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 | 0.00068 | 1.06449592987 | 0.06388 | 0.0736 | 0.06014 | 34376554.3871 | CX |
| 4 | -0.01353 | -17.3261621206 | 0.07809 | 0.086 | 0.06014 | 29780747.9782 | CX |
| 12 | -0.01512 | -18.9759036145 | 0.07968 | 0.14 | 0.05962 | 47464709.1115 | CX |
| 26 | -0.00371 | -5.43430496558 | 0.06827 | 0.14 | 0.05962 | 36979462.7107 | CX |
| 52 | -0.03309 | -33.886328725 | 0.09765 | 0.14 | 0.05584 | 27049564.0274 | CX |
| 156 | -0.02191 | -25.3382676073 | 0.08647 | 0.14 | 0.05584 | 27858823.2908 | CX |
| 260 | -0.02191 | -25.3382676073 | 0.08647 | 0.14 | 0.05584 | 27858823.2908 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.06437 | -0.00576 | -8.21 | 0.06981 | 0.07275 | 0.06417 | 53684715 |
| 1716076200 | 0.07013 | 0.00126 | 1.83 | 0.06891 | 0.0736 | 0.06825 | 39630390 |
| 1715989800 | 0.06887 | 0.00405 | 6.25 | 0.06496 | 0.07182 | 0.06414 | 28609620 |
| 1715903400 | 0.06482 | -0.00206 | -3.08 | 0.06652 | 0.06969 | 0.06364 | 30184070 |
| 1715817000 | 0.06688 | 0.00384 | 6.09 | 0.06291 | 0.06695 | 0.06153 | 32216400 |
| 1715730600 | 0.06304 | 0.00074 | 1.19 | 0.06242 | 0.06671 | 0.06041 | 40206661 |
| 1715644200 | 0.0623 | -0.00126 | -1.98 | 0.06388 | 0.06495 | 0.06014 | 16104021 |
| 1715557800 | 0.06356 | -0.00093 | -1.44 | 0.06438 | 0.0661 | 0.06327 | 13470468 |
| 1715471400 | 0.06449 | -0.00023 | -0.36 | 0.0646 | 0.06856 | 0.06438 | 22953537 |
| 1715385000 | 0.06472 | -0.00435 | -6.30 | 0.06894 | 0.06967 | 0.06342 | 35340752 |
| 1715298600 | 0.06907 | -0.00114 | -1.62 | 0.07036 | 0.07186 | 0.06651 | 30064218 |
| 1715212200 | 0.07021 | -0.00425 | -5.71 | 0.07358 | 0.07452 | 0.06877 | 35145279 |
| 1715125800 | 0.07446 | 0.00058 | 0.79 | 0.0741 | 0.07651 | 0.07347 | 18906172 |
| 1715039400 | 0.07388 | -0.00149 | -1.98 | 0.07562 | 0.07775 | 0.07331 | 21027502 |
| 1714953000 | 0.07537 | 0.00038 | 0.51 | 0.07533 | 0.07769 | 0.0736 | 29939244 |
| 1714866600 | 0.07499 | 0.00196 | 2.68 | 0.07301 | 0.07801 | 0.07266 | 30893527 |
| 1714780200 | 0.07303 | 0.00173 | 2.43 | 0.07131 | 0.07439 | 0.0711 | 47070584 |
| 1714693800 | 0.0713 | 0.003 | 4.39 | 0.06794 | 0.07297 | 0.06574 | 35839796 |
| 1714607400 | 0.0683 | -0.00207 | -2.94 | 0.06998 | 0.07146 | 0.063 | 36488341 |
| 1714521000 | 0.07037 | -0.0045 | -6.01 | 0.07502 | 0.07615 | 0.0675 | 34348870 |
| 1714434600 | 0.07487 | 0.00083 | 1.12 | 0.07848 | 0.086 | 0.07176 | 46993093 |
| 1714348200 | 0.07404 | -0.00042 | -0.56 | 0.07437 | 0.07714 | 0.07328 | 15255333 |
| 1714261800 | 0.07446 | 0.00179 | 2.46 | 0.07264 | 0.07523 | 0.07 | 17944102 |
| 1714175400 | 0.07267 | -0.00181 | -2.43 | 0.07447 | 0.07559 | 0.07111 | 18288886 |
| 1714089000 | 0.07448 | -0.00093 | -1.23 | 0.07562 | 0.07676 | 0.071 | 24585864 |
| 1714002600 | 0.07541 | -0.00409 | -5.14 | 0.07966 | 0.08162 | 0.07481 | 28673773 |
| 1713916200 | 0.0795 | 0.00108 | 1.38 | 0.07848 | 0.086 | 0.07842 | 30114290 |
| 1713829800 | 0.07842 | 0 | 0.00 | 0.07809 | 0.08178 | 0.07693 | 19881422 |
| 1713743400 | 0.07842 | 0.0011 | 1.42 | 0.07746 | 0.08514 | 0.07517 | 50696807 |
| 1713657000 | 0.07732 | 0.00586 | 8.20 | 0.07112 | 0.07831 | 0.07069 | 27247292 |
| 1713570600 | 0.07146 | -0.00021 | -0.29 | 0.07161 | 0.0737 | 0.06666 | 37683239 |
| 1713484200 | 0.07167 | 0.00036 | 0.50 | 0.07169 | 0.07333 | 0.0682 | 50384565 |
| 1713397800 | 0.07131 | -0.00313 | -4.20 | 0.0743 | 0.07836 | 0.07015 | 121605881 |
| 1713311400 | 0.07444 | 0.00461 | 6.60 | 0.06969 | 0.09229 | 0.0681 | 419404160 |
| 1713225000 | 0.06983 | -0.00201 | -2.80 | 0.07099 | 0.07304 | 0.06668 | 70515127 |
| 1713138600 | 0.07184 | 0.00396 | 5.83 | 0.06726 | 0.07228 | 0.06467 | 40749058 |
| 1713052200 | 0.06788 | -0.0102 | -13.06 | 0.07788 | 0.07999 | 0.05962 | 45115141 |
| 1712965800 | 0.07808 | -0.0149 | -16.02 | 0.09301 | 0.09571 | 0.07509 | 41814989 |
| 1712879400 | 0.09298 | -0.00254 | -2.66 | 0.09545 | 0.09652 | 0.09201 | 14914946 |
| 1712793000 | 0.09552 | -0.00134 | -1.38 | 0.09709 | 0.09981 | 0.09101 | 24085020 |
| 1712706600 | 0.09686 | -0.00315 | -3.15 | 0.10008 | 0.10181 | 0.09588 | 23437629 |
| 1712620200 | 0.10001 | -0.00361 | -3.48 | 0.10351 | 0.11468 | 0.099 | 97563238 |
| 1712533800 | 0.10362 | 0.0124 | 13.59 | 0.09188 | 0.116 | 0.09101 | 164178867 |
| 1712447400 | 0.09122 | -0.00119 | -1.29 | 0.09239 | 0.09556 | 0.0881 | 24113317 |
| 1712361000 | 0.09241 | -0.00161 | -1.71 | 0.09413 | 0.09498 | 0.08828 | 18902997 |
| 1712274600 | 0.09402 | 0.00222 | 2.42 | 0.09164 | 0.098 | 0.08857 | 22906325 |
| 1712188200 | 0.0918 | -0.00053 | -0.57 | 0.09224 | 0.0976 | 0.08946 | 30500920 |
| 1712101800 | 0.09233 | -0.01096 | -10.61 | 0.10334 | 0.10681 | 0.09186 | 51336529 |
| 1712015400 | 0.10329 | -0.00314 | -2.95 | 0.10621 | 0.10743 | 0.09807 | 37418352 |
| 1711929000 | 0.10643 | 0.00188 | 1.80 | 0.10558 | 0.11562 | 0.1041 | 60002645 |
| 1711842600 | 0.10455 | -0.00102 | -0.97 | 0.10584 | 0.10948 | 0.09945 | 48349052 |
| 1711756200 | 0.10557 | -0.01389 | -11.63 | 0.11876 | 0.12032 | 0.10518 | 57358679 |
| 1711669800 | 0.11946 | 0.02243 | 23.12 | 0.09704 | 0.14 | 0.0961 | 308784275 |
| 1711583400 | 0.09703 | -0.00049 | -0.50 | 0.09725 | 0.1004 | 0.09369 | 34589823 |
| 1711497000 | 0.09752 | 0.00286 | 3.02 | 0.09555 | 0.10064 | 0.0945 | 24463828 |
| 1711410600 | 0.09466 | 0.00291 | 3.17 | 0.0921 | 0.09653 | 0.0911 | 32208076 |
| 1711324200 | 0.09175 | 0.00457 | 5.24 | 0.0865 | 0.0945 | 0.08471 | 36829273 |
| 1711237800 | 0.08718 | 0.0015 | 1.75 | 0.08588 | 0.08925 | 0.08448 | 43665081 |
| 1711151400 | 0.08568 | -0.00108 | -1.24 | 0.08675 | 0.09199 | 0.0821 | 51371219 |
| 1711065000 | 0.08676 | -0.00284 | -3.17 | 0.08935 | 0.09075 | 0.08531 | 24684493 |
| 1710978600 | 0.0896 | 0.00326 | 3.78 | 0.0863 | 0.09075 | 0.08071 | 45380678 |
| 1710892200 | 0.08634 | -0.00703 | -7.53 | 0.09314 | 0.09452 | 0.08483 | 40835765 |
| 1710805800 | 0.09337 | -0.00528 | -5.35 | 0.09856 | 0.10055 | 0.09039 | 12509713 |
| 1710719400 | 0.09865 | 0.0052 | 5.56 | 0.09433 | 0.1006 | 0.08925 | 18343791 |
| 1710633000 | 0.09345 | -0.01075 | -10.32 | 0.1043 | 0.1078 | 0.09211 | 29495489 |
| 1710546600 | 0.1042 | -0.00522 | -4.77 | 0.11017 | 0.11142 | 0.09586 | 64043596 |
| 1710460200 | 0.10942 | -0.00994 | -8.33 | 0.11965 | 0.1208 | 0.10411 | 33626890 |
| 1710373800 | 0.11936 | 0.00773 | 6.92 | 0.11134 | 0.12339 | 0.11094 | 47762741 |
| 1710287400 | 0.11163 | 0.00086 | 0.78 | 0.11176 | 0.13755 | 0.10588 | 107165866 |
| 1710201000 | 0.11077 | 0.00234 | 2.16 | 0.10851 | 0.113 | 0.10138 | 52452530 |
| 1710114600 | 0.10843 | 0.00114 | 1.06 | 0.1074 | 0.1258 | 0.10537 | 71806234 |
| 1710028200 | 0.10729 | 0.00434 | 4.22 | 0.10299 | 0.11047 | 0.1023 | 26320012 |
| 1709941800 | 0.10295 | 0.00136 | 1.34 | 0.10183 | 0.10313 | 0.09623 | 25601530 |
| 1709855400 | 0.10159 | 0.00435 | 4.47 | 0.09725 | 0.10173 | 0.09649 | 20390498 |
| 1709769000 | 0.09724 | 0.00298 | 3.16 | 0.09439 | 0.09779 | 0.09104 | 29330139 |
| 1709682600 | 0.09426 | -0.00764 | -7.50 | 0.1012 | 0.11344 | 0.091 | 54409105 |
| 1709596200 | 0.1019 | 0.00136 | 1.35 | 0.10078 | 0.10566 | 0.09804 | 66337032 |
| 1709509800 | 0.10054 | -0.00332 | -3.20 | 0.10309 | 0.10715 | 0.09779 | 26253324 |
| 1709423400 | 0.10386 | 0.00716 | 7.40 | 0.09767 | 0.1095 | 0.09352 | 75860897 |
| 1709337000 | 0.0967 | 0.01303 | 15.57 | 0.08388 | 0.09883 | 0.08287 | 63200754 |
| 1709250600 | 0.08367 | 0.00125 | 1.52 | 0.08226 | 0.0875 | 0.08099 | 26836286 |
| 1709164200 | 0.08242 | -0.0017 | -2.02 | 0.08431 | 0.08578 | 0.078 | 33102327 |
| 1709077800 | 0.08412 | 4.0E-5 | 0.05 | 0.08412 | 0.0864 | 0.08238 | 24790883 |
| 1708991400 | 0.08408 | 0.00412 | 5.15 | 0.07968 | 0.08441 | 0.079 | 20437672 |
| 1708905000 | 0.07996 | -0.00098 | -1.21 | 0.08094 | 0.08267 | 0.078 | 17275567 |
| 1708818600 | 0.08094 | 0.00232 | 2.95 | 0.07863 | 0.08288 | 0.0771 | 15310421 |
| 1708732200 | 0.07862 | -0.0005 | -0.63 | 0.07963 | 0.08262 | 0.07676 | 24995157 |
| 1708645800 | 0.07912 | 0.0008 | 1.02 | 0.07844 | 0.08512 | 0.07566 | 48692174 |
| 1708559400 | 0.07832 | 0.00074 | 0.95 | 0.07765 | 0.0787 | 0.07362 | 16870247 |
| 1708473000 | 0.07758 | -0.00143 | -1.81 | 0.07923 | 0.07992 | 0.07459 | 16332589 |
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
