39035114 |
| 1707954600 | 0.002001 | 8.5E-5 | 4.44 | 0.001918 | 0.00205 | 0.001869 | 39651877 |
| 1707868200 | 0.001916 | 1.9E-5 | 1.00 | 0.001895 | 0.001984 | 0.001889 | 40269816 |
| 1707781800 | 0.001897 | -3.9E-5 | -2.01 | 0.00193 | 0.001947 | 0.001854 | 34124455 |
| 1707695400 | 0.001936 | 5.5E-5 | 2.92 | 0.001881 | 0.001974 | 0.00188 | 9801339 |
| 1707609000 | 0.001881 | -2.0E-5 | -1.05 | 0.001901 | 0.001911 | 0.001818 | 9668299 |
| 1707522600 | 0.001901 | -2.0E-6 | -0.11 | 0.001881 | 0.001908 | 0.001808 | 37038842 |
| 1707436200 | 0.001903 | 0.000128 | 7.21 | 0.001782 | 0.001976 | 0.001765 | 44211340 |
| 1707349800 | 0.001775 | -3.2E-5 | -1.77 | 0.001802 | 0.001916 | 0.001729 | 36454874 |
| 1707263400 | 0.001807 | 0.000107 | 6.29 | 0.001699 | 0.001824 | 0.001698 | 45557421 |
| 1707177000 | 0.0017 | -2.5E-5 | -1.45 | 0.001725 | 0.001766 | 0.00168 | 49681005 |
| 1707090600 | 0.001725 | 1.1E-5 | 0.64 | 0.001714 | 0.001734 | 0.001616 | 5696877 |
| 1707004200 | 0.001714 | -8.1E-5 | -4.51 | 0.001803 | 0.001833 | 0.00167 | 9722858 |
| 1706917800 | 0.001795 | -0.00012 | -6.27 | 0.001912 | 0.001938 | 0.001736 | 34567903 |
| 1706831400 | 0.001915 | -0.000464 | -19.50 | 0.002381 | 0.00249 | 0.001901 | 28529756 |
| 1706745000 | 0.002379 | 0.000379 | 18.95 | 0.001976 | 0.002587 | 0.00186 | 43020619 |
| 1706658600 | 0.002 | 9.0E-6 | 0.45 | 0.001977 | 0.00204 | 0.001916 | 38361450 |
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
