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 | 0.00115 | 2.21793635487 | 0.05185 | 0.05453 | 0.04961 | 5959014.70804 | CX |
| 4 | -0.00336 | -5.96167494677 | 0.05636 | 0.06473 | 0.04792 | 7321487.21918 | CX |
| 12 | 0.00419 | 8.58430649457 | 0.04881 | 0.11557 | 0.0468 | 14242472.1998 | CX |
| 26 | 0.00092 | 1.76651305684 | 0.05208 | 0.11557 | 0.0397 | 14131075.1655 | CX |
| 52 | -0.01189 | -18.3233163816 | 0.06489 | 0.11557 | 0.0333 | 11455108.6159 | CX |
| 156 | -1.067 | -95.2678571429 | 1.12 | 4 | 0.0151 | 8498518.31275 | CX |
| 260 | -1.067 | -95.2678571429 | 1.12 | 4 | 0.0151 | 8498518.31275 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.05269 | 0.00259 | 5.17 | 0.05007 | 0.05338 | 0.04961 | 7277667 |
| 1715730600 | 0.0501 | -0.0011 | -2.15 | 0.05116 | 0.05183 | 0.04975 | 5250798 |
| 1715644200 | 0.0512 | -0.0006 | -1.16 | 0.0516 | 0.05336 | 0.05009 | 9108976 |
| 1715557800 | 0.0518 | 0.00025 | 0.48 | 0.05171 | 0.05285 | 0.05121 | 3900115 |
| 1715471400 | 0.05155 | -0.00045 | -0.87 | 0.05196 | 0.05407 | 0.0511 | 6053684 |
| 1715385000 | 0.052 | -0.00112 | -2.11 | 0.05307 | 0.05433 | 0.05073 | 4250529 |
| 1715298600 | 0.05312 | 0.00125 | 2.41 | 0.05185 | 0.05453 | 0.05082 | 5871331 |
| 1715212200 | 0.05187 | -0.0009 | -1.71 | 0.05312 | 0.05359 | 0.05094 | 5398174 |
| 1715125800 | 0.05277 | -0.00173 | -3.17 | 0.05675 | 0.05675 | 0.05161 | 4042172 |
| 1715039400 | 0.0545 | -0.00225 | -3.96 | 0.05653 | 0.05809 | 0.0545 | 10013737 |
| 1714953000 | 0.05675 | -0.00085 | -1.48 | 0.05736 | 0.05925 | 0.0548 | 6312880 |
| 1714866600 | 0.0576 | 0.00189 | 3.39 | 0.05577 | 0.05922 | 0.05542 | 6222499 |
| 1714780200 | 0.05571 | 0.00321 | 6.11 | 0.05249 | 0.059 | 0.0514 | 12393689 |
| 1714693800 | 0.0525 | 0.00081 | 1.57 | 0.05164 | 0.05304 | 0.05046 | 8849993 |
| 1714607400 | 0.05169 | 0.00093 | 1.83 | 0.05086 | 0.05199 | 0.04792 | 6048389 |
| 1714521000 | 0.05076 | -0.00233 | -4.39 | 0.05303 | 0.05455 | 0.049 | 5459156 |
| 1714434600 | 0.05309 | -0.00149 | -2.73 | 0.0545 | 0.05494 | 0.0515 | 13692138 |
| 1714348200 | 0.05458 | -0.00025 | -0.46 | 0.05498 | 0.05701 | 0.05415 | 4550616 |
| 1714261800 | 0.05483 | -0.00055 | -0.99 | 0.0553 | 0.0572 | 0.05283 | 6856515 |
| 1714175400 | 0.05538 | -0.00154 | -2.71 | 0.05692 | 0.05778 | 0.05497 | 5727370 |
| 1714089000 | 0.05692 | -0.0008 | -1.39 | 0.05768 | 0.0599 | 0.05481 | 3422638 |
| 1714002600 | 0.05772 | -0.0022 | -3.67 | 0.05998 | 0.06268 | 0.05557 | 10942908 |
| 1713916200 | 0.05992 | -0.00148 | -2.41 | 0.06126 | 0.06222 | 0.05931 | 6979917 |
| 1713829800 | 0.0614 | 0.00029 | 0.47 | 0.0612 | 0.06409 | 0.05999 | 7555388 |
| 1713743400 | 0.06111 | -0.00172 | -2.74 | 0.06283 | 0.06456 | 0.0584 | 8059061 |
| 1713657000 | 0.06283 | 0.00538 | 9.36 | 0.05726 | 0.06357 | 0.05671 | 6849719 |
| 1713570600 | 0.05745 | -0.00049 | -0.85 | 0.05774 | 0.05978 | 0.05505 | 10499799 |
| 1713484200 | 0.05794 | 0.00128 | 2.26 | 0.05636 | 0.06473 | 0.05502 | 13411769 |
| 1713397800 | 0.05666 | 0.00082 | 1.47 | 0.05561 | 0.06116 | 0.05339 | 17662084 |
| 1713311400 | 0.05584 | 0.00094 | 1.71 | 0.05484 | 0.0576 | 0.05225 | 12640768 |
| 1713225000 | 0.0549 | -0.00173 | -3.05 | 0.05621 | 0.06561 | 0.05334 | 27239483 |
| 1713138600 | 0.05663 | 0.00425 | 8.11 | 0.05196 | 0.05829 | 0.05036 | 14539011 |
| 1713052200 | 0.05238 | -0.00923 | -14.98 | 0.06128 | 0.06217 | 0.0468 | 22786946 |
| 1712965800 | 0.06161 | -0.01064 | -14.73 | 0.07232 | 0.0735 | 0.05814 | 13720888 |
| 1712879400 | 0.07225 | -0.00141 | -1.91 | 0.07354 | 0.07551 | 0.0715 | 8453342 |
| 1712793000 | 0.07366 | -0.00043 | -0.58 | 0.07409 | 0.07453 | 0.07035 | 7469946 |
| 1712706600 | 0.07409 | -0.00398 | -5.10 | 0.07796 | 0.07883 | 0.07281 | 8850998 |
| 1712620200 | 0.07807 | 0.00294 | 3.91 | 0.07508 | 0.07894 | 0.07341 | 7950497 |
| 1712533800 | 0.07513 | 0 | 0.00 | 0.07535 | 0.07702 | 0.07418 | 9588584 |
| 1712447400 | 0.07513 | 0.00115 | 1.55 | 0.0737 | 0.07673 | 0.0719 | 8111838 |
| 1712361000 | 0.07398 | -0.00052 | -0.70 | 0.07448 | 0.07529 | 0.07129 | 7562396 |
| 1712274600 | 0.0745 | -0.00011 | -0.15 | 0.0741 | 0.07949 | 0.07218 | 8768049 |
| 1712188200 | 0.07461 | 0.00211 | 2.91 | 0.07229 | 0.0811 | 0.07076 | 12407431 |
| 1712101800 | 0.0725 | -0.00785 | -9.77 | 0.07991 | 0.08107 | 0.07123 | 11437215 |
| 1712015400 | 0.08035 | -0.00546 | -6.36 | 0.08566 | 0.08653 | 0.07832 | 11347415 |
| 1711929000 | 0.08581 | -0.0013 | -1.49 | 0.08712 | 0.0905 | 0.08461 | 11102041 |
| 1711842600 | 0.08711 | -0.00341 | -3.77 | 0.09383 | 0.09588 | 0.08406 | 31474804 |
| 1711756200 | 0.09052 | 0.01381 | 18.00 | 0.07665 | 0.09306 | 0.073 | 27695084 |
| 1711669800 | 0.07671 | 0.00216 | 2.90 | 0.07474 | 0.07836 | 0.07338 | 10621380 |
| 1711583400 | 0.07455 | -0.00281 | -3.63 | 0.07724 | 0.07997 | 0.07356 | 10932182 |
| 1711497000 | 0.07736 | -0.00158 | -2.00 | 0.079 | 0.08184 | 0.0722 | 14142557 |
| 1711410600 | 0.07894 | 0.00357 | 4.74 | 0.07521 | 0.0806 | 0.07339 | 18174829 |
| 1711324200 | 0.07537 | 0.00319 | 4.42 | 0.0715 | 0.07543 | 0.07045 | 7711244 |
| 1711237800 | 0.07218 | 0.00223 | 3.19 | 0.07048 | 0.07398 | 0.06931 | 11271572 |
| 1711151400 | 0.06995 | -0.00328 | -4.48 | 0.07326 | 0.07616 | 0.06859 | 8989782 |
| 1711065000 | 0.07323 | -0.00315 | -4.12 | 0.07563 | 0.07885 | 0.07112 | 15404293 |
| 1710978600 | 0.07638 | 0.01018 | 15.38 | 0.06654 | 0.07854 | 0.06443 | 13773610 |
| 1710892200 | 0.0662 | -0.00824 | -11.07 | 0.07431 | 0.07553 | 0.06407 | 17197314 |
| 1710805800 | 0.07444 | -0.00782 | -9.51 | 0.08221 | 0.08443 | 0.07264 | 15728492 |
| 1710719400 | 0.08226 | 0.00681 | 9.03 | 0.07553 | 0.08415 | 0.07108 | 17906763 |
| 1710633000 | 0.07545 | -0.01123 | -12.96 | 0.08668 | 0.08905 | 0.0737 | 18329899 |
| 1710546600 | 0.08668 | -0.00633 | -6.81 | 0.0918 | 0.09628 | 0.0797 | 28274472 |
| 1710460200 | 0.09301 | -0.00612 | -6.17 | 0.0983 | 0.10049 | 0.087 | 13919666 |
| 1710373800 | 0.09913 | 0.00083 | 0.84 | 0.09859 | 0.10765 | 0.09501 | 22402901 |
| 1710287400 | 0.0983 | -0.0053 | -5.12 | 0.10346 | 0.11557 | 0.09441 | 32409670 |
| 1710201000 | 0.1036 | 0.01964 | 23.39 | 0.08362 | 0.10597 | 0.07913 | 59543846 |
| 1710114600 | 0.08396 | 0.00648 | 8.36 | 0.07822 | 0.08961 | 0.0774 | 25655211 |
| 1710028200 | 0.07748 | -0.00121 | -1.54 | 0.07847 | 0.08232 | 0.0749 | 7955588 |
| 1709941800 | 0.07869 | 0.00749 | 10.52 | 0.0714 | 0.08151 | 0.06653 | 22294715 |
| 1709855400 | 0.0712 | 0.00135 | 1.93 | 0.06974 | 0.07167 | 0.068 | 14154860 |
| 1709769000 | 0.06985 | 0.00254 | 3.77 | 0.0668 | 0.07357 | 0.06467 | 19773725 |
| 1709682600 | 0.06731 | -5.0E-5 | -0.07 | 0.06738 | 0.078 | 0.05856 | 32985412 |
| 1709596200 | 0.06736 | -0.00289 | -4.11 | 0.07022 | 0.07238 | 0.06631 | 18997545 |
| 1709509800 | 0.07025 | -0.0005 | -0.71 | 0.07051 | 0.0735 | 0.06398 | 31663001 |
| 1709423400 | 0.07075 | 0.00595 | 9.18 | 0.06529 | 0.07775 | 0.06454 | 33056116 |
| 1709337000 | 0.0648 | 0.0078 | 13.68 | 0.0573 | 0.06893 | 0.0565 | 24820866 |
| 1709250600 | 0.057 | 0.00093 | 1.66 | 0.05603 | 0.06164 | 0.05476 | 20169924 |
| 1709164200 | 0.05607 | 0.00028 | 0.50 | 0.0561 | 0.05901 | 0.05303 | 23734805 |
| 1709077800 | 0.05579 | 0.00218 | 4.07 | 0.05396 | 0.05669 | 0.0523 | 24380748 |
| 1708991400 | 0.05361 | 0.00196 | 3.79 | 0.05154 | 0.05537 | 0.051 | 20385010 |
| 1708905000 | 0.05165 | 0.00073 | 1.43 | 0.05087 | 0.05256 | 0.05051 | 12610291 |
| 1708818600 | 0.05092 | 0.00141 | 2.85 | 0.04951 | 0.05349 | 0.049 | 12364769 |
| 1708732200 | 0.04951 | -0.0017 | -3.32 | 0.05116 | 0.05163 | 0.04914 | 13265915 |
| 1708645800 | 0.05121 | 0.00226 | 4.62 | 0.04881 | 0.05236 | 0.04853 | 15554202 |
| 1708559400 | 0.04895 | -0.00196 | -3.85 | 0.05079 | 0.05158 | 0.0481 | 11498647 |
| 1708473000 | 0.05091 | -0.00081 | -1.57 | 0.05202 | 0.0543 | 0.04884 | 16278216 |
| 1708386600 | 0.05172 | -0.00046 | -0.88 | 0.05211 | 0.05305 | 0.05073 | 25113361 |
| 1708300200 | 0.05218 | 0.00097 | 1.89 | 0.051 | 0.0531 | 0.05039 | 14528891 |
| 1708213800 | 0.05121 | -0.00053 | -1.02 | 0.05177 | 0.05237 | 0.04979 | 8752844 |
| 1708127400 | 0.05174 | 0.00011 | 0.21 | 0.05192 | 0.055 | 0.05037 | 13745718 |
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
