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 | -1.0E-5 | -0.0277392510402 | 0.03605 | 0.04896 | 0.03474 | 319690.986321 | CX |
| 4 | -0.00285 | -7.3283620468 | 0.03889 | 0.04896 | 0.03358 | 274034.666462 | CX |
| 12 | -0.01252 | -25.7825370675 | 0.04856 | 0.06562 | 0.03358 | 341598.847501 | CX |
| 26 | 0.00524 | 17.012987013 | 0.0308 | 0.13695 | 0.0258 | 443098.495374 | CX |
| 52 | -0.00226 | -5.90078328982 | 0.0383 | 0.13695 | 0.005 | 414405.636056 | CX |
| 156 | -2.26396 | -98.4330434783 | 2.3 | 2.88 | 0.005 | 339946.75724 | CX |
| 260 | -2.26396 | -98.4330434783 | 2.3 | 2.88 | 0.005 | 339946.75724 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 0.03616 | -0.0003 | -0.82 | 0.03646 | 0.0369 | 0.03596 | 232853 |
| 1715385000 | 0.03646 | 0.00026 | 0.72 | 0.0362 | 0.037 | 0.03592 | 374135 |
| 1715298600 | 0.0362 | 0.00018 | 0.50 | 0.03602 | 0.04425 | 0.0359 | 381593 |
| 1715212200 | 0.03602 | 7.0E-5 | 0.19 | 0.03595 | 0.03619 | 0.03591 | 376059 |
| 1715125800 | 0.03595 | -0.00016 | -0.44 | 0.03611 | 0.04045 | 0.035 | 376110 |
| 1715039400 | 0.03611 | 5.0E-5 | 0.14 | 0.03607 | 0.03623 | 0.036 | 80510 |
| 1714953000 | 0.03606 | 1.0E-5 | 0.03 | 0.03605 | 0.04896 | 0.03474 | 416573 |
| 1714866600 | 0.03605 | 0.00018 | 0.50 | 0.03587 | 0.03611 | 0.03534 | 43201 |
| 1714780200 | 0.03587 | 0.00023 | 0.65 | 0.03569 | 0.03587 | 0.03561 | 52114 |
| 1714693800 | 0.03564 | 0.00114 | 3.30 | 0.0346 | 0.03793 | 0.03358 | 388523 |
| 1714607400 | 0.0345 | -0.00328 | -8.68 | 0.03778 | 0.03926 | 0.03432 | 282034 |
| 1714521000 | 0.03778 | -0.00046 | -1.20 | 0.03825 | 0.03841 | 0.03761 | 220030 |
| 1714434600 | 0.03824 | 0.00117 | 3.16 | 0.04695 | 0.04726 | 0.03654 | 378558 |
| 1714348200 | 0.03707 | -0.00038 | -1.01 | 0.03745 | 0.03745 | 0.03628 | 199034 |
| 1714261800 | 0.03745 | -0.00125 | -3.23 | 0.0387 | 0.0387 | 0.03727 | 61638 |
| 1714175400 | 0.0387 | -0.00129 | -3.23 | 0.03999 | 0.03999 | 0.03865 | 40815 |
| 1714089000 | 0.03999 | -0.00021 | -0.52 | 0.0402 | 0.04027 | 0.03981 | 98098 |
| 1714002600 | 0.0402 | 0.00081 | 2.06 | 0.03939 | 0.04046 | 0.03905 | 298313 |
| 1713916200 | 0.03939 | 3.0E-5 | 0.08 | 0.03936 | 0.03966 | 0.03896 | 354066 |
| 1713829800 | 0.03936 | 6.0E-5 | 0.15 | 0.04695 | 0.04726 | 0.0374 | 266388 |
| 1713743400 | 0.0393 | 0.00188 | 5.02 | 0.03742 | 0.0402 | 0.03699 | 367225 |
| 1713657000 | 0.03742 | 0.0004 | 1.08 | 0.03702 | 0.03759 | 0.03681 | 357004 |
| 1713570600 | 0.03702 | -0.00145 | -3.77 | 0.03847 | 0.03847 | 0.0367 | 359676 |
| 1713484200 | 0.03847 | 0.0002 | 0.52 | 0.03827 | 0.03847 | 0.03822 | 358030 |
| 1713397800 | 0.03827 | -0.00078 | -2.00 | 0.03905 | 0.03916 | 0.03803 | 340860 |
| 1713311400 | 0.03905 | -0.00116 | -2.88 | 0.04021 | 0.04054 | 0.0379 | 347443 |
| 1713225000 | 0.04021 | 0.00313 | 8.44 | 0.03706 | 0.04849 | 0.03696 | 292075 |
| 1713138600 | 0.03708 | -0.00181 | -4.65 | 0.03889 | 0.03962 | 0.03671 | 329998 |
| 1713052200 | 0.03889 | -0.00379 | -8.88 | 0.04268 | 0.04275 | 0.0368 | 316295 |
| 1712965800 | 0.04268 | -0.00356 | -7.70 | 0.04624 | 0.0465 | 0.04159 | 301744 |
| 1712879400 | 0.04624 | 0.00018 | 0.39 | 0.04606 | 0.04649 | 0.04605 | 212673 |
| 1712793000 | 0.04606 | -9.0E-5 | -0.20 | 0.04615 | 0.04622 | 0.04606 | 4576 |
| 1712706600 | 0.04615 | -0.00099 | -2.10 | 0.04714 | 0.04714 | 0.04606 | 192572 |
| 1712620200 | 0.04714 | 0.00106 | 2.30 | 0.04609 | 0.04714 | 0.046 | 80266 |
| 1712533800 | 0.04608 | -1.0E-5 | -0.02 | 0.04609 | 0.04617 | 0.04594 | 322647 |
| 1712447400 | 0.04609 | -0.00081 | -1.73 | 0.0469 | 0.0472 | 0.04601 | 343859 |
| 1712361000 | 0.0469 | -0.00039 | -0.82 | 0.04729 | 0.04755 | 0.04674 | 328854 |
| 1712274600 | 0.04729 | 0.00041 | 0.87 | 0.04692 | 0.04756 | 0.04688 | 323027 |
| 1712188200 | 0.04688 | -0.00099 | -2.07 | 0.04785 | 0.04787 | 0.046 | 323735 |
| 1712101800 | 0.04787 | -0.00041 | -0.85 | 0.04835 | 0.04864 | 0.04781 | 308183 |
| 1712015400 | 0.04828 | 0.0001 | 0.21 | 0.04814 | 0.04862 | 0.04782 | 245216 |
| 1711929000 | 0.04818 | 6.0E-5 | 0.12 | 0.04812 | 0.05122 | 0.048 | 307606 |
| 1711842600 | 0.04812 | -0.00022 | -0.46 | 0.04828 | 0.04896 | 0.048 | 316852 |
| 1711756200 | 0.04834 | -0.00028 | -0.58 | 0.04978 | 0.05277 | 0.04782 | 357103 |
| 1711669800 | 0.04862 | -0.00589 | -10.81 | 0.05426 | 0.05426 | 0.04701 | 427689 |
| 1711583400 | 0.05451 | 0.0028 | 5.41 | 0.05171 | 0.05745 | 0.05171 | 392168 |
| 1711497000 | 0.05171 | -0.01207 | -18.92 | 0.06378 | 0.06562 | 0.05149 | 384082 |
| 1711410600 | 0.06378 | 0.00771 | 13.75 | 0.05608 | 0.06499 | 0.05598 | 306953 |
| 1711324200 | 0.05607 | 0.00336 | 6.37 | 0.05271 | 0.05698 | 0.05237 | 358020 |
| 1711237800 | 0.05271 | 0.00428 | 8.84 | 0.04843 | 0.05384 | 0.04843 | 344770 |
| 1711151400 | 0.04843 | -0.00045 | -0.92 | 0.04876 | 0.0565 | 0.04601 | 350602 |
| 1711065000 | 0.04888 | 0.0017 | 3.60 | 0.04718 | 0.04985 | 0.04718 | 455102 |
| 1710978600 | 0.04718 | -0.00248 | -4.99 | 0.04966 | 0.0545 | 0.04602 | 368275 |
| 1710892200 | 0.04966 | -0.0014 | -2.74 | 0.05106 | 0.05113 | 0.04859 | 477969 |
| 1710805800 | 0.05106 | -0.00141 | -2.69 | 0.05225 | 0.05448 | 0.05054 | 363315 |
| 1710719400 | 0.05247 | 0.00434 | 9.02 | 0.04813 | 0.057 | 0.048 | 452928 |
| 1710633000 | 0.04813 | 0.00013 | 0.27 | 0.048 | 0.04828 | 0.048 | 199661 |
| 1710546600 | 0.048 | -0.00041 | -0.85 | 0.04838 | 0.04903 | 0.048 | 446119 |
| 1710460200 | 0.04841 | -0.00179 | -3.57 | 0.0502 | 0.05205 | 0.048 | 480469 |
| 1710373800 | 0.0502 | 0.00161 | 3.31 | 0.04939 | 0.05278 | 0.046 | 489476 |
| 1710287400 | 0.04859 | -0.0019 | -3.76 | 0.0504 | 0.05265 | 0.0484 | 469211 |
| 1710201000 | 0.05049 | 0.00098 | 1.98 | 0.04941 | 0.05292 | 0.04872 | 468856 |
| 1710114600 | 0.04951 | 7.0E-5 | 0.14 | 0.04944 | 0.05746 | 0.04501 | 536832 |
| 1710028200 | 0.04944 | -0.00011 | -0.22 | 0.04876 | 0.04998 | 0.04503 | 518721 |
| 1709941800 | 0.04955 | 0.00138 | 2.86 | 0.04817 | 0.05033 | 0.04787 | 480952 |
| 1709855400 | 0.04817 | -0.00155 | -3.12 | 0.04972 | 0.05033 | 0.04593 | 495034 |
| 1709769000 | 0.04972 | 0.00153 | 3.17 | 0.04819 | 0.05588 | 0.04334 | 529883 |
| 1709682600 | 0.04819 | 0.00282 | 6.22 | 0.04537 | 0.05981 | 0.04393 | 509733 |
| 1709596200 | 0.04537 | -0.0099 | -17.91 | 0.05561 | 0.05605 | 0.045 | 191307 |
| 1709509800 | 0.05527 | 0.00358 | 6.93 | 0.05169 | 0.05838 | 0.05116 | 337528 |
| 1709423400 | 0.05169 | 0.00116 | 2.30 | 0.05053 | 0.06529 | 0.04801 | 412194 |
| 1709337000 | 0.05053 | 0.00206 | 4.25 | 0.04847 | 0.05282 | 0.04843 | 412346 |
| 1709250600 | 0.04847 | 0.00239 | 5.19 | 0.04608 | 0.04896 | 0.04592 | 326978 |
| 1709164200 | 0.04608 | 0.00348 | 8.17 | 0.0426 | 0.04634 | 0.04187 | 445623 |
| 1709077800 | 0.0426 | -0.0017 | -3.84 | 0.0443 | 0.045 | 0.0426 | 474136 |
| 1708991400 | 0.0443 | 0.00022 | 0.50 | 0.04431 | 0.04442 | 0.0438 | 358352 |
| 1708905000 | 0.04408 | -0.0003 | -0.68 | 0.04438 | 0.04727 | 0.04382 | 494113 |
| 1708818600 | 0.04438 | -1.0E-5 | -0.02 | 0.04439 | 0.04649 | 0.0439 | 495354 |
| 1708732200 | 0.04439 | -0.00136 | -2.97 | 0.04575 | 0.04589 | 0.04286 | 420224 |
| 1708645800 | 0.04575 | -0.0012 | -2.56 | 0.04695 | 0.0496 | 0.04563 | 381902 |
| 1708559400 | 0.04695 | 0.00387 | 8.98 | 0.04308 | 0.04959 | 0.04222 | 347582 |
| 1708473000 | 0.04308 | 0.00012 | 0.28 | 0.04296 | 0.04396 | 0.04283 | 476725 |
| 1708386600 | 0.04296 | -0.00281 | -6.14 | 0.04579 | 0.04598 | 0.04116 | 394223 |
| 1708300200 | 0.04577 | -0.00279 | -5.75 | 0.04856 | 0.05043 | 0.04473 | 460688 |
| 1708213800 | 0.04856 | -0.00436 | -8.24 | 0.05292 | 0.05372 | 0.04752 | 464879 |
| 1708127400 | 0.05292 | 0.00286 | 5.71 | 0.05006 | 0.06258 | 0.047 | 460518 |
| 1708041000 | 0.05006 | 0.00015 | 0.30 | 0.04991 | 0.06176 | 0.04473 | 756159 |
| 1707954600 | 0.04991 | 0.01396 | 38.83 | 0.03595 | 0.12461 | 0.03588 | 866176 |
| 1707868200 | 0.03595 | -8.0E-5 | -0.22 | 0.03603 | 0.03634 | 0.03578 | 570396 |
| 1707781800 | 0.03603 | -0.00271 | -7.00 | 0.03869 | 0.03869 | 0.03548 | 363618 |
| 1707695400 | 0.03874 | -0.0011 | -2.76 | 0.03984 | 0.03994 | 0.03868 | 140403 |
| 1707609000 | 0.03984 | -0.00513 | -11.41 | 0.04497 | 0.04507 | 0.03918 | 557070 |
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
