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 | -0.000197 | -0.700818214159 | 0.02811 | 0.03105 | 0.025657 | 73172647.0292 | CX |
| 4 | -0.003997 | -12.5258539643 | 0.03191 | 0.03739 | 0.025657 | 69975202.8569 | CX |
| 12 | -0.004739 | -14.5136591939 | 0.032652 | 0.05678 | 0.025657 | 163799459.854 | CX |
| 26 | 0.016581 | 146.320155312 | 0.011332 | 0.05678 | 0.01027 | 202761537.61 | CX |
| 52 | -0.000267 | -0.947480482612 | 0.02818 | 0.05678 | 0.00811 | 169432851.415 | CX |
| 156 | -0.015287 | -35.3865740741 | 0.0432 | 0.05678 | 0.00811 | 152164364.909 | CX |
| 260 | -0.015287 | -35.3865740741 | 0.0432 | 0.05678 | 0.00811 | 152164364.909 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.027663 | 0.001853 | 7.18 | 0.02586 | 0.02794 | 0.025657 | 99962681 |
| 1715730600 | 0.02581 | -0.0013 | -4.80 | 0.02703 | 0.0274 | 0.025657 | 61943198 |
| 1715644200 | 0.02711 | -0.000813 | -2.91 | 0.027737 | 0.02822 | 0.0268 | 48341505 |
| 1715557800 | 0.027923 | -0.000217 | -0.77 | 0.02809 | 0.02827 | 0.02758 | 41339745 |
| 1715471400 | 0.02814 | -8.0E-5 | -0.28 | 0.02819 | 0.02873 | 0.02784 | 51483105 |
| 1715385000 | 0.02822 | -0.001337 | -4.52 | 0.0296 | 0.03028 | 0.02805 | 83644785 |
| 1715298600 | 0.029557 | 0.001587 | 5.67 | 0.02811 | 0.03105 | 0.027708 | 125493507 |
| 1715212200 | 0.02797 | -0.00081 | -2.81 | 0.02865 | 0.03028 | 0.0277 | 58456726 |
| 1715125800 | 0.02878 | -0.00109 | -3.65 | 0.02975 | 0.03024 | 0.02778 | 43471016 |
| 1715039400 | 0.02987 | -0.00097 | -3.15 | 0.031033 | 0.03139 | 0.02783 | 42774206 |
| 1714953000 | 0.03084 | -1.0E-5 | -0.03 | 0.030842 | 0.031523 | 0.02827 | 33260385 |
| 1714866600 | 0.03085 | -0.00042 | -1.34 | 0.031203 | 0.03189 | 0.02766 | 61880575 |
| 1714780200 | 0.03127 | 0.00082 | 2.69 | 0.030531 | 0.03456 | 0.02994 | 79063259 |
| 1714693800 | 0.03045 | 0.00037 | 1.23 | 0.029907 | 0.03189 | 0.02862 | 82519882 |
| 1714607400 | 0.03008 | 0.00144 | 5.03 | 0.02872 | 0.03739 | 0.02651 | 177045146 |
| 1714521000 | 0.02864 | -0.00137 | -4.57 | 0.02994 | 0.03049 | 0.027007 | 102829416 |
| 1714434600 | 0.03001 | 7.3E-5 | 0.24 | 0.0301 | 0.030677 | 0.02917 | 91210183 |
| 1714348200 | 0.029937 | -0.001103 | -3.55 | 0.03102 | 0.03162 | 0.02992 | 41719366 |
| 1714261800 | 0.03104 | -0.000197 | -0.63 | 0.031175 | 0.031692 | 0.0297 | 43883877 |
| 1714175400 | 0.031237 | 0.000364 | 1.18 | 0.030912 | 0.03244 | 0.03024 | 70593939 |
| 1714089000 | 0.030873 | 3.3E-5 | 0.11 | 0.03085 | 0.03132 | 0.03001 | 18870645 |
| 1714002600 | 0.03084 | -0.00123 | -3.84 | 0.03204 | 0.03256 | 0.03053 | 62817443 |
| 1713916200 | 0.03207 | -0.000775 | -2.36 | 0.032839 | 0.03327 | 0.0317 | 59808569 |
| 1713829800 | 0.032845 | -0.000615 | -1.84 | 0.033437 | 0.03414 | 0.03252 | 52914635 |
| 1713743400 | 0.03346 | -0.00065 | -1.91 | 0.034109 | 0.03464 | 0.033167 | 55444271 |
| 1713657000 | 0.03411 | 0.00179 | 5.54 | 0.032343 | 0.03481 | 0.031707 | 92823378 |
| 1713570600 | 0.03232 | 0.000323 | 1.01 | 0.03201 | 0.03264 | 0.03071 | 102828672 |
| 1713484200 | 0.031997 | 0.000207 | 0.65 | 0.03191 | 0.03286 | 0.03101 | 72881550 |
| 1713397800 | 0.03179 | 0.00026 | 0.82 | 0.03141 | 0.03315 | 0.03053 | 92197586 |
| 1713311400 | 0.03153 | -0.00066 | -2.05 | 0.032357 | 0.03313 | 0.03023 | 107395027 |
| 1713225000 | 0.03219 | -0.00146 | -4.34 | 0.03349 | 0.03537 | 0.03112 | 128656373 |
| 1713138600 | 0.03365 | 0.00141 | 4.37 | 0.03247 | 0.03598 | 0.03134 | 209854803 |
| 1713052200 | 0.03224 | -0.00225 | -6.52 | 0.03417 | 0.035027 | 0.02751 | 231946977 |
| 1712965800 | 0.03449 | -0.003 | -8.00 | 0.037495 | 0.037834 | 0.02825 | 249053848 |
| 1712879400 | 0.03749 | -0.001468 | -3.77 | 0.038938 | 0.039153 | 0.03727 | 77819888 |
| 1712793000 | 0.038958 | -0.000882 | -2.21 | 0.039682 | 0.04031 | 0.03758 | 106642663 |
| 1712706600 | 0.03984 | -0.00124 | -3.02 | 0.041034 | 0.041439 | 0.03872 | 80517944 |
| 1712620200 | 0.04108 | -8.0E-5 | -0.19 | 0.041378 | 0.042238 | 0.04036 | 253832593 |
| 1712533800 | 0.04116 | -0.00014 | -0.34 | 0.0414 | 0.04482 | 0.0404 | 174625701 |
| 1712447400 | 0.0413 | 0.00222 | 5.68 | 0.039038 | 0.04738 | 0.03795 | 436246071 |
| 1712361000 | 0.03908 | 0.00025 | 0.64 | 0.03882 | 0.04093 | 0.0376 | 192372329 |
| 1712274600 | 0.03883 | -0.00182 | -4.48 | 0.0407 | 0.04214 | 0.03771 | 187996074 |
| 1712188200 | 0.04065 | -0.00014 | -0.34 | 0.04091 | 0.04646 | 0.038267 | 638134273 |
| 1712101800 | 0.04079 | 0.00378 | 10.21 | 0.0369 | 0.04336 | 0.03382 | 386248528 |
| 1712015400 | 0.03701 | -0.00339 | -8.39 | 0.04056 | 0.04103 | 0.03635 | 155429247 |
| 1711929000 | 0.0404 | 0.00221 | 5.79 | 0.038246 | 0.04543 | 0.03646 | 487927586 |
| 1711842600 | 0.03819 | 0.004018 | 11.76 | 0.034137 | 0.03909 | 0.033618 | 261403691 |
| 1711756200 | 0.034172 | -0.001391 | -3.91 | 0.03564 | 0.035894 | 0.03354 | 101438841 |
| 1711669800 | 0.035563 | 0.001635 | 4.82 | 0.034163 | 0.035896 | 0.03369 | 97166383 |
| 1711583400 | 0.033928 | -0.002782 | -7.58 | 0.03657 | 0.0376 | 0.03378 | 138499285 |
| 1711497000 | 0.03671 | -0.00104 | -2.75 | 0.03776 | 0.03839 | 0.036016 | 133726703 |
| 1711410600 | 0.03775 | 0.00145 | 3.99 | 0.03602 | 0.03833 | 0.035397 | 280440005 |
| 1711324200 | 0.0363 | 0.003048 | 9.17 | 0.03327 | 0.03673 | 0.03271 | 127852458 |
| 1711237800 | 0.033252 | 0.001312 | 4.11 | 0.03203 | 0.03422 | 0.031377 | 139947091 |
| 1711151400 | 0.03194 | -0.001546 | -4.62 | 0.03346 | 0.03398 | 0.03118 | 102869305 |
| 1711065000 | 0.033486 | -0.000557 | -1.64 | 0.03364 | 0.03463 | 0.032557 | 111375025 |
| 1710978600 | 0.034043 | 0.003043 | 9.82 | 0.0309 | 0.03443 | 0.0292 | 167724634 |
| 1710892200 | 0.031 | -0.00134 | -4.14 | 0.03238 | 0.03473 | 0.0281 | 325521520 |
| 1710805800 | 0.03234 | -0.00327 | -9.18 | 0.03577 | 0.036015 | 0.03196 | 157057663 |
| 1710719400 | 0.03561 | 0.00324 | 10.01 | 0.032356 | 0.03926 | 0.03157 | 185334971 |
| 1710633000 | 0.03237 | -0.004434 | -12.05 | 0.03653 | 0.036934 | 0.03181 | 166730599 |
| 1710546600 | 0.036804 | -0.001712 | -4.44 | 0.03857 | 0.03902 | 0.03477 | 263249561 |
| 1710460200 | 0.038516 | -0.001241 | -3.12 | 0.040302 | 0.041614 | 0.036996 | 109517398 |
| 1710373800 | 0.039757 | 0.000767 | 1.97 | 0.038806 | 0.04034 | 0.0383 | 134754938 |
| 1710287400 | 0.03899 | -0.00195 | -4.76 | 0.040906 | 0.0412 | 0.03772 | 156829338 |
| 1710201000 | 0.04094 | 5.2E-5 | 0.13 | 0.04108 | 0.04261 | 0.039603 | 283359552 |
| 1710114600 | 0.040888 | -5.6E-5 | -0.14 | 0.040919 | 0.04396 | 0.04017 | 142727082 |
| 1710028200 | 0.040944 | -0.000279 | -0.68 | 0.04129 | 0.042164 | 0.040588 | 42564392 |
| 1709941800 | 0.041223 | -0.000727 | -1.73 | 0.04199 | 0.04243 | 0.03985 | 132538045 |
| 1709855400 | 0.04195 | 0.00132 | 3.25 | 0.040724 | 0.04226 | 0.04002 | 117014106 |
| 1709769000 | 0.04063 | 0.00128 | 3.25 | 0.039016 | 0.04142 | 0.03799 | 148243666 |
| 1709682600 | 0.03935 | -0.002081 | -5.02 | 0.0414 | 0.045147 | 0.03385 | 302736586 |
| 1709596200 | 0.041431 | -0.002779 | -6.29 | 0.04437 | 0.0451 | 0.04027 | 345437334 |
| 1709509800 | 0.04421 | -0.0016 | -3.49 | 0.04583 | 0.04701 | 0.04368 | 188066394 |
| 1709423400 | 0.04581 | -0.00043 | -0.93 | 0.04619 | 0.04768 | 0.04494 | 216736448 |
| 1709337000 | 0.04624 | -9.0E-5 | -0.19 | 0.04597 | 0.04761 | 0.04519 | 182429010 |
| 1709250600 | 0.04633 | -0.002623 | -5.36 | 0.0481 | 0.049646 | 0.04514 | 227151232 |
| 1709164200 | 0.048953 | 0.001443 | 3.04 | 0.04772 | 0.05126 | 0.04567 | 263140251 |
| 1709077800 | 0.04751 | -0.00465 | -8.91 | 0.05173 | 0.05269 | 0.04646 | 235404905 |
| 1708991400 | 0.05216 | 0.00529 | 11.29 | 0.046671 | 0.05678 | 0.04495 | 448155453 |
| 1708905000 | 0.04687 | 0.00592 | 14.46 | 0.040797 | 0.04817 | 0.03858 | 268205839 |
| 1708818600 | 0.04095 | 0.00024 | 0.59 | 0.04043 | 0.04274 | 0.03915 | 199601757 |
| 1708732200 | 0.04071 | 0.00616 | 17.83 | 0.034713 | 0.04257 | 0.034443 | 578707528 |
| 1708645800 | 0.03455 | 0.00195 | 5.98 | 0.032652 | 0.035023 | 0.032087 | 119292416 |
| 1708559400 | 0.0326 | -0.001367 | -4.02 | 0.0339 | 0.03601 | 0.031637 | 140987832 |
| 1708473000 | 0.033967 | -0.000269 | -0.79 | 0.034227 | 0.03486 | 0.0332 | 117222081 |
| 1708386600 | 0.034236 | 0.000166 | 0.49 | 0.03402 | 0.03604 | 0.033987 | 116821481 |
| 1708300200 | 0.03407 | 0.00144 | 4.41 | 0.032677 | 0.03489 | 0.032477 | 138490466 |
| 1708213800 | 0.03263 | 0.00066 | 2.06 | 0.032 | 0.03364 | 0.031833 | 145964529 |
| 1708127400 | 0.03197 | 0.00053 | 1.69 | 0.031424 | 0.03248 | 0.03129 | 121533971 |
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
