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 | -0.00096 | -7.11111111111 | 0.0135 | 0.01589 | 0.00962 | 1180506.7631 | CX |
| 4 | -0.0006 | -4.56621004566 | 0.01314 | 0.6585 | 0.00936 | 1179462.41689 | CX |
| 12 | -0.0115 | -47.8369384359 | 0.02404 | 0.6585 | 0.00936 | 1449354.6627 | CX |
| 26 | -0.02583 | -67.3182173573 | 0.03837 | 0.6585 | 0.00936 | 1030387.34892 | CX |
| 52 | -0.014334 | -53.3377986158 | 0.026874 | 0.6585 | 0.00936 | 713067.239491 | CX |
| 156 | 0 | 0 | 0 | 1 | 0 | 389200.026882 | CX |
| 260 | -0.72896 | -98.3088334457 | 0.7415 | 1 | 0.00936 | 377570.193934 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.01254 | 0.00019 | 1.54 | 0.01255 | 0.01258 | 0.01231 | 829730 |
| 1715557800 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01254 | 0.01231 | 1173724 |
| 1715471400 | 0.01235 | -9.0E-5 | -0.72 | 0.01244 | 0.01245 | 0.01202 | 1094919 |
| 1715385000 | 0.01244 | -0.00329 | -20.92 | 0.0157 | 0.01577 | 0.00962 | 1492469 |
| 1715298600 | 0.01573 | 0.00318 | 25.34 | 0.01197 | 0.01589 | 0.01187 | 1268103 |
| 1715212200 | 0.01255 | 0.00097 | 8.38 | 0.01161 | 0.01329 | 0.01157 | 1187249 |
| 1715125800 | 0.01158 | -0.00192 | -14.22 | 0.0135 | 0.01494 | 0.01151 | 1217351 |
| 1715039400 | 0.0135 | -6.0E-5 | -0.44 | 0.01361 | 0.01472 | 0.01325 | 694714 |
| 1714953000 | 0.01356 | 0.00117 | 9.44 | 0.01239 | 0.016 | 0.01223 | 1171705 |
| 1714866600 | 0.01239 | 0.00074 | 6.35 | 0.01165 | 0.01539 | 0.01162 | 1399079 |
| 1714780200 | 0.01165 | -0.00096 | -7.61 | 0.01261 | 0.01262 | 0.01133 | 1129205 |
| 1714693800 | 0.01261 | 0.00096 | 8.24 | 0.01165 | 0.01481 | 0.01151 | 1376394 |
| 1714607400 | 0.01165 | 9.0E-5 | 0.78 | 0.01157 | 0.01175 | 0.0115 | 1146209 |
| 1714521000 | 0.01156 | -0.00013 | -1.11 | 0.01169 | 0.01184 | 0.0113 | 1140443 |
| 1714434600 | 0.01169 | -0.00088 | -7.00 | 0.03565 | 0.6585 | 0.01151 | 1300365 |
| 1714348200 | 0.01257 | -0.00129 | -9.31 | 0.01386 | 0.0139 | 0.01239 | 1052152 |
| 1714261800 | 0.01386 | 0.0012 | 9.48 | 0.01263 | 0.0143 | 0.01214 | 1127665 |
| 1714175400 | 0.01266 | -0.00136 | -9.70 | 0.01403 | 0.01423 | 0.01201 | 1254476 |
| 1714089000 | 0.01402 | 0.00273 | 24.18 | 0.01129 | 0.01783 | 0.01127 | 1434640 |
| 1714002600 | 0.01129 | -8.0E-5 | -0.70 | 0.01137 | 0.0117 | 0.01096 | 1195834 |
| 1713916200 | 0.01137 | 0.00015 | 1.34 | 0.01122 | 0.01183 | 0.01115 | 1176479 |
| 1713829800 | 0.01122 | -0.00222 | -16.52 | 0.01183 | 0.01345 | 0.011 | 860856 |
| 1713743400 | 0.01344 | 0.00207 | 18.21 | 0.01137 | 0.015 | 0.01137 | 1186208 |
| 1713657000 | 0.01137 | -0.00127 | -10.05 | 0.01264 | 0.01414 | 0.01099 | 1275999 |
| 1713570600 | 0.01264 | 0.00152 | 13.67 | 0.01112 | 0.0139 | 0.01093 | 1280284 |
| 1713484200 | 0.01112 | -0.00044 | -3.81 | 0.01155 | 0.01249 | 0.00936 | 1398871 |
| 1713397800 | 0.01156 | -0.00133 | -10.32 | 0.01289 | 0.01317 | 0.01147 | 1179541 |
| 1713311400 | 0.01289 | -0.00025 | -1.90 | 0.01314 | 0.01321 | 0.01254 | 980273 |
| 1713225000 | 0.01314 | -0.00048 | -3.52 | 0.01368 | 0.01467 | 0.01252 | 1035084 |
| 1713138600 | 0.01362 | 0.0005 | 3.81 | 0.01332 | 0.01377 | 0.01242 | 982977 |
| 1713052200 | 0.01312 | -0.00028 | -2.09 | 0.0134 | 0.01376 | 0.01306 | 1042157 |
| 1712965800 | 0.0134 | -0.00172 | -11.38 | 0.01512 | 0.0152 | 0.01335 | 1052510 |
| 1712879400 | 0.01512 | 4.0E-5 | 0.27 | 0.01508 | 0.0153 | 0.01466 | 945264 |
| 1712793000 | 0.01508 | -0.00103 | -6.39 | 0.01611 | 0.01611 | 0.01451 | 848518 |
| 1712706600 | 0.01611 | -0.00127 | -7.31 | 0.01738 | 0.01741 | 0.0161 | 862073 |
| 1712620200 | 0.01738 | 0.00053 | 3.15 | 0.01685 | 0.01748 | 0.01616 | 669328 |
| 1712533800 | 0.01685 | 0.00102 | 6.44 | 0.01583 | 0.01733 | 0.01581 | 570931 |
| 1712447400 | 0.01583 | 0.00059 | 3.87 | 0.01524 | 0.01592 | 0.01511 | 1040005 |
| 1712361000 | 0.01524 | -0.00138 | -8.30 | 0.01662 | 0.01663 | 0.01504 | 938708 |
| 1712274600 | 0.01662 | 0.00077 | 4.86 | 0.01585 | 0.01737 | 0.01566 | 1034764 |
| 1712188200 | 0.01585 | -0.00155 | -8.91 | 0.01736 | 0.01737 | 0.0158 | 779581 |
| 1712101800 | 0.0174 | 0.00016 | 0.93 | 0.01715 | 0.0186 | 0.0165 | 851478 |
| 1712015400 | 0.01724 | -0.00061 | -3.42 | 0.01782 | 0.0184 | 0.017 | 764289 |
| 1711929000 | 0.01785 | 0.00083 | 4.88 | 0.0164 | 0.01832 | 0.0161 | 997550 |
| 1711842600 | 0.01702 | -0.00157 | -8.45 | 0.0186 | 0.01872 | 0.0166 | 899857 |
| 1711756200 | 0.01859 | -0.00041 | -2.16 | 0.01899 | 0.01901 | 0.018 | 1122589 |
| 1711669800 | 0.019 | -5.0E-5 | -0.26 | 0.01908 | 0.0191 | 0.01824 | 1229440 |
| 1711583400 | 0.01905 | 0.00168 | 9.67 | 0.01737 | 0.02031 | 0.01723 | 1570773 |
| 1711497000 | 0.01737 | -0.00259 | -12.98 | 0.01996 | 0.02184 | 0.017 | 1644716 |
| 1711410600 | 0.01996 | -0.00433 | -17.83 | 0.02295 | 0.031 | 0.01821 | 7952156 |
| 1711324200 | 0.02429 | 0.00938 | 62.91 | 0.01491 | 0.02775 | 0.0145 | 2863132 |
| 1711237800 | 0.01491 | 0.00017 | 1.15 | 0.01474 | 0.01898 | 0.01402 | 1822327 |
| 1711151400 | 0.01474 | -0.001 | -6.35 | 0.01638 | 0.01696 | 0.01385 | 1855440 |
| 1711065000 | 0.01574 | 0.00177 | 12.67 | 0.01397 | 0.028 | 0.013 | 6455901 |
| 1710978600 | 0.01397 | 3.0E-5 | 0.22 | 0.01394 | 0.01517 | 0.01224 | 1323918 |
| 1710892200 | 0.01394 | -0.00334 | -19.33 | 0.01728 | 0.01838 | 0.0135 | 1562290 |
| 1710805800 | 0.01728 | 0.00367 | 26.97 | 0.01382 | 0.021 | 0.01288 | 1802733 |
| 1710719400 | 0.01361 | -0.00382 | -21.92 | 0.01743 | 0.01899 | 0.01303 | 2116955 |
| 1710633000 | 0.01743 | -0.01657 | -48.74 | 0.034 | 0.035 | 0.0163 | 3154500 |
| 1710546600 | 0.034 | 0.01583 | 87.12 | 0.01914 | 0.0345 | 0.0151 | 2723344 |
| 1710460200 | 0.01817 | 0.00268 | 17.30 | 0.01553 | 0.0195 | 0.01374 | 1948629 |
| 1710373800 | 0.01549 | 0.00234 | 17.79 | 0.01317 | 0.01549 | 0.0131 | 1655271 |
| 1710287400 | 0.01315 | -0.00053 | -3.87 | 0.01377 | 0.0145 | 0.01272 | 1653442 |
| 1710201000 | 0.01368 | 0.00011 | 0.81 | 0.01353 | 0.01456 | 0.01283 | 1871369 |
| 1710114600 | 0.01357 | -0.00059 | -4.17 | 0.01416 | 0.01431 | 0.01301 | 1559839 |
| 1710028200 | 0.01416 | 0.00129 | 10.02 | 0.01283 | 0.01548 | 0.01258 | 1651539 |
| 1709941800 | 0.01287 | 0.00026 | 2.06 | 0.01261 | 0.01348 | 0.01214 | 1506665 |
| 1709855400 | 0.01261 | -0.00112 | -8.16 | 0.01373 | 0.01383 | 0.01209 | 1691922 |
| 1709769000 | 0.01373 | -0.00031 | -2.21 | 0.01403 | 0.0146 | 0.01333 | 1559724 |
| 1709682600 | 0.01404 | -0.0006 | -4.10 | 0.01508 | 0.01518 | 0.0135 | 1561075 |
| 1709596200 | 0.01464 | -0.00023 | -1.55 | 0.01479 | 0.0155 | 0.01378 | 1030757 |
| 1709509800 | 0.01487 | 0.00095 | 6.82 | 0.01393 | 0.01518 | 0.01376 | 1579806 |
| 1709423400 | 0.01392 | 0.00045 | 3.34 | 0.01347 | 0.01449 | 0.0133 | 1343135 |
| 1709337000 | 0.01347 | -0.00047 | -3.37 | 0.01394 | 0.017 | 0.01252 | 1570835 |
| 1709250600 | 0.01394 | 0.00058 | 4.34 | 0.01336 | 0.017 | 0.01207 | 2527646 |
| 1709164200 | 0.01336 | -0.00571 | -29.94 | 0.01907 | 0.01989 | 0.01086 | 3122469 |
| 1709077800 | 0.01907 | -0.00144 | -7.02 | 0.02051 | 0.024 | 0.01902 | 800441 |
| 1708991400 | 0.02051 | 0.00189 | 10.15 | 0.01887 | 0.02127 | 0.01843 | 615068 |
| 1708905000 | 0.01862 | 0.00083 | 4.67 | 0.01779 | 0.01955 | 0.01737 | 896565 |
| 1708818600 | 0.01779 | -0.00133 | -6.96 | 0.01912 | 0.0201 | 0.01731 | 960415 |
| 1708732200 | 0.01912 | -0.00218 | -10.23 | 0.0213 | 0.02187 | 0.01889 | 806059 |
| 1708645800 | 0.0213 | -0.00066 | -3.01 | 0.02196 | 0.02375 | 0.02101 | 682622 |
| 1708559400 | 0.02196 | -0.0015 | -6.39 | 0.02346 | 0.02366 | 0.021 | 731160 |
| 1708473000 | 0.02346 | -0.00058 | -2.41 | 0.02404 | 0.02432 | 0.02295 | 879077 |
| 1708386600 | 0.02404 | -0.00024 | -0.99 | 0.0243 | 0.02438 | 0.02315 | 776376 |
| 1708300200 | 0.02428 | 0.00153 | 6.73 | 0.02275 | 0.02501 | 0.021 | 833352 |
| 1708213800 | 0.02275 | -0.0016 | -6.57 | 0.02435 | 0.02444 | 0.02265 | 678772 |
| 1708127400 | 0.02435 | -0.00114 | -4.47 | 0.02549 | 0.02551 | 0.02386 | 869727 |
| 1708041000 | 0.02549 | 0.00048 | 1.92 | 0.02501 | 0.02652 | 0.02486 | 819743 |
| 1707954600 | 0.02501 | -0.0004 | -1.57 | 0.02541 | 0.02569 | 0.023655 | 827409 |
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
