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 | 0.00209 | 4.63414634146 | 0.0451 | 0.04808 | 0.040035 | 1765567.06889 | CX |
| 4 | 0.00012 | 0.25493945188 | 0.04707 | 0.04915 | 0.03092 | 2363504.53473 | CX |
| 12 | 0.00444 | 10.3859649123 | 0.04275 | 0.054799 | 0.027606 | 2713953.72355 | CX |
| 26 | 0.018284 | 63.2533038124 | 0.028906 | 0.169255 | 0.017346 | 7046602.88998 | CX |
| 52 | 0.00799 | 20.3826530612 | 0.0392 | 0.169255 | 0.017346 | 6810548.15495 | CX |
| 156 | -0.16615 | -77.8803787382 | 0.21334 | 0.238838 | 0.017346 | 10601519.5949 | CX |
| 260 | -0.16615 | -77.8803787382 | 0.21334 | 0.238838 | 0.017346 | 10601519.5949 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715989800 | 0.045993 | 0.001713 | 3.87 | 0.04428 | 0.04808 | 0.044177 | 1581934 |
| 1715903400 | 0.04428 | -0.00071 | -1.58 | 0.04502 | 0.04605 | 0.0441 | 1587569 |
| 1715817000 | 0.04499 | 0.00193 | 4.48 | 0.04306 | 0.04549 | 0.040035 | 1963248 |
| 1715730600 | 0.04306 | -0.0016 | -3.58 | 0.04466 | 0.0456 | 0.040286 | 1664267 |
| 1715644200 | 0.04466 | -0.00152 | -3.29 | 0.046131 | 0.04652 | 0.04159 | 1913954 |
| 1715557800 | 0.04618 | 0 | 0.00 | 0.04582 | 0.0477 | 0.04451 | 1850816 |
| 1715471400 | 0.04618 | 0.00131 | 2.92 | 0.0451 | 0.04667 | 0.04432 | 1797178 |
| 1715385000 | 0.04487 | 0.00355 | 8.59 | 0.04106 | 0.04716 | 0.0401 | 2105530 |
| 1715298600 | 0.04132 | -0.00327 | -7.33 | 0.04453 | 0.04472 | 0.04043 | 1509315 |
| 1715212200 | 0.04459 | -0.00134 | -2.92 | 0.04593 | 0.04703 | 0.041412 | 2150590 |
| 1715125800 | 0.04593 | 0.00277 | 6.42 | 0.04307 | 0.04644 | 0.04307 | 2420581 |
| 1715039400 | 0.04316 | -0.0016 | -3.57 | 0.04463 | 0.04641 | 0.041705 | 2773448 |
| 1714953000 | 0.04476 | 0.0045 | 11.18 | 0.0404 | 0.04604 | 0.03999 | 2997116 |
| 1714866600 | 0.04026 | 0.00534 | 15.29 | 0.03493 | 0.0405 | 0.03476 | 2936140 |
| 1714780200 | 0.03492 | 0.00056 | 1.63 | 0.03493 | 0.036482 | 0.03396 | 2586289 |
| 1714693800 | 0.03436 | 0.00279 | 8.84 | 0.03162 | 0.036482 | 0.03144 | 2461608 |
| 1714607400 | 0.03157 | -0.001556 | -4.70 | 0.03317 | 0.036482 | 0.03092 | 1762604 |
| 1714521000 | 0.033126 | -0.004784 | -12.62 | 0.03767 | 0.03795 | 0.03246 | 1778663 |
| 1714434600 | 0.03791 | 0.00096 | 2.60 | 0.036771 | 0.03844 | 0.035569 | 5560249 |
| 1714348200 | 0.03695 | 0.00042 | 1.15 | 0.03644 | 0.037997 | 0.03497 | 1969778 |
| 1714261800 | 0.03653 | 0.00089 | 2.50 | 0.0357 | 0.03784 | 0.033421 | 2286859 |
| 1714175400 | 0.03564 | 0.0015 | 4.39 | 0.03421 | 0.037086 | 0.0339 | 1989748 |
| 1714089000 | 0.03414 | -0.00108 | -3.07 | 0.03506 | 0.03699 | 0.03363 | 2244470 |
| 1714002600 | 0.03522 | -0.00152 | -4.14 | 0.03615 | 0.03719 | 0.0341 | 2669360 |
| 1713916200 | 0.03674 | 0.00067 | 1.86 | 0.03638 | 0.0384 | 0.03421 | 3711820 |
| 1713829800 | 0.03607 | -0.01153 | -24.22 | 0.047996 | 0.04915 | 0.0348 | 3577064 |
| 1713743400 | 0.0476 | 0.00026 | 0.55 | 0.04738 | 0.04859 | 0.0441 | 1966650 |
| 1713657000 | 0.04734 | 0.00024 | 0.51 | 0.04707 | 0.04883 | 0.045981 | 2361266 |
| 1713570600 | 0.0471 | 0.00333 | 7.61 | 0.04378 | 0.04733 | 0.04145 | 2526707 |
| 1713484200 | 0.04377 | 0.00492 | 12.66 | 0.0394 | 0.04397 | 0.03866 | 2526569 |
| 1713397800 | 0.03885 | -0.00267 | -6.43 | 0.04152 | 0.04205 | 0.03835 | 1433814 |
| 1713311400 | 0.04152 | 9.0E-5 | 0.22 | 0.04184 | 0.04296 | 0.039165 | 2521717 |
| 1713225000 | 0.04143 | 0.00258 | 6.64 | 0.03909 | 0.04184 | 0.03905 | 3044155 |
| 1713138600 | 0.03885 | 0.00328 | 9.22 | 0.0357 | 0.03983 | 0.034662 | 2611230 |
| 1713052200 | 0.03557 | 0.00028 | 0.79 | 0.03567 | 0.03979 | 0.03382 | 3401554 |
| 1712965800 | 0.03529 | -0.00203 | -5.44 | 0.03711 | 0.04189 | 0.03445 | 3763331 |
| 1712879400 | 0.03732 | 0.00297 | 8.65 | 0.03456 | 0.03745 | 0.03388 | 2149384 |
| 1712793000 | 0.03435 | -0.00053 | -1.52 | 0.034356 | 0.0355 | 0.032438 | 1943053 |
| 1712706600 | 0.03488 | 0.00052 | 1.51 | 0.03441 | 0.03683 | 0.03337 | 1984289 |
| 1712620200 | 0.03436 | 0.0002 | 0.59 | 0.034 | 0.03558 | 0.03191 | 1498850 |
| 1712533800 | 0.03416 | 0.00028 | 0.83 | 0.03388 | 0.036399 | 0.0336 | 1827491 |
| 1712447400 | 0.03388 | 2.0E-5 | 0.06 | 0.033957 | 0.0344 | 0.033545 | 1492876 |
| 1712361000 | 0.03386 | -0.00046 | -1.34 | 0.03409 | 0.03538 | 0.03371 | 1756877 |
| 1712274600 | 0.03432 | 0.00117 | 3.53 | 0.03315 | 0.03501 | 0.03236 | 1854040 |
| 1712188200 | 0.03315 | -0.00104 | -3.04 | 0.0342 | 0.0349 | 0.032491 | 1902648 |
| 1712101800 | 0.03419 | -0.00072 | -2.06 | 0.03474 | 0.039896 | 0.032877 | 1682099 |
| 1712015400 | 0.03491 | -0.00169 | -4.62 | 0.03647 | 0.03675 | 0.03448 | 1611452 |
| 1711929000 | 0.0366 | -0.00036 | -0.97 | 0.03698 | 0.039896 | 0.0362 | 1969561 |
| 1711842600 | 0.03696 | -0.00128 | -3.35 | 0.03831 | 0.03943 | 0.03696 | 1653781 |
| 1711756200 | 0.03824 | 0.00037 | 0.98 | 0.03827 | 0.039896 | 0.03776 | 11312330 |
| 1711669800 | 0.03787 | -0.00197 | -4.94 | 0.03981 | 0.04024 | 0.03745 | 5783982 |
| 1711583400 | 0.03984 | 0.001 | 2.57 | 0.04005 | 0.041008 | 0.03689 | 1808765 |
| 1711497000 | 0.03884 | -0.00094 | -2.36 | 0.03978 | 0.0421 | 0.03851 | 1922346 |
| 1711410600 | 0.03978 | -7.0E-5 | -0.18 | 0.04009 | 0.04174 | 0.03902 | 3250950 |
| 1711324200 | 0.03985 | -7.0E-5 | -0.18 | 0.04015 | 0.040778 | 0.03929 | 1725056 |
| 1711237800 | 0.03992 | -9.0E-5 | -0.22 | 0.040434 | 0.04087 | 0.03915 | 2363649 |
| 1711151400 | 0.04001 | 0.00018 | 0.45 | 0.03995 | 0.04049 | 0.038148 | 3056340 |
| 1711065000 | 0.03983 | 0.0021 | 5.57 | 0.036456 | 0.04259 | 0.033934 | 4141214 |
| 1710978600 | 0.03773 | 0.00767 | 25.52 | 0.02912 | 0.04053 | 0.02799 | 4291627 |
| 1710892200 | 0.03006 | -0.00177 | -5.56 | 0.031704 | 0.0321 | 0.028723 | 2790809 |
| 1710805800 | 0.03183 | -0.00656 | -17.09 | 0.038456 | 0.04145 | 0.027606 | 4406228 |
| 1710719400 | 0.03839 | 0.00784 | 25.66 | 0.03073 | 0.03966 | 0.029022 | 6709964 |
| 1710633000 | 0.03055 | -0.01101 | -26.49 | 0.04142 | 0.04383 | 0.030002 | 4098334 |
| 1710546600 | 0.04156 | -0.00087 | -2.05 | 0.04241 | 0.0426 | 0.040222 | 3085537 |
| 1710460200 | 0.04243 | -0.00223 | -4.99 | 0.04458 | 0.04477 | 0.041292 | 1797408 |
| 1710373800 | 0.04466 | -0.00163 | -3.52 | 0.04644 | 0.047186 | 0.04402 | 1873792 |
| 1710287400 | 0.04629 | -0.00219 | -4.52 | 0.04844 | 0.04849 | 0.044857 | 1894400 |
| 1710201000 | 0.04848 | -0.001609 | -3.21 | 0.049572 | 0.05187 | 0.04725 | 2358418 |
| 1710114600 | 0.050089 | -0.000311 | -0.62 | 0.05046 | 0.05203 | 0.04952 | 1067210 |
| 1710028200 | 0.0504 | -0.00013 | -0.26 | 0.05046 | 0.05091 | 0.04916 | 1028159 |
| 1709941800 | 0.05053 | 0 | 0.00 | 0.05053 | 0.0515 | 0.04977 | 988957 |
| 1709855400 | 0.05053 | -0.00042 | -0.82 | 0.05095 | 0.05136 | 0.04995 | 716712 |
| 1709769000 | 0.05095 | -0.00033 | -0.64 | 0.05163 | 0.05326 | 0.049422 | 1280597 |
| 1709682600 | 0.05128 | -0.001804 | -3.40 | 0.05385 | 0.054799 | 0.048401 | 2221497 |
| 1709596200 | 0.053084 | 0.001834 | 3.58 | 0.05111 | 0.05438 | 0.04978 | 5831886 |
| 1709509800 | 0.05125 | 9.0E-5 | 0.18 | 0.05107 | 0.05136 | 0.04973 | 3835656 |
| 1709423400 | 0.05116 | 0.00115 | 2.30 | 0.05001 | 0.05134 | 0.04987 | 3303612 |
| 1709337000 | 0.05001 | -5.0E-5 | -0.10 | 0.05006 | 0.05126 | 0.048028 | 3489717 |
| 1709250600 | 0.05006 | 0.00142 | 2.92 | 0.04864 | 0.05285 | 0.0467 | 3371228 |
| 1709164200 | 0.04864 | 0.00334 | 7.37 | 0.0453 | 0.04993 | 0.044573 | 4599870 |
| 1709077800 | 0.0453 | 0.00362 | 8.69 | 0.04168 | 0.04846 | 0.040696 | 6319568 |
| 1708991400 | 0.04168 | -0.00019 | -0.45 | 0.0419 | 0.04266 | 0.038952 | 5402717 |
| 1708905000 | 0.04187 | -0.00105 | -2.45 | 0.04292 | 0.04336 | 0.04139 | 2473186 |
| 1708818600 | 0.04292 | 0.00017 | 0.40 | 0.04275 | 0.04375 | 0.042001 | 2036760 |
| 1708732200 | 0.04275 | -0.00116 | -2.64 | 0.04436 | 0.04476 | 0.04227 | 2951615 |
| 1708645800 | 0.04391 | -0.00561 | -11.33 | 0.0522 | 0.0522 | 0.04376 | 4695009 |
| 1708559400 | 0.04952 | 5.0E-5 | 0.10 | 0.0494 | 0.0503 | 0.04678 | 3675658 |
| 1708473000 | 0.04947 | -0.00029 | -0.58 | 0.04976 | 0.0522 | 0.04662 | 3774442 |
| 1708386600 | 0.04976 | -0.00246 | -4.71 | 0.05204 | 0.054227 | 0.04914 | 4055539 |
| 1708300200 | 0.05222 | 0.00108 | 2.11 | 0.05114 | 0.05239 | 0.049564 | 963767 |
| 1708213800 | 0.05114 | -0.00086 | -1.65 | 0.052 | 0.0533 | 0.047571 | 1725908 |
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
