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 | -1.72E-6 | -0.00566218607787 | 0.03037696 | 0.04130031 | 0.03000005 | 116998.584432 | CX |
| 4 | -0.00090314 | -2.88742575543 | 0.03127838 | 0.045543 | 0.02835042 | 67378.2714313 | CX |
| 12 | 0.00061933 | 2.08136803748 | 0.02975591 | 0.05602283 | 0.0273643 | 132927.85931 | CX |
| 26 | 0.01044679 | 52.4214878729 | 0.01992845 | 0.05602283 | 0.01817718 | 215488.863959 | CX |
| 52 | -0.01381177 | -31.257534737 | 0.04418701 | 0.07153469 | 0.01494556 | 314928.29646 | CX |
| 156 | -4.49102978 | -99.3281902447 | 4.52140502 | 6.1578 | 0.01494556 | 143129.405037 | CX |
| 260 | -6.33247276 | -99.5226156589 | 6.362848 | 9.1602354 | 0.01494556 | 138272.286605 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.03302432 | 0.00079828 | 2.48 | 0.03087769 | 0.04130031 | 0.03067396 | 136015 |
| 1715557800 | 0.03222604 | 0.00138524 | 4.49 | 0.03087769 | 0.0322795 | 0.03067396 | 133188 |
| 1715471400 | 0.0308408 | 0.00028087 | 0.92 | 0.03088575 | 0.03117703 | 0.03062679 | 187069 |
| 1715385000 | 0.03055993 | -0.001306 | -4.10 | 0.0318129 | 0.0320502 | 0.03038175 | 146135 |
| 1715298600 | 0.03186582 | 0.0009485 | 3.07 | 0.03094156 | 0.03210049 | 0.0306496 | 69599 |
| 1715212200 | 0.03091732 | 0.00013189 | 0.43 | 0.03072637 | 0.03126753 | 0.03006205 | 31343 |
| 1715125800 | 0.03078543 | 0.000406 | 1.34 | 0.03037696 | 0.03149291 | 0.03000005 | 115638 |
| 1715039400 | 0.03037943 | -3.6E-5 | -0.12 | 0.03019263 | 0.04514397 | 0.02936332 | 136346 |
| 1714953000 | 0.03041551 | -0.00013 | -0.43 | 0.03053709 | 0.03138319 | 0.03040717 | 8143 |
| 1714866600 | 0.03054532 | 0.00011309 | 0.37 | 0.03039626 | 0.03113253 | 0.0303455 | 34128 |
| 1714780200 | 0.03043223 | 0.00023889 | 0.79 | 0.03019263 | 0.03095417 | 0.02985285 | 9107 |
| 1714693800 | 0.03019334 | 0.00069659 | 2.36 | 0.02946309 | 0.03042625 | 0.0289592 | 11861 |
| 1714607400 | 0.02949675 | -0.001324 | -4.30 | 0.03071485 | 0.0307992 | 0.02837666 | 32019 |
| 1714521000 | 0.03082103 | -0.000368 | -1.18 | 0.03112274 | 0.03151413 | 0.02958813 | 43071 |
| 1714434600 | 0.0311887 | -0.000486 | -1.53 | 0.0311614 | 0.04499098 | 0.0301919 | 148668 |
| 1714348200 | 0.03167486 | -0.001836 | -5.48 | 0.03351177 | 0.03430816 | 0.0315444 | 3865 |
| 1714261800 | 0.03351074 | 0.00160096 | 5.02 | 0.03194262 | 0.03378369 | 0.03142028 | 18912 |
| 1714175400 | 0.03190978 | -0.000294 | -0.91 | 0.03218324 | 0.03229218 | 0.03165845 | 28751 |
| 1714089000 | 0.03220425 | -8.5E-5 | -0.26 | 0.03233767 | 0.03265882 | 0.03133929 | 2208 |
| 1714002600 | 0.03228947 | -0.002477 | -7.12 | 0.03447957 | 0.03511622 | 0.03156605 | 41542 |
| 1713916200 | 0.03476617 | 0.0005144 | 1.50 | 0.03423753 | 0.03505095 | 0.03300076 | 75921 |
| 1713829800 | 0.03425177 | 0.00120008 | 3.63 | 0.0311614 | 0.045543 | 0.03081583 | 255987 |
| 1713743400 | 0.03305169 | 0.00059001 | 1.82 | 0.0324417 | 0.03390198 | 0.03224363 | 126740 |
| 1713657000 | 0.03246168 | 0.00116441 | 3.72 | 0.0311614 | 0.03255098 | 0.02980493 | 29166 |
| 1713570600 | 0.03129727 | 0.00124136 | 4.13 | 0.03000407 | 0.03185664 | 0.02835042 | 3916 |
| 1713484200 | 0.03005591 | 0.00082653 | 2.83 | 0.0292967 | 0.03034033 | 0.02898771 | 19376 |
| 1713397800 | 0.02922938 | -0.000389 | -1.31 | 0.0295968 | 0.02982604 | 0.02838549 | 19478 |
| 1713311400 | 0.02961811 | -0.002329 | -7.29 | 0.03127838 | 0.03172342 | 0.02881526 | 18387 |
| 1713225000 | 0.03194751 | 1.9E-5 | 0.06 | 0.03179389 | 0.03309339 | 0.03128686 | 176163 |
| 1713138600 | 0.03192882 | 0.00134209 | 4.39 | 0.030381 | 0.032648 | 0.02952432 | 84166 |
| 1713052200 | 0.03058673 | -0.003469 | -10.19 | 0.03389904 | 0.03398217 | 0.0291795 | 10912 |
| 1712965800 | 0.0340558 | -0.001368 | -3.86 | 0.03538777 | 0.03608566 | 0.03288054 | 61914 |
| 1712879400 | 0.03542332 | -0.000331 | -0.93 | 0.03606709 | 0.03640676 | 0.03449979 | 7307 |
| 1712793000 | 0.0357548 | 0.00241731 | 7.25 | 0.03330177 | 0.03592721 | 0.03246606 | 31706 |
| 1712706600 | 0.03333749 | -0.000649 | -1.91 | 0.03402252 | 0.03426392 | 0.03282818 | 21348 |
| 1712620200 | 0.03398654 | -0.001257 | -3.57 | 0.03497088 | 0.04829673 | 0.03319766 | 139255 |
| 1712533800 | 0.03524314 | 0.00094493 | 2.76 | 0.03421834 | 0.03526996 | 0.0340338 | 203156 |
| 1712447400 | 0.03429821 | -0.000618 | -1.77 | 0.03479605 | 0.03518676 | 0.03427118 | 11875 |
| 1712361000 | 0.03491638 | -2.5E-5 | -0.07 | 0.03497088 | 0.03529937 | 0.03370078 | 158565 |
| 1712274600 | 0.03494116 | 0.00142755 | 4.26 | 0.03338191 | 0.035124 | 0.03287943 | 21737 |
| 1712188200 | 0.03351361 | 0.00040854 | 1.23 | 0.03319486 | 0.03400912 | 0.03241342 | 0 |
| 1712101800 | 0.03310507 | -0.001691 | -4.86 | 0.03471217 | 0.03471217 | 0.03251583 | 21929 |
| 1712015400 | 0.03479622 | -0.000172 | -0.49 | 0.03498883 | 0.04947986 | 0.0333289 | 134600 |
| 1711929000 | 0.034968 | -0.003971 | -10.20 | 0.03894135 | 0.039607 | 0.03495945 | 122241 |
| 1711842600 | 0.03893857 | -0.001493 | -3.69 | 0.04038075 | 0.0406516 | 0.03884833 | 106006 |
| 1711756200 | 0.04043158 | 0.0001559 | 0.39 | 0.04025274 | 0.04232294 | 0.03981857 | 95717 |
| 1711669800 | 0.04027568 | -0.000254 | -0.63 | 0.04060208 | 0.04315602 | 0.03934539 | 155276 |
| 1711583400 | 0.04053005 | -0.003584 | -8.12 | 0.0437653 | 0.0444244 | 0.04021803 | 194901 |
| 1711497000 | 0.04411358 | -0.00602 | -12.01 | 0.05015598 | 0.051427 | 0.04396376 | 189981 |
| 1711410600 | 0.05013344 | 0.00278748 | 5.89 | 0.04313745 | 0.05209243 | 0.04282151 | 288081 |
| 1711324200 | 0.04734596 | 0.00105552 | 2.28 | 0.04651357 | 0.04802361 | 0.04448156 | 154261 |
| 1711237800 | 0.04629044 | -0.001147 | -2.42 | 0.04727251 | 0.04837386 | 0.04597391 | 161131 |
| 1711151400 | 0.04743753 | 0.0020362 | 4.48 | 0.04544644 | 0.04916049 | 0.04544644 | 148612 |
| 1711065000 | 0.04540133 | 0.00213842 | 4.94 | 0.04313745 | 0.0476388 | 0.04282151 | 144490 |
| 1710978600 | 0.04326291 | 0.00232889 | 5.69 | 0.04044044 | 0.04432692 | 0.04011052 | 158609 |
| 1710892200 | 0.04093402 | -0.002771 | -6.34 | 0.04362964 | 0.0441975 | 0.0398892 | 159294 |
| 1710805800 | 0.04370504 | -0.003172 | -6.77 | 0.05403145 | 0.05509939 | 0.03189489 | 249993 |
| 1710719400 | 0.04687705 | -0.000291 | -0.62 | 0.04755954 | 0.04788762 | 0.0448468 | 140127 |
| 1710633000 | 0.047168 | -0.002966 | -5.92 | 0.05133129 | 0.05282536 | 0.04663932 | 132124 |
| 1710546600 | 0.05013355 | -0.002307 | -4.40 | 0.05403145 | 0.05509939 | 0.04696374 | 337050 |
| 1710460200 | 0.05244034 | -0.001649 | -3.05 | 0.05403145 | 0.05509939 | 0.05025591 | 153511 |
| 1710373800 | 0.05408937 | 0.00680532 | 14.39 | 0.04732487 | 0.05414782 | 0.04677479 | 159244 |
| 1710287400 | 0.04728405 | 0.00170218 | 3.73 | 0.04562353 | 0.04814775 | 0.04562353 | 197342 |
| 1710201000 | 0.04558187 | -0.007647 | -14.37 | 0.03441168 | 0.05524624 | 0.03382231 | 347397 |
| 1710114600 | 0.05322902 | -5.0E-5 | -0.09 | 0.05318824 | 0.05602283 | 0.0514961 | 199451 |
| 1710028200 | 0.05327936 | 0.00111263 | 2.13 | 0.05215521 | 0.05479586 | 0.04530658 | 161578 |
| 1709941800 | 0.05216673 | 0.01314357 | 33.68 | 0.0387475 | 0.05216673 | 0.03784105 | 233010 |
| 1709855400 | 0.03902316 | 0.00508898 | 15.00 | 0.03441168 | 0.03908821 | 0.03382231 | 181387 |
| 1709769000 | 0.03393418 | 0.00200614 | 6.28 | 0.03203838 | 0.03411094 | 0.03085227 | 214221 |
| 1709682600 | 0.03192804 | -0.001121 | -3.39 | 0.03306758 | 0.03517517 | 0.02984664 | 203963 |
| 1709596200 | 0.03304856 | -0.000739 | -2.19 | 0.03191619 | 0.03409831 | 0.0312392 | 294693 |
| 1709509800 | 0.03378752 | 0.00093508 | 2.85 | 0.0328392 | 0.03386958 | 0.03195342 | 184612 |
| 1709423400 | 0.03285244 | 0.00126884 | 4.02 | 0.03157587 | 0.03286982 | 0.03128316 | 200116 |
| 1709337000 | 0.0315836 | -0.000294 | -0.92 | 0.03175698 | 0.03249705 | 0.0312089 | 174450 |
| 1709250600 | 0.03187715 | -0.00013 | -0.41 | 0.03191619 | 0.03245095 | 0.03111299 | 183477 |
| 1709164200 | 0.03200721 | 0.00153843 | 5.05 | 0.03082569 | 0.0335706 | 0.0301971 | 192688 |
| 1709077800 | 0.03046878 | 0.00060921 | 2.04 | 0.02987752 | 0.03074646 | 0.02887133 | 173162 |
| 1708991400 | 0.02985957 | -2.9E-5 | -0.10 | 0.02950152 | 0.03078421 | 0.0273643 | 288069 |
| 1708905000 | 0.02988902 | 0.00058114 | 1.98 | 0.02933179 | 0.02990553 | 0.02867993 | 202570 |
| 1708818600 | 0.02930788 | 0.00035632 | 1.23 | 0.02892809 | 0.02955603 | 0.02855175 | 167107 |
| 1708732200 | 0.02895156 | -0.001641 | -5.36 | 0.03057606 | 0.03080987 | 0.02850849 | 238158 |
| 1708645800 | 0.03059254 | 0.00051656 | 1.72 | 0.02989822 | 0.03098652 | 0.02970238 | 249575 |
| 1708559400 | 0.03007598 | 0.00052869 | 1.79 | 0.02950152 | 0.03034112 | 0.0283727 | 210523 |
| 1708473000 | 0.02954729 | -0.000213 | -0.72 | 0.02975591 | 0.03025048 | 0.02913736 | 313563 |
| 1708386600 | 0.02976045 | 0.00160231 | 5.69 | 0.0242169 | 0.03106075 | 0.0241941 | 324527 |
| 1708300200 | 0.02815814 | 0.00055576 | 2.01 | 0.02758555 | 0.02878994 | 0.02741557 | 218362 |
| 1708213800 | 0.02760238 | -0.000221 | -0.79 | 0.02774742 | 0.02956626 | 0.0271752 | 233666 |
| 1708127400 | 0.02782365 | 0.00040622 | 1.48 | 0.02742393 | 0.0284843 | 0.02739706 | 203615 |
| 1708041000 | 0.02741743 | 0.00095575 | 3.61 | 0.02638634 | 0.0283176 | 0.02632329 | 187368 |
| 1707954600 | 0.02646168 | 0.00058988 | 2.28 | 0.02585053 | 0.02686686 | 0.02537731 | 194782 |
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
