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 | 9.0E-6 | 2.85714285714 | 0.000315 | 0.000332 | 0.000296 | 43869975.8077 | CX |
| 4 | 2.8E-5 | 9.45945945946 | 0.000296 | 0.000443 | 0.000278 | 46425910.9595 | CX |
| 12 | 1.0E-5 | 3.1847133758 | 0.000314 | 0.00053 | 0.000278 | 51943834.9813 | CX |
| 26 | -8.3E-5 | -20.3931203931 | 0.000407 | 0.00053 | 0.000278 | 53109146.0154 | CX |
| 52 | -0.000215 | -39.8886827458 | 0.000539 | 0.000752 | 0.000278 | 43583458.2189 | CX |
| 156 | -0.005876 | -94.7741935484 | 0.0062 | 0.007655 | 1.5E-5 | 37531852.1165 | CX |
| 260 | -0.000132 | -28.9473684211 | 0.000456 | 0.014 | 1.5E-5 | 43484029.8473 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.000324 | 0 | 0.00 | 0.000324 | 0.000332 | 0.000323 | 38661251 |
| 1715644200 | 0.000324 | -1.0E-6 | -0.31 | 0.000302 | 0.000327 | 0.000296 | 60544335 |
| 1715557800 | 0.000325 | 0 | 0.00 | 0.000325 | 0.000327 | 0.000323 | 41359867 |
| 1715471400 | 0.000325 | 1.0E-6 | 0.31 | 0.000324 | 0.000328 | 0.000323 | 41322117 |
| 1715385000 | 0.000324 | -2.0E-6 | -0.61 | 0.000326 | 0.000327 | 0.000323 | 40021533 |
| 1715298600 | 0.000326 | 3.0E-6 | 0.93 | 0.000323 | 0.00033 | 0.000322 | 42544282 |
| 1715212200 | 0.000323 | 8.0E-6 | 2.54 | 0.000315 | 0.00033 | 0.000308 | 42636442 |
| 1715125800 | 0.000315 | 2.0E-6 | 0.64 | 0.000313 | 0.000318 | 0.000309 | 42984551 |
| 1715039400 | 0.000313 | -1.6E-5 | -4.86 | 0.000329 | 0.000337 | 0.000309 | 56988406 |
| 1714953000 | 0.000329 | -3.0E-5 | -8.36 | 0.000314 | 0.000362 | 0.000306 | 43670989 |
| 1714866600 | 0.000359 | 7.2E-5 | 25.09 | 0.000289 | 0.000381 | 0.000288 | 46458689 |
| 1714780200 | 0.000287 | -4.0E-6 | -1.37 | 0.000291 | 0.000443 | 0.00028 | 57321832 |
| 1714693800 | 0.000291 | 8.0E-6 | 2.83 | 0.000282 | 0.000293 | 0.000281 | 49241616 |
| 1714607400 | 0.000283 | -1.8E-5 | -5.98 | 0.000301 | 0.000302 | 0.000278 | 47250263 |
| 1714521000 | 0.000301 | -1.6E-5 | -5.05 | 0.000311 | 0.000335 | 0.000294 | 44763638 |
| 1714434600 | 0.000317 | -2.2E-5 | -6.49 | 0.000302 | 0.00034 | 0.000296 | 79029481 |
| 1714348200 | 0.000339 | 3.0E-6 | 0.89 | 0.000336 | 0.00034 | 0.000336 | 31965319 |
| 1714261800 | 0.000336 | 1.9E-5 | 5.99 | 0.000318 | 0.000355 | 0.000317 | 36090882 |
| 1714175400 | 0.000317 | 3.0E-6 | 0.96 | 0.000314 | 0.000319 | 0.000314 | 42828148 |
| 1714089000 | 0.000314 | -1.0E-5 | -3.09 | 0.000324 | 0.000325 | 0.000312 | 43073413 |
| 1714002600 | 0.000324 | -5.0E-6 | -1.52 | 0.000329 | 0.000329 | 0.000323 | 40725996 |
| 1713916200 | 0.000329 | 1.3E-5 | 4.11 | 0.000316 | 0.000334 | 0.000316 | 42006709 |
| 1713829800 | 0.000316 | -5.0E-6 | -1.56 | 0.000302 | 0.000323 | 0.000296 | 60707388 |
| 1713743400 | 0.000321 | 2.3E-5 | 7.72 | 0.000298 | 0.000365 | 0.000298 | 44504118 |
| 1713657000 | 0.000298 | 8.0E-6 | 2.76 | 0.00029 | 0.000302 | 0.000286 | 41790338 |
| 1713570600 | 0.00029 | 0 | 0.00 | 0.00029 | 0.000292 | 0.000289 | 46268055 |
| 1713484200 | 0.00029 | -2.0E-6 | -0.68 | 0.000292 | 0.000296 | 0.000287 | 48235428 |
| 1713397800 | 0.000292 | -4.0E-6 | -1.35 | 0.000296 | 0.000297 | 0.00029 | 46930406 |
| 1713311400 | 0.000296 | -7.0E-6 | -2.31 | 0.000304 | 0.000304 | 0.000295 | 46040669 |
| 1713225000 | 0.000303 | 1.0E-6 | 0.33 | 0.000302 | 0.000307 | 0.000296 | 46741132 |
| 1713138600 | 0.000302 | 7.0E-6 | 2.37 | 0.000294 | 0.000305 | 0.000286 | 43017316 |
| 1713052200 | 0.000295 | -4.6E-5 | -13.49 | 0.000341 | 0.000343 | 0.000292 | 41367790 |
| 1712965800 | 0.000341 | -2.1E-5 | -5.80 | 0.000362 | 0.000365 | 0.00034 | 38917403 |
| 1712879400 | 0.000362 | 2.0E-6 | 0.56 | 0.00036 | 0.000365 | 0.00035 | 38663677 |
| 1712793000 | 0.00036 | -8.0E-6 | -2.17 | 0.000368 | 0.000369 | 0.000358 | 32903774 |
| 1712706600 | 0.000368 | -1.4E-5 | -3.66 | 0.000382 | 0.000383 | 0.00035 | 37356107 |
| 1712620200 | 0.000382 | 1.0E-6 | 0.26 | 0.000381 | 0.000388 | 0.000374 | 33579228 |
| 1712533800 | 0.000381 | 1.9E-5 | 5.25 | 0.000362 | 0.00039 | 0.000359 | 38676495 |
| 1712447400 | 0.000362 | -7.0E-6 | -1.90 | 0.000369 | 0.000375 | 0.000359 | 38489151 |
| 1712361000 | 0.000369 | 0 | 0.00 | 0.000369 | 0.000373 | 0.000359 | 35990136 |
| 1712274600 | 0.000369 | 3.0E-6 | 0.82 | 0.000366 | 0.000371 | 0.000362 | 42113455 |
| 1712188200 | 0.000366 | 0 | 0.00 | 0.000366 | 0.00038 | 0.000362 | 41970000 |
| 1712101800 | 0.000366 | 5.0E-6 | 1.39 | 0.000361 | 0.000381 | 0.000358 | 46985395 |
| 1712015400 | 0.000361 | -5.0E-6 | -1.37 | 0.000366 | 0.000367 | 0.000359 | 47614988 |
| 1711929000 | 0.000366 | 1.0E-6 | 0.27 | 0.000364 | 0.000389 | 0.000359 | 42610662 |
| 1711842600 | 0.000365 | 6.0E-6 | 1.67 | 0.000359 | 0.000378 | 0.000359 | 32160403 |
| 1711756200 | 0.000359 | -1.9E-5 | -5.03 | 0.000378 | 0.000378 | 0.000359 | 34015546 |
| 1711669800 | 0.000378 | -3.0E-6 | -0.79 | 0.000382 | 0.000412 | 0.000359 | 59165206 |
| 1711583400 | 0.000381 | 5.0E-6 | 1.33 | 0.000375 | 0.000384 | 0.000359 | 66241964 |
| 1711497000 | 0.000376 | -1.6E-5 | -4.08 | 0.000392 | 0.000421 | 0.000369 | 64291623 |
| 1711410600 | 0.000392 | -4.0E-6 | -1.01 | 0.000394 | 0.00048 | 0.000368 | 71862987 |
| 1711324200 | 0.000396 | 3.5E-5 | 9.70 | 0.000361 | 0.00053 | 0.000359 | 72334843 |
| 1711237800 | 0.000361 | 1.1E-5 | 3.14 | 0.000349 | 0.000363 | 0.000349 | 70710362 |
| 1711151400 | 0.00035 | -1.1E-5 | -3.05 | 0.00036 | 0.000362 | 0.000348 | 67006895 |
| 1711065000 | 0.000361 | -6.0E-6 | -1.63 | 0.000367 | 0.000368 | 0.000359 | 50300784 |
| 1710978600 | 0.000367 | -5.0E-6 | -1.34 | 0.000372 | 0.000374 | 0.000365 | 64680713 |
| 1710892200 | 0.000372 | 3.0E-5 | 8.77 | 0.000342 | 0.000385 | 0.000339 | 65653178 |
| 1710805800 | 0.000342 | -4.0E-6 | -1.16 | 0.000346 | 0.000349 | 0.000336 | 66588822 |
| 1710719400 | 0.000346 | 3.0E-6 | 0.87 | 0.000343 | 0.000352 | 0.00034 | 70211370 |
| 1710633000 | 0.000343 | -4.2E-5 | -10.91 | 0.000385 | 0.000385 | 0.000343 | 61051870 |
| 1710546600 | 0.000385 | 1.0E-6 | 0.26 | 0.000384 | 0.000387 | 0.000384 | 67480885 |
| 1710460200 | 0.000384 | -1.0E-6 | -0.26 | 0.000385 | 0.000386 | 0.000384 | 37215486 |
| 1710373800 | 0.000385 | 5.0E-6 | 1.32 | 0.00038 | 0.000386 | 0.00037 | 64081397 |
| 1710287400 | 0.00038 | 2.0E-6 | 0.53 | 0.000378 | 0.000386 | 0.00037 | 67083749 |
| 1710201000 | 0.000378 | 9.0E-6 | 2.44 | 0.000369 | 0.000386 | 0.000368 | 72601080 |
| 1710114600 | 0.000369 | -1.1E-5 | -2.89 | 0.00038 | 0.000386 | 0.000365 | 71438457 |
| 1710028200 | 0.00038 | -8.0E-6 | -2.06 | 0.000387 | 0.000387 | 0.000368 | 57933562 |
| 1709941800 | 0.000388 | 1.8E-5 | 4.86 | 0.00037 | 0.000388 | 0.000368 | 55632633 |
| 1709855400 | 0.00037 | 1.2E-5 | 3.35 | 0.000354 | 0.000387 | 0.000353 | 46111909 |
| 1709769000 | 0.000358 | 2.8E-5 | 8.48 | 0.000331 | 0.00037 | 0.000329 | 66023249 |
| 1709682600 | 0.00033 | -1.1E-5 | -3.23 | 0.000332 | 0.000337 | 0.000315 | 71249290 |
| 1709596200 | 0.000341 | 2.8E-5 | 8.95 | 0.000314 | 0.000345 | 0.000313 | 52112811 |
| 1709509800 | 0.000313 | 1.1E-5 | 3.64 | 0.000307 | 0.000316 | 0.000306 | 68304733 |
| 1709423400 | 0.000302 | -1.0E-6 | -0.33 | 0.000303 | 0.000315 | 0.000293 | 66175671 |
| 1709337000 | 0.000303 | 7.0E-6 | 2.36 | 0.000297 | 0.000309 | 0.000296 | 63912262 |
| 1709250600 | 0.000296 | 1.0E-5 | 3.50 | 0.000286 | 0.000305 | 0.000286 | 56274620 |
| 1709164200 | 0.000286 | -5.0E-6 | -1.72 | 0.000291 | 0.0003 | 0.000285 | 49763340 |
| 1709077800 | 0.000291 | -1.2E-5 | -3.96 | 0.000304 | 0.000314 | 0.000284 | 61065562 |
| 1708991400 | 0.000303 | -1.6E-5 | -5.02 | 0.000319 | 0.000322 | 0.00028 | 62021361 |
| 1708905000 | 0.000319 | 0 | 0.00 | 0.000319 | 0.000357 | 0.00029 | 62786691 |
| 1708818600 | 0.000319 | 5.0E-6 | 1.59 | 0.000314 | 0.000321 | 0.000301 | 67586034 |
| 1708732200 | 0.000314 | 1.0E-6 | 0.32 | 0.000313 | 0.000325 | 0.00031 | 53717954 |
| 1708645800 | 0.000313 | 3.0E-6 | 0.97 | 0.00031 | 0.000325 | 0.00031 | 56078594 |
| 1708559400 | 0.00031 | -4.0E-6 | -1.27 | 0.000314 | 0.000319 | 0.000309 | 57391332 |
| 1708473000 | 0.000314 | -1.1E-5 | -3.38 | 0.000325 | 0.00033 | 0.000311 | 61450744 |
| 1708386600 | 0.000325 | 8.0E-6 | 2.52 | 0.000332 | 0.000342 | 0.000311 | 54497388 |
| 1708300200 | 0.000317 | -2.0E-6 | -0.63 | 0.000319 | 0.000379 | 0.000309 | 61637659 |
| 1708213800 | 0.000319 | -1.1E-5 | -3.33 | 0.00033 | 0.000333 | 0.000318 | 55585121 |
| 1708127400 | 0.00033 | 7.0E-6 | 2.17 | 0.000323 | 0.000333 | 0.00032 | 62555981 |
| 1708041000 | 0.000323 | 5.0E-6 | 1.57 | 0.000318 | 0.00033 | 0.000317 | 64780100 |
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
