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 | 0.00202 | 9.00178253119 | 0.02244 | 0.02801 | 0.02048 | 2008245.4399 | CX |
| 4 | -0.011618 | -32.2024502467 | 0.036078 | 0.036089 | 0.01595 | 2632152.4369 | CX |
| 12 | -0.02249 | -47.9020234292 | 0.04695 | 0.05961 | 0.01595 | 1786793.03085 | CX |
| 26 | 0.00082 | 3.46869712352 | 0.02364 | 0.0888 | 0.01595 | 1561844.38044 | CX |
| 52 | 0.016549 | 209.189735811 | 0.007911 | 0.0888 | 0.0045 | 4759040.57092 | CX |
| 156 | -0.36209 | -93.6722286897 | 0.38655 | 0.40268 | 0.00431 | 4867440.81578 | CX |
| 260 | -0.36209 | -93.6722286897 | 0.38655 | 0.40268 | 0.00431 | 4867440.81578 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715212200 | 0.02436 | -0.00069 | -2.75 | 0.02492 | 0.02548 | 0.0237 | 1795788 |
| 1715125800 | 0.02505 | 0.001921 | 8.31 | 0.0232 | 0.02593 | 0.02293 | 1954296 |
| 1715039400 | 0.023129 | -0.003081 | -11.76 | 0.02622 | 0.02801 | 0.02254 | 2301730 |
| 1714953000 | 0.02621 | 0.00099 | 3.93 | 0.02522 | 0.02639 | 0.024581 | 2167158 |
| 1714866600 | 0.02522 | -0.00065 | -2.51 | 0.02586 | 0.02692 | 0.02482 | 2764288 |
| 1714780200 | 0.02587 | 0.00153 | 6.29 | 0.02468 | 0.02785 | 0.0232 | 1764472 |
| 1714693800 | 0.02434 | 0.0019 | 8.47 | 0.02244 | 0.02441 | 0.02048 | 1309982 |
| 1714607400 | 0.02244 | 6.4E-5 | 0.29 | 0.02252 | 0.02369 | 0.01862 | 2991981 |
| 1714521000 | 0.022376 | 0.000426 | 1.94 | 0.02195 | 0.0257 | 0.02029 | 2973697 |
| 1714434600 | 0.02195 | 0.00374 | 20.54 | 0.018245 | 0.0222 | 0.01595 | 4174496 |
| 1714348200 | 0.01821 | -0.00261 | -12.54 | 0.02082 | 0.02168 | 0.017839 | 3822732 |
| 1714261800 | 0.02082 | 0.00084 | 4.20 | 0.01998 | 0.02182 | 0.01872 | 4483961 |
| 1714175400 | 0.01998 | -0.00079 | -3.80 | 0.02077 | 0.0254 | 0.01961 | 3004532 |
| 1714089000 | 0.02077 | -0.00129 | -5.85 | 0.02206 | 0.0221 | 0.02018 | 2078685 |
| 1714002600 | 0.02206 | -0.000523 | -2.32 | 0.02272 | 0.023744 | 0.02101 | 2880966 |
| 1713916200 | 0.022583 | -0.003654 | -13.93 | 0.026117 | 0.02632 | 0.02158 | 3459101 |
| 1713829800 | 0.026237 | -0.000543 | -2.03 | 0.02666 | 0.02692 | 0.02394 | 2866339 |
| 1713743400 | 0.02678 | 0.00247 | 10.16 | 0.02431 | 0.0269 | 0.02232 | 3569716 |
| 1713657000 | 0.02431 | -0.001048 | -4.13 | 0.02519 | 0.025376 | 0.023 | 2424463 |
| 1713570600 | 0.025358 | 0.000518 | 2.09 | 0.024691 | 0.02929 | 0.02425 | 2679041 |
| 1713484200 | 0.02484 | -0.00203 | -7.55 | 0.02687 | 0.0284 | 0.0245 | 2995422 |
| 1713397800 | 0.02687 | -0.00115 | -4.10 | 0.02802 | 0.02921 | 0.02671 | 2197969 |
| 1713311400 | 0.02802 | -0.00173 | -5.82 | 0.02981 | 0.03035 | 0.024997 | 2717009 |
| 1713225000 | 0.02975 | -0.000408 | -1.35 | 0.03023 | 0.03023 | 0.02795 | 2667767 |
| 1713138600 | 0.030158 | 0.003038 | 11.20 | 0.02712 | 0.03192 | 0.02607 | 1409269 |
| 1713052200 | 0.02712 | -0.00386 | -12.46 | 0.03115 | 0.03376 | 0.02534 | 2433143 |
| 1712965800 | 0.03098 | -0.00176 | -5.38 | 0.03284 | 0.03357 | 0.02924 | 2434046 |
| 1712879400 | 0.03274 | -0.003316 | -9.20 | 0.036078 | 0.036089 | 0.03258 | 1378205 |
| 1712793000 | 0.036056 | -0.000374 | -1.03 | 0.036591 | 0.03668 | 0.03513 | 1268542 |
| 1712706600 | 0.03643 | -0.00103 | -2.75 | 0.037498 | 0.03927 | 0.03602 | 1150596 |
| 1712620200 | 0.03746 | -0.00376 | -9.12 | 0.040836 | 0.04161 | 0.03633 | 1985474 |
| 1712533800 | 0.04122 | 0.00214 | 5.48 | 0.038962 | 0.04254 | 0.037955 | 1300853 |
| 1712447400 | 0.03908 | 0.0013 | 3.44 | 0.037578 | 0.0396 | 0.036121 | 1736876 |
| 1712361000 | 0.03778 | 0.00015 | 0.40 | 0.037401 | 0.0396 | 0.0358 | 1879591 |
| 1712274600 | 0.03763 | 0.00268 | 7.67 | 0.03495 | 0.03995 | 0.0348 | 1391219 |
| 1712188200 | 0.03495 | 0.0043 | 14.03 | 0.03065 | 0.03826 | 0.029782 | 1364881 |
| 1712101800 | 0.03065 | -0.00921 | -23.11 | 0.03986 | 0.04059 | 0.02903 | 1833784 |
| 1712015400 | 0.03986 | -0.00172 | -4.14 | 0.04149 | 0.04232 | 0.03706 | 839739 |
| 1711929000 | 0.04158 | 0.00064 | 1.56 | 0.04094 | 0.04319 | 0.04041 | 790379 |
| 1711842600 | 0.04094 | -0.0007 | -1.68 | 0.04164 | 0.04316 | 0.03926 | 810859 |
| 1711756200 | 0.04164 | -0.00333 | -7.40 | 0.04497 | 0.04753 | 0.04088 | 988464 |
| 1711669800 | 0.04497 | 0.0026 | 6.14 | 0.04237 | 0.05401 | 0.041 | 1224287 |
| 1711583400 | 0.04237 | -0.001145 | -2.63 | 0.04359 | 0.04652 | 0.04181 | 1257008 |
| 1711497000 | 0.043515 | -0.002405 | -5.24 | 0.04594 | 0.04994 | 0.04232 | 1311743 |
| 1711410600 | 0.04592 | -0.0008 | -1.71 | 0.04668 | 0.04864 | 0.04509 | 1227576 |
| 1711324200 | 0.04672 | 0.001576 | 3.49 | 0.04494 | 0.04683 | 0.04448 | 869763 |
| 1711237800 | 0.045144 | -0.001216 | -2.62 | 0.04726 | 0.047421 | 0.04346 | 1121618 |
| 1711151400 | 0.04636 | 0.00082 | 1.80 | 0.04554 | 0.04931 | 0.042223 | 1608362 |
| 1711065000 | 0.04554 | 0.000387 | 0.86 | 0.0452 | 0.0497 | 0.04456 | 1072718 |
| 1710978600 | 0.045153 | 0.007524 | 20.00 | 0.03764 | 0.04964 | 0.03752 | 2323507 |
| 1710892200 | 0.037629 | -0.001962 | -4.96 | 0.03942 | 0.03955 | 0.032981 | 2084535 |
| 1710805800 | 0.039591 | -0.002769 | -6.54 | 0.04045 | 0.04114 | 0.035127 | 1500991 |
| 1710719400 | 0.04236 | -0.000289 | -0.68 | 0.0431 | 0.04391 | 0.039751 | 1825365 |
| 1710633000 | 0.042649 | -0.00312 | -6.82 | 0.04635 | 0.04677 | 0.041579 | 1421176 |
| 1710546600 | 0.045769 | -0.003062 | -6.27 | 0.048041 | 0.048958 | 0.042833 | 1737341 |
| 1710460200 | 0.048831 | -0.002859 | -5.53 | 0.051522 | 0.053183 | 0.04606 | 1323642 |
| 1710373800 | 0.05169 | 0.005548 | 12.02 | 0.04586 | 0.054 | 0.04586 | 1404664 |
| 1710287400 | 0.046142 | 0.001752 | 3.95 | 0.04439 | 0.048641 | 0.04297 | 1046486 |
| 1710201000 | 0.04439 | -0.00611 | -12.10 | 0.05016 | 0.05216 | 0.04401 | 1428698 |
| 1710114600 | 0.0505 | -0.00459 | -8.33 | 0.05509 | 0.05566 | 0.043 | 1416348 |
| 1710028200 | 0.05509 | 0.00034 | 0.62 | 0.05475 | 0.05961 | 0.05356 | 1433296 |
| 1709941800 | 0.05475 | 0.00026 | 0.48 | 0.05473 | 0.05756 | 0.04967 | 1258941 |
| 1709855400 | 0.05449 | 0.00655 | 13.66 | 0.04825 | 0.05495 | 0.047445 | 1400789 |
| 1709769000 | 0.04794 | 0.000714 | 1.51 | 0.0477 | 0.05203 | 0.04339 | 1610454 |
| 1709682600 | 0.047226 | -0.004638 | -8.94 | 0.05199 | 0.05552 | 0.04601 | 1211000 |
| 1709596200 | 0.051864 | -0.003458 | -6.25 | 0.055258 | 0.05724 | 0.04679 | 1273626 |
| 1709509800 | 0.055322 | 0.000707 | 1.29 | 0.05536 | 0.057322 | 0.054022 | 1255933 |
| 1709423400 | 0.054615 | 0.004985 | 10.04 | 0.04987 | 0.05779 | 0.04822 | 1386239 |
| 1709337000 | 0.04963 | 0.002341 | 4.95 | 0.04787 | 0.05022 | 0.044759 | 1670448 |
| 1709250600 | 0.047289 | 0.004509 | 10.54 | 0.04284 | 0.04796 | 0.041538 | 1458551 |
| 1709164200 | 0.04278 | 0.003878 | 9.97 | 0.039082 | 0.044 | 0.03826 | 1634878 |
| 1709077800 | 0.038902 | -0.003126 | -7.44 | 0.04156 | 0.04641 | 0.03811 | 1675123 |
| 1708991400 | 0.042028 | 0.001878 | 4.68 | 0.039446 | 0.04726 | 0.038351 | 1886026 |
| 1708905000 | 0.04015 | 0.00165 | 4.29 | 0.03991 | 0.04141 | 0.03563 | 1313705 |
| 1708818600 | 0.0385 | 0.00176 | 4.79 | 0.03674 | 0.04 | 0.03464 | 995873 |
| 1708732200 | 0.03674 | -0.001892 | -4.90 | 0.038799 | 0.03966 | 0.03651 | 839192 |
| 1708645800 | 0.038632 | 0.003602 | 10.28 | 0.034603 | 0.04031 | 0.0326 | 1110906 |
| 1708559400 | 0.03503 | -0.00058 | -1.63 | 0.03575 | 0.03675 | 0.03322 | 1072679 |
| 1708473000 | 0.03561 | -0.00243 | -6.39 | 0.03804 | 0.039 | 0.0329 | 1963757 |
| 1708386600 | 0.03804 | -3.0E-5 | -0.08 | 0.0388 | 0.04088 | 0.03584 | 1644922 |
| 1708300200 | 0.03807 | -0.00317 | -7.69 | 0.04073 | 0.04198 | 0.03601 | 1027037 |
| 1708213800 | 0.04124 | -0.00057 | -1.36 | 0.041403 | 0.04199 | 0.039733 | 843799 |
| 1708127400 | 0.04181 | -0.00139 | -3.22 | 0.0432 | 0.0465 | 0.04105 | 898272 |
| 1708041000 | 0.0432 | -0.00375 | -7.99 | 0.04695 | 0.047939 | 0.041991 | 977787 |
| 1707954600 | 0.04695 | 0.00259 | 5.84 | 0.04436 | 0.048 | 0.04369 | 660741 |
| 1707868200 | 0.04436 | -0.00067 | -1.49 | 0.04503 | 0.04818 | 0.042 | 960290 |
| 1707781800 | 0.04503 | 0.00473 | 11.74 | 0.039846 | 0.04685 | 0.03901 | 1375865 |
| 1707695400 | 0.0403 | -0.00037 | -0.91 | 0.040367 | 0.04134 | 0.03954 | 1000099 |
| 1707609000 | 0.04067 | -0.00259 | -5.99 | 0.04308 | 0.04406 | 0.0402 | 1085744 |
| 1707522600 | 0.04326 | 0.00241 | 5.90 | 0.04085 | 0.045 | 0.039824 | 1044688 |
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
