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 | 0.00037491 | 0.379335287531 | 0.09883341 | 0.21176797 | 0.09259904 | 210785.828915 | CX |
| 4 | -0.02348546 | -19.1415245337 | 0.12269378 | 0.21304884 | 0.09259904 | 524256.113962 | CX |
| 12 | 0.03559196 | 55.9478096515 | 0.06361636 | 0.21680442 | 0.06272864 | 693990.118678 | CX |
| 26 | 0.05158831 | 108.333261585 | 0.04762001 | 0.21680442 | 0.04375459 | 2416424.26859 | CX |
| 52 | 0.04337725 | 77.6937465107 | 0.05583107 | 0.21680442 | 0.03867527 | 2348647.25712 | CX |
| 156 | -0.02363981 | -19.243117498 | 0.12284813 | 0.7145542 | 0.03867527 | 12681391.2534 | CX |
| 260 | 0.04337806 | 77.696324538 | 0.05583026 | 38043946.05 | 0.00013434 | 15321531.2188 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.1020586 | 0.00250492 | 2.52 | 0.09960278 | 0.1032372 | 0.09815841 | 103650 |
| 1714002600 | 0.09955368 | -0.00496 | -4.75 | 0.10592002 | 0.10722926 | 0.09912139 | 176593 |
| 1713916200 | 0.10451345 | -0.003289 | -3.05 | 0.10763004 | 0.10875094 | 0.10426314 | 206088 |
| 1713829800 | 0.10780247 | 0.00330604 | 3.16 | 0.10222912 | 0.21176797 | 0.09780232 | 461716 |
| 1713743400 | 0.10449643 | -0.001073 | -1.02 | 0.10504638 | 0.10741604 | 0.10326424 | 145572 |
| 1713657000 | 0.10556942 | 0.00557815 | 5.58 | 0.09973581 | 0.10607472 | 0.09844863 | 181554 |
| 1713570600 | 0.09999127 | 0.00087543 | 0.88 | 0.09883341 | 0.10192045 | 0.09259904 | 200324 |
| 1713484200 | 0.09911584 | 0.0020358 | 2.10 | 0.09772493 | 0.10122803 | 0.09526668 | 263627 |
| 1713397800 | 0.09708004 | -0.004955 | -4.86 | 0.10206423 | 0.10423713 | 0.0952474 | 375236 |
| 1713311400 | 0.10203541 | 0.00013895 | 0.14 | 0.10135877 | 0.10367466 | 0.097166 | 252102 |
| 1713225000 | 0.10189646 | -0.005496 | -5.12 | 0.10222912 | 0.11100471 | 0.09780232 | 876579 |
| 1713138600 | 0.10739201 | 0.00402377 | 3.89 | 0.10222912 | 0.10978245 | 0.09780232 | 516680 |
| 1713052200 | 0.10336824 | -0.007709 | -6.94 | 0.11053336 | 0.11376915 | 0.09429167 | 1205674 |
| 1712965800 | 0.11107771 | -0.006694 | -5.68 | 0.11857096 | 0.12511562 | 0.10575164 | 1074013 |
| 1712879400 | 0.11777123 | 0.00194502 | 1.68 | 0.11574969 | 0.1192007 | 0.11440277 | 217677 |
| 1712793000 | 0.11582621 | 0.00019296 | 0.17 | 0.11509149 | 0.11726332 | 0.11128247 | 313131 |
| 1712706600 | 0.11563325 | -0.003003 | -2.53 | 0.12020985 | 0.12305502 | 0.11558418 | 1070511 |
| 1712620200 | 0.11863611 | 0.00374946 | 3.26 | 0.11229295 | 0.1200269 | 0.1091274 | 231139 |
| 1712533800 | 0.11488665 | 0.00029213 | 0.25 | 0.11445918 | 0.11645385 | 0.1139418 | 56457 |
| 1712447400 | 0.11459452 | 0.0030731 | 2.76 | 0.11067273 | 0.11632933 | 0.11067273 | 114801 |
| 1712361000 | 0.11152142 | -0.00212 | -1.87 | 0.11472996 | 0.11527452 | 0.10608631 | 182676 |
| 1712274600 | 0.11364175 | 0.00071868 | 0.64 | 0.11229295 | 0.11707258 | 0.1091274 | 205461 |
| 1712188200 | 0.11292307 | 0.00092938 | 0.83 | 0.11197881 | 0.12635932 | 0.1095915 | 2327314 |
| 1712101800 | 0.11199369 | -0.009806 | -8.05 | 0.12094897 | 0.12094897 | 0.10858072 | 590553 |
| 1712015400 | 0.12179976 | 0.00196315 | 1.64 | 0.11641263 | 0.21304884 | 0.11566138 | 1741499 |
| 1711929000 | 0.11983661 | 0.00096173 | 0.81 | 0.12008379 | 0.12182523 | 0.1185255 | 467503 |
| 1711842600 | 0.11887488 | -0.004507 | -3.65 | 0.1217021 | 0.12208858 | 0.11824103 | 394109 |
| 1711756200 | 0.12338179 | -0.002789 | -2.21 | 0.12269378 | 0.12389773 | 0.11838081 | 726919 |
| 1711669800 | 0.12617034 | 0.00880889 | 7.51 | 0.11785919 | 0.12617034 | 0.11477274 | 731636 |
| 1711583400 | 0.11736145 | -2.6E-5 | -0.02 | 0.11659997 | 0.12277553 | 0.11375311 | 763977 |
| 1711497000 | 0.11738789 | 0.00207414 | 1.80 | 0.11641263 | 0.12062765 | 0.11260746 | 715718 |
| 1711410600 | 0.11531375 | 0.00158332 | 1.39 | 0.10732783 | 0.11735003 | 0.09436139 | 270787 |
| 1711324200 | 0.11373043 | 0.00545311 | 5.04 | 0.11332509 | 0.11413377 | 0.10898722 | 989882 |
| 1711237800 | 0.10827732 | 0.00289265 | 2.74 | 0.10573038 | 0.11102636 | 0.10440795 | 287367 |
| 1711151400 | 0.10538467 | -0.002594 | -2.40 | 0.10921473 | 0.11115672 | 0.1030459 | 288408 |
| 1711065000 | 0.1079788 | -0.001887 | -1.72 | 0.10923088 | 0.11195194 | 0.1055337 | 367253 |
| 1710978600 | 0.10986593 | 0.01442442 | 15.11 | 0.09469097 | 0.11000886 | 0.093226 | 710485 |
| 1710892200 | 0.09544151 | -0.01033 | -9.77 | 0.10732783 | 0.10732783 | 0.09428541 | 595051 |
| 1710805800 | 0.10577116 | -0.006552 | -5.83 | 0.06647062 | 0.21680442 | 0.06647062 | 504931 |
| 1710719400 | 0.11232295 | 0.00887205 | 8.58 | 0.10341212 | 0.11383407 | 0.10121215 | 343715 |
| 1710633000 | 0.1034509 | -0.008166 | -7.32 | 0.11170122 | 0.11745892 | 0.10241112 | 600521 |
| 1710546600 | 0.11161721 | -0.008646 | -7.19 | 0.06647062 | 0.11766892 | 0.06647062 | 1074821 |
| 1710460200 | 0.12026346 | -0.005622 | -4.47 | 0.1276334 | 0.1276334 | 0.11571395 | 433590 |
| 1710373800 | 0.12588551 | 0.00086201 | 0.69 | 0.1255764 | 0.12799422 | 0.12178071 | 476967 |
| 1710287400 | 0.1250235 | -0.005671 | -4.34 | 0.12924167 | 0.13069473 | 0.11952278 | 848995 |
| 1710201000 | 0.13069445 | 0.00440898 | 3.49 | 0.06647062 | 0.13218287 | 0.06647062 | 1490875 |
| 1710114600 | 0.12628547 | 0.00278283 | 2.25 | 0.13190735 | 0.13190735 | 0.12509446 | 2916762 |
| 1710028200 | 0.12350264 | -0.002974 | -2.35 | 0.126308 | 0.12660971 | 0.12332616 | 141525 |
| 1709941800 | 0.12647646 | 0.00351051 | 2.85 | 0.12175978 | 0.12869401 | 0.12035312 | 852913 |
| 1709855400 | 0.12296595 | -0.001901 | -1.52 | 0.12361132 | 0.12438976 | 0.11769136 | 727657 |
| 1709769000 | 0.12486665 | 0.00631442 | 5.33 | 0.11938106 | 0.12486665 | 0.10944238 | 727885 |
| 1709682600 | 0.11855223 | 0.00806716 | 7.30 | 0.13026196 | 0.14179126 | 0.10007119 | 6716139 |
| 1709596200 | 0.11048507 | -0.000884 | -0.79 | 0.06647062 | 0.11766892 | 0.06647062 | 2039165 |
| 1709509800 | 0.11136865 | -0.006688 | -5.67 | 0.1090693 | 0.11830791 | 0.10793878 | 1409412 |
| 1709423400 | 0.11805676 | 0.01882968 | 18.98 | 0.09813728 | 0.13210738 | 0.09497233 | 2642846 |
| 1709337000 | 0.09922708 | 0.0126217 | 14.57 | 0.08623706 | 0.09924545 | 0.08623706 | 1346322 |
| 1709250600 | 0.08660538 | 0.00626595 | 7.80 | 0.08094744 | 0.08767213 | 0.079101 | 1183927 |
| 1709164200 | 0.08033943 | -0.00067 | -0.83 | 0.08114834 | 0.0843938 | 0.07791213 | 1448443 |
| 1709077800 | 0.08100897 | 0.00445608 | 5.82 | 0.07670737 | 0.0825327 | 0.07405085 | 1420350 |
| 1708991400 | 0.07655289 | 0.0022151 | 2.98 | 0.06647062 | 0.15603355 | 0.06647062 | 511633 |
| 1708905000 | 0.07433779 | -0.001058 | -1.40 | 0.07410947 | 0.07462928 | 0.07302402 | 215099 |
| 1708818600 | 0.07539545 | 0.00313717 | 4.34 | 0.07203684 | 0.07542758 | 0.0714859 | 115467 |
| 1708732200 | 0.07225828 | -0.001862 | -2.51 | 0.07309481 | 0.07340536 | 0.07124296 | 132975 |
| 1708645800 | 0.07412058 | 0.00307782 | 4.33 | 0.07174314 | 0.07432903 | 0.07022537 | 213251 |
| 1708559400 | 0.07104276 | -0.001332 | -1.84 | 0.07209676 | 0.07259007 | 0.06936596 | 145039 |
| 1708473000 | 0.07237447 | -0.000407 | -0.56 | 0.07282772 | 0.07311613 | 0.06987957 | 278190 |
| 1708386600 | 0.07278186 | 0.00127865 | 1.79 | 0.06647062 | 0.07346675 | 0.06647062 | 324000 |
| 1708300200 | 0.07150321 | 0.00084706 | 1.20 | 0.07054619 | 0.07207758 | 0.07030131 | 126179 |
| 1708213800 | 0.07065615 | -0.000833 | -1.17 | 0.07141953 | 0.07188027 | 0.06950835 | 133057 |
| 1708127400 | 0.07148913 | -0.000387 | -0.54 | 0.07249441 | 0.07350847 | 0.0706009 | 168019 |
| 1708041000 | 0.07187605 | -0.001227 | -1.68 | 0.07272728 | 0.0739412 | 0.07133331 | 398981 |
| 1707954600 | 0.07310321 | 0.00212097 | 2.99 | 0.07057309 | 0.07376028 | 0.07001884 | 680003 |
| 1707868200 | 0.07098224 | 0.00124336 | 1.78 | 0.06975431 | 0.07432768 | 0.06947743 | 1334618 |
| 1707781800 | 0.06973888 | 0.00209334 | 3.09 | 0.06647062 | 0.07167996 | 0.06647062 | 473454 |
| 1707695400 | 0.06764554 | -0.000584 | -0.86 | 0.06866405 | 0.07026735 | 0.06747621 | 168986 |
| 1707609000 | 0.0682299 | -0.000529 | -0.77 | 0.06853887 | 0.07002614 | 0.06771131 | 198216 |
| 1707522600 | 0.06875864 | 0.00198228 | 2.97 | 0.06647062 | 0.07167996 | 0.06647062 | 1243348 |
| 1707436200 | 0.06677636 | 0.00056938 | 0.86 | 0.06635323 | 0.06830752 | 0.06597146 | 242179 |
| 1707349800 | 0.06620698 | 0.00154787 | 2.39 | 0.06463382 | 0.06654614 | 0.0638271 | 121409 |
| 1707263400 | 0.06465911 | -0.000656 | -1.00 | 0.06498066 | 0.0655095 | 0.06407949 | 169534 |
| 1707177000 | 0.06531536 | 0.00191432 | 3.02 | 0.07817905 | 0.08187099 | 0.06379807 | 456572 |
| 1707090600 | 0.06340104 | -0.000514 | -0.80 | 0.06428107 | 0.06440738 | 0.06306384 | 187296 |
| 1707004200 | 0.06391539 | -0.000625 | -0.97 | 0.06474166 | 0.06535972 | 0.06391221 | 177000 |
| 1706917800 | 0.06453996 | 0.00104409 | 1.64 | 0.06361636 | 0.06545804 | 0.06272864 | 333138 |
| 1706831400 | 0.06349587 | -0.000655 | -1.02 | 0.06411488 | 0.06421505 | 0.06290753 | 167677 |
| 1706745000 | 0.06415065 | -0.001971 | -2.98 | 0.06530575 | 0.06566956 | 0.063075 | 621402 |
| 1706658600 | 0.06612118 | 4.3E-5 | 0.07 | 0.06553921 | 0.0673199 | 0.06496714 | 418808 |
| 1706572200 | 0.06607855 | 0.00282023 | 4.46 | 0.07817905 | 0.08187099 | 0.06369298 | 183378 |
| 1706485800 | 0.06325832 | -0.000512 | -0.80 | 0.06408099 | 0.06532249 | 0.06278723 | 253100 |
| 1706399400 | 0.06377003 | -0.000523 | -0.81 | 0.06429547 | 0.06476135 | 0.06330955 | 236518 |
| 1706313000 | 0.06429327 | 0.00242296 | 3.92 | 0.06191652 | 0.06558999 | 0.06147554 | 334236 |
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
