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 | 0.000142 | 5.08960573477 | 0.00279 | 0.003126 | 0.002758 | 10113.9422719 | CX |
| 4 | 0.00025 | 9.32140193885 | 0.002682 | 0.003126 | 0.002493 | 14939.2039605 | CX |
| 12 | -0.000758 | -20.5420054201 | 0.00369 | 0.0038 | 0.002493 | 23886.826018 | CX |
| 26 | -0.001578 | -34.9889135255 | 0.00451 | 0.005669 | 0.002493 | 34990.3863918 | CX |
| 52 | -0.003203 | -52.2086389568 | 0.006135 | 0.0085 | 0.002493 | 31859.4016685 | CX |
| 156 | -0.003492 | -54.3586550436 | 0.006424 | 0.01546 | 0.002493 | 65149.1206404 | CX |
| 260 | -0.017557 | -85.6898823759 | 0.020489 | 5164.33 | 2.2E-7 | 117505.738101 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 0.00292 | -5.6E-5 | -1.88 | 0.002972 | 0.003013 | 0.002913 | 6169 |
| 1715385000 | 0.002976 | -3.3E-5 | -1.10 | 0.002998 | 0.003093 | 0.002966 | 6118 |
| 1715298600 | 0.003009 | -5.4E-5 | -1.76 | 0.003057 | 0.003126 | 0.00297 | 15014 |
| 1715212200 | 0.003063 | 9.0E-5 | 3.03 | 0.002967 | 0.003111 | 0.002952 | 8092 |
| 1715125800 | 0.002973 | -2.7E-5 | -0.90 | 0.003 | 0.003054 | 0.002934 | 5484 |
| 1715039400 | 0.003 | 2.8E-5 | 0.94 | 0.002959 | 0.003063 | 0.002816 | 14500 |
| 1714953000 | 0.002972 | 0.000182 | 6.52 | 0.00279 | 0.003 | 0.002758 | 15417 |
| 1714866600 | 0.00279 | -3.1E-5 | -1.10 | 0.002821 | 0.002888 | 0.002766 | 4926 |
| 1714780200 | 0.002821 | -8.0E-5 | -2.76 | 0.002901 | 0.002937 | 0.002819 | 4520 |
| 1714693800 | 0.002901 | -5.6E-5 | -1.89 | 0.002941 | 0.003087 | 0.002825 | 23865 |
| 1714607400 | 0.002957 | 0.000146 | 5.19 | 0.002798 | 0.002958 | 0.002588 | 40695 |
| 1714521000 | 0.002811 | 0.000274 | 10.80 | 0.002537 | 0.002845 | 0.002531 | 22779 |
| 1714434600 | 0.002537 | 2.4E-5 | 0.96 | 0.002538 | 0.002578 | 0.002502 | 10987 |
| 1714348200 | 0.002513 | -6.6E-5 | -2.56 | 0.002579 | 0.002652 | 0.002493 | 69073 |
| 1714261800 | 0.002579 | -6.8E-5 | -2.57 | 0.002647 | 0.002671 | 0.002567 | 13501 |
| 1714175400 | 0.002647 | 1.1E-5 | 0.42 | 0.002633 | 0.00267 | 0.002607 | 4547 |
| 1714089000 | 0.002636 | -3.9E-5 | -1.46 | 0.002675 | 0.002701 | 0.002629 | 4825 |
| 1714002600 | 0.002675 | -3.2E-5 | -1.18 | 0.002707 | 0.002734 | 0.002645 | 6709 |
| 1713916200 | 0.002707 | -8.1E-5 | -2.91 | 0.002785 | 0.002895 | 0.002691 | 13257 |
| 1713829800 | 0.002788 | 1.4E-5 | 0.50 | 0.002739 | 0.002812 | 0.002739 | 6632 |
| 1713743400 | 0.002774 | 2.9E-5 | 1.06 | 0.002745 | 0.00279 | 0.002698 | 13361 |
| 1713657000 | 0.002745 | 7.7E-5 | 2.89 | 0.002663 | 0.002765 | 0.002663 | 7990 |
| 1713570600 | 0.002668 | -5.0E-6 | -0.19 | 0.002673 | 0.002704 | 0.002646 | 8604 |
| 1713484200 | 0.002673 | -2.2E-5 | -0.82 | 0.002701 | 0.002722 | 0.002659 | 8877 |
| 1713397800 | 0.002695 | 4.2E-5 | 1.58 | 0.002648 | 0.002727 | 0.002615 | 14406 |
| 1713311400 | 0.002653 | 2.7E-5 | 1.03 | 0.002623 | 0.002653 | 0.00259 | 14217 |
| 1713225000 | 0.002626 | -3.1E-5 | -1.17 | 0.00264 | 0.0027 | 0.002593 | 33057 |
| 1713138600 | 0.002657 | -2.3E-5 | -0.86 | 0.002682 | 0.00279 | 0.00254 | 20662 |
| 1713052200 | 0.00268 | -0.000223 | -7.68 | 0.002894 | 0.00306 | 0.0025 | 73753 |
| 1712965800 | 0.002903 | -0.000161 | -5.25 | 0.003064 | 0.003093 | 0.002658 | 55726 |
| 1712879400 | 0.003064 | 1.4E-5 | 0.46 | 0.003051 | 0.003083 | 0.003009 | 12350 |
| 1712793000 | 0.00305 | -4.5E-5 | -1.45 | 0.003092 | 0.003123 | 0.003019 | 19826 |
| 1712706600 | 0.003095 | 4.0E-5 | 1.31 | 0.003055 | 0.003137 | 0.00302 | 22846 |
| 1712620200 | 0.003055 | -0.000155 | -4.83 | 0.003218 | 0.003269 | 0.00304 | 42626 |
| 1712533800 | 0.00321 | -9.5E-5 | -2.87 | 0.003309 | 0.003317 | 0.003206 | 13394 |
| 1712447400 | 0.003305 | 1.7E-5 | 0.52 | 0.003285 | 0.003315 | 0.003275 | 4907 |
| 1712361000 | 0.003288 | -1.7E-5 | -0.51 | 0.003312 | 0.003412 | 0.003265 | 10901 |
| 1712274600 | 0.003305 | 3.0E-5 | 0.92 | 0.003269 | 0.003395 | 0.003252 | 14810 |
| 1712188200 | 0.003275 | -8.0E-5 | -2.38 | 0.003351 | 0.003388 | 0.003235 | 20455 |
| 1712101800 | 0.003355 | 3.8E-5 | 1.15 | 0.003317 | 0.0034 | 0.003285 | 22327 |
| 1712015400 | 0.003317 | -5.1E-5 | -1.51 | 0.003375 | 0.003428 | 0.003291 | 13262 |
| 1711929000 | 0.003368 | -0.000132 | -3.77 | 0.0035 | 0.003553 | 0.003334 | 13603 |
| 1711842600 | 0.0035 | -7.2E-5 | -2.02 | 0.003567 | 0.003662 | 0.003492 | 18473 |
| 1711756200 | 0.003572 | 0.000114 | 3.30 | 0.003453 | 0.003609 | 0.003406 | 20906 |
| 1711669800 | 0.003458 | -0.000142 | -3.94 | 0.003605 | 0.003625 | 0.003389 | 28491 |
| 1711583400 | 0.0036 | 0.000188 | 5.51 | 0.003406 | 0.003632 | 0.003341 | 25465 |
| 1711497000 | 0.003412 | 2.2E-5 | 0.65 | 0.00339 | 0.003421 | 0.003346 | 28785 |
| 1711410600 | 0.00339 | 2.9E-5 | 0.86 | 0.00336 | 0.003436 | 0.003352 | 14829 |
| 1711324200 | 0.003361 | -3.0E-5 | -0.88 | 0.0034 | 0.003439 | 0.003348 | 6383 |
| 1711237800 | 0.003391 | -3.5E-5 | -1.02 | 0.003421 | 0.003449 | 0.003367 | 7830 |
| 1711151400 | 0.003426 | 9.3E-5 | 2.79 | 0.003336 | 0.00343 | 0.003292 | 13970 |
| 1711065000 | 0.003333 | -6.0E-6 | -0.18 | 0.003471 | 0.003471 | 0.003284 | 41673 |
| 1710978600 | 0.003339 | -0.000109 | -3.16 | 0.003447 | 0.003561 | 0.003321 | 34643 |
| 1710892200 | 0.003448 | 0.000119 | 3.57 | 0.003329 | 0.0035 | 0.00323 | 39091 |
| 1710805800 | 0.003329 | -3.3E-5 | -0.98 | 0.003372 | 0.003419 | 0.003321 | 14678 |
| 1710719400 | 0.003362 | -2.8E-5 | -0.83 | 0.003392 | 0.003585 | 0.003258 | 18510 |
| 1710633000 | 0.00339 | 7.0E-6 | 0.21 | 0.003374 | 0.003451 | 0.003252 | 20358 |
| 1710546600 | 0.003383 | -0.000128 | -3.65 | 0.003531 | 0.003537 | 0.003309 | 51635 |
| 1710460200 | 0.003511 | 6.0E-6 | 0.17 | 0.003531 | 0.003564 | 0.003426 | 30990 |
| 1710373800 | 0.003505 | 0.00013 | 3.85 | 0.00337 | 0.003512 | 0.003315 | 26782 |
| 1710287400 | 0.003375 | 6.0E-6 | 0.18 | 0.00337 | 0.003431 | 0.003286 | 32357 |
| 1710201000 | 0.003369 | -2.1E-5 | -0.62 | 0.003402 | 0.003514 | 0.003317 | 77656 |
| 1710114600 | 0.00339 | -2.8E-5 | -0.82 | 0.003414 | 0.00352 | 0.003336 | 32308 |
| 1710028200 | 0.003418 | -3.1E-5 | -0.90 | 0.003449 | 0.003554 | 0.003374 | 36254 |
| 1709941800 | 0.003449 | -0.000157 | -4.35 | 0.003585 | 0.003614 | 0.003312 | 34992 |
| 1709855400 | 0.003606 | -9.1E-5 | -2.46 | 0.003716 | 0.0038 | 0.003245 | 54775 |
| 1709769000 | 0.003697 | 0.000332 | 9.87 | 0.003381 | 0.003741 | 0.003178 | 71958 |
| 1709682600 | 0.003365 | -7.5E-5 | -2.18 | 0.003432 | 0.003537 | 0.00328 | 49444 |
| 1709596200 | 0.00344 | -4.4E-5 | -1.26 | 0.003486 | 0.00375 | 0.0034 | 38933 |
| 1709509800 | 0.003484 | -7.2E-5 | -2.02 | 0.003567 | 0.003627 | 0.00334 | 25666 |
| 1709423400 | 0.003556 | 0.000171 | 5.05 | 0.003387 | 0.003579 | 0.00331 | 25477 |
| 1709337000 | 0.003385 | 1.2E-5 | 0.36 | 0.003369 | 0.0035 | 0.0033 | 16123 |
| 1709250600 | 0.003373 | -2.2E-5 | -0.65 | 0.003373 | 0.00354 | 0.003265 | 45383 |
| 1709164200 | 0.003395 | -5.7E-5 | -1.65 | 0.003456 | 0.003528 | 0.003238 | 50815 |
| 1709077800 | 0.003452 | -6.5E-5 | -1.85 | 0.003502 | 0.003567 | 0.003355 | 36727 |
| 1708991400 | 0.003517 | 0.000184 | 5.52 | 0.003331 | 0.003549 | 0.003319 | 24691 |
| 1708905000 | 0.003333 | -0.000143 | -4.11 | 0.003476 | 0.00349 | 0.003307 | 14454 |
| 1708818600 | 0.003476 | 8.2E-5 | 2.42 | 0.003412 | 0.00357 | 0.003356 | 25400 |
| 1708732200 | 0.003394 | 9.7E-5 | 2.94 | 0.003294 | 0.003432 | 0.003291 | 17748 |
| 1708645800 | 0.003297 | -5.4E-5 | -1.61 | 0.003365 | 0.003399 | 0.003287 | 18310 |
| 1708559400 | 0.003351 | -8.5E-5 | -2.47 | 0.003434 | 0.003531 | 0.00335 | 22207 |
| 1708473000 | 0.003436 | -0.000219 | -5.99 | 0.003646 | 0.003654 | 0.003436 | 17600 |
| 1708386600 | 0.003655 | -2.7E-5 | -0.73 | 0.003691 | 0.00375 | 0.003581 | 19284 |
| 1708300200 | 0.003682 | -7.0E-6 | -0.19 | 0.00369 | 0.003761 | 0.003644 | 15329 |
| 1708213800 | 0.003689 | 3.9E-5 | 1.07 | 0.00365 | 0.003708 | 0.003629 | 13357 |
| 1708127400 | 0.00365 | -9.0E-6 | -0.25 | 0.003661 | 0.003693 | 0.003603 | 11256 |
| 1708041000 | 0.003659 | -2.4E-5 | -0.65 | 0.003679 | 0.003758 | 0.003594 | 25463 |
| 1707954600 | 0.003683 | -0.000225 | -5.76 | 0.003901 | 0.003951 | 0.003654 | 17346 |
| 1707868200 | 0.003908 | 0.000157 | 4.19 | 0.003734 | 0.003961 | 0.00369 | 25914 |
| 1707781800 | 0.003751 | -0.000132 | -3.40 | 0.003878 | 0.004016 | 0.003746 | 15728 |
| 1707695400 | 0.003883 | -0.000103 | -2.58 | 0.003992 | 0.004122 | 0.003848 | 28648 |
| 1707609000 | 0.003986 | -4.0E-5 | -0.99 | 0.004033 | 0.004072 | 0.003972 | 11343 |
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
