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 | -7.8E-5 | -4.32852386238 | 0.001802 | 0.001985 | 0.001638 | 25183001.4416 | CX |
| 4 | -0.000302 | -14.906219151 | 0.002026 | 0.002445 | 0.001627 | 34467693.4176 | CX |
| 12 | 2.4E-5 | 1.41176470588 | 0.0017 | 0.248505 | 0.001296 | 69808029.304 | CX |
| 26 | 0.000825 | 91.7686318131 | 0.000899 | 0.248505 | 0.000853 | 67529696.0142 | CX |
| 52 | 0.000823 | 91.3429522752 | 0.000901 | 0.250005 | 0.000617 | 70473128.5389 | CX |
| 156 | -0.145876 | -98.8319783198 | 0.1476 | 0.250005 | 0.000321 | 91584822.5949 | CX |
| 260 | -0.208296 | -99.1791257975 | 0.21002 | 0.250005 | 0.000321 | 91343072.8012 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.001759 | 5.0E-5 | 2.93 | 0.001717 | 0.001799 | 0.00164 | 22336775 |
| 1715644200 | 0.001709 | -0.000128 | -6.97 | 0.001784 | 0.00185 | 0.001658 | 30160624 |
| 1715557800 | 0.001837 | -8.4E-5 | -4.37 | 0.001922 | 0.001929 | 0.00182 | 15722854 |
| 1715471400 | 0.001921 | 0.000193 | 11.17 | 0.001742 | 0.001985 | 0.001708 | 32218226 |
| 1715385000 | 0.001728 | -3.0E-6 | -0.17 | 0.001735 | 0.001813 | 0.001638 | 26649221 |
| 1715298600 | 0.001731 | -2.5E-5 | -1.42 | 0.001736 | 0.00178 | 0.001643 | 28918181 |
| 1715212200 | 0.001756 | -4.2E-5 | -2.34 | 0.001802 | 0.001842 | 0.001752 | 20275127 |
| 1715125800 | 0.001798 | -0.000109 | -5.72 | 0.001922 | 0.001933 | 0.001765 | 31224213 |
| 1715039400 | 0.001907 | 1.1E-5 | 0.58 | 0.001896 | 0.002066 | 0.00185 | 42725217 |
| 1714953000 | 0.001896 | 4.4E-5 | 2.38 | 0.00185 | 0.001973 | 0.00183 | 20891964 |
| 1714866600 | 0.001852 | 8.9E-5 | 5.05 | 0.001763 | 0.001938 | 0.001735 | 27412153 |
| 1714780200 | 0.001763 | 3.5E-5 | 2.03 | 0.001728 | 0.001873 | 0.001697 | 30838806 |
| 1714693800 | 0.001728 | 1.4E-5 | 0.82 | 0.001737 | 0.001764 | 0.001658 | 30771801 |
| 1714607400 | 0.001714 | 1.5E-5 | 0.88 | 0.001709 | 0.001841 | 0.001627 | 38062202 |
| 1714521000 | 0.001699 | -0.000127 | -6.96 | 0.001826 | 0.001888 | 0.001663 | 28360478 |
| 1714434600 | 0.001826 | -0.000137 | -6.98 | 0.002008 | 0.0021 | 0.001727 | 65471848 |
| 1714348200 | 0.001963 | 0.00026 | 15.27 | 0.001703 | 0.002125 | 0.001694 | 41402071 |
| 1714261800 | 0.001703 | -4.4E-5 | -2.52 | 0.001747 | 0.001752 | 0.00164 | 23379331 |
| 1714175400 | 0.001747 | -0.000111 | -5.97 | 0.001866 | 0.001866 | 0.001674 | 33428063 |
| 1714089000 | 0.001858 | 5.1E-5 | 2.82 | 0.001807 | 0.001925 | 0.001711 | 40378768 |
| 1714002600 | 0.001807 | -0.000237 | -11.59 | 0.002044 | 0.002053 | 0.001701 | 48630039 |
| 1713916200 | 0.002044 | -2.5E-5 | -1.21 | 0.002069 | 0.002184 | 0.002 | 34237570 |
| 1713829800 | 0.002069 | -0.000276 | -11.77 | 0.002264 | 0.002404 | 0.001997 | 45108540 |
| 1713743400 | 0.002345 | 0.000126 | 5.68 | 0.00223 | 0.002445 | 0.002119 | 39544949 |
| 1713657000 | 0.002219 | 0.000219 | 10.95 | 0.002 | 0.00244 | 0.00197 | 58142606 |
| 1713570600 | 0.002 | 7.6E-5 | 3.95 | 0.001903 | 0.002115 | 0.001821 | 44015150 |
| 1713484200 | 0.001924 | -4.1E-5 | -2.09 | 0.001965 | 0.002011 | 0.00187 | 29136462 |
| 1713397800 | 0.001965 | -6.3E-5 | -3.11 | 0.002026 | 0.00209 | 0.001895 | 35652166 |
| 1713311400 | 0.002028 | 1.9E-5 | 0.95 | 0.002012 | 0.002083 | 0.001857 | 40709325 |
| 1713225000 | 0.002009 | -6.7E-5 | -3.23 | 0.002149 | 0.00233 | 0.001919 | 61428760 |
| 1713138600 | 0.002076 | 0.000333 | 19.10 | 0.001743 | 0.002358 | 0.00164 | 81702938 |
| 1713052200 | 0.001743 | -0.000119 | -6.39 | 0.001862 | 0.002149 | 0.001503 | 72299962 |
| 1712965800 | 0.001862 | -0.000379 | -16.91 | 0.002241 | 0.00255 | 0.001823 | 76016235 |
| 1712879400 | 0.002241 | -0.000134 | -5.64 | 0.002375 | 0.002602 | 0.00219 | 59064439 |
| 1712793000 | 0.002375 | -0.000149 | -5.90 | 0.002506 | 0.00262 | 0.002158 | 54300689 |
| 1712706600 | 0.002524 | -0.000221 | -8.05 | 0.002745 | 0.00293 | 0.002464 | 65545908 |
| 1712620200 | 0.002745 | 0.00013 | 4.97 | 0.002626 | 0.00283 | 0.002442 | 72250691 |
| 1712533800 | 0.002615 | -2.0E-6 | -0.08 | 0.002624 | 0.00281 | 0.002517 | 84591086 |
| 1712447400 | 0.002617 | -0.000313 | -10.68 | 0.00293 | 0.00338 | 0.002393 | 119798272 |
| 1712361000 | 0.00293 | -0.000951 | -24.50 | 0.003877 | 0.00524 | 0.002903 | 461421637 |
| 1712274600 | 0.003881 | 0.00013 | 3.47 | 0.003733 | 0.00396 | 0.003477 | 38080810 |
| 1712188200 | 0.003751 | -0.000625 | -14.28 | 0.004286 | 0.004383 | 0.00356 | 43076883 |
| 1712101800 | 0.004376 | 0.000202 | 4.84 | 0.004185 | 0.004531 | 0.004004 | 54122203 |
| 1712015400 | 0.004174 | -0.000586 | -12.31 | 0.004752 | 0.004863 | 0.004037 | 53247704 |
| 1711929000 | 0.00476 | 0.000294 | 6.58 | 0.004466 | 0.006889 | 0.00417 | 83614988 |
| 1711842600 | 0.004466 | 0.000216 | 5.08 | 0.00416 | 0.00488 | 0.003921 | 52817963 |
| 1711756200 | 0.00425 | 5.0E-5 | 1.19 | 0.00416 | 0.004538 | 0.003906 | 74872799 |
| 1711669800 | 0.0042 | -0.00026 | -5.83 | 0.004445 | 0.0055 | 0.003956 | 128292101 |
| 1711583400 | 0.00446 | 0.00096 | 27.43 | 0.003252 | 0.0049 | 0.003228 | 102727200 |
| 1711497000 | 0.0035 | 0.000224 | 6.84 | 0.003289 | 0.003758 | 0.002976 | 59820192 |
| 1711410600 | 0.003276 | -0.000188 | -5.43 | 0.003426 | 0.003521 | 0.002999 | 77873432 |
| 1711324200 | 0.003464 | 0.000121 | 3.62 | 0.00335 | 0.00361 | 0.003278 | 80368030 |
| 1711237800 | 0.003343 | 3.0E-6 | 0.09 | 0.003255 | 0.0038 | 0.003096 | 116350816 |
| 1711151400 | 0.00334 | 0.000119 | 3.69 | 0.003205 | 0.0047 | 0.002671 | 121953473 |
| 1711065000 | 0.003221 | -0.00029 | -8.26 | 0.003596 | 0.003908 | 0.003132 | 94032723 |
| 1710978600 | 0.003511 | 0.000985 | 38.99 | 0.002526 | 0.004145 | 0.002526 | 147370002 |
| 1710892200 | 0.002526 | -0.001201 | -32.22 | 0.003727 | 0.248505 | 0.002234 | 212699317 |
| 1710805800 | 0.003727 | -0.001074 | -22.37 | 0.005317 | 0.005654 | 0.003261 | 81392574 |
| 1710719400 | 0.004801 | 0.001706 | 55.12 | 0.002995 | 0.005799 | 0.002789 | 85744372 |
| 1710633000 | 0.003095 | 0.001293 | 71.75 | 0.001816 | 0.0044 | 0.001732 | 67690954 |
| 1710546600 | 0.001802 | -0.000286 | -13.70 | 0.002038 | 0.002107 | 0.001718 | 71461907 |
| 1710460200 | 0.002088 | 0.000138 | 7.08 | 0.001952 | 0.002177 | 0.001889 | 52175106 |
| 1710373800 | 0.00195 | 7.2E-5 | 3.83 | 0.001918 | 0.0024 | 0.001804 | 64699153 |
| 1710287400 | 0.001878 | -0.000152 | -7.49 | 0.002026 | 0.002039 | 0.001762 | 58498634 |
| 1710201000 | 0.00203 | 0.000188 | 10.21 | 0.001875 | 0.002151 | 0.00185 | 74230224 |
| 1710114600 | 0.001842 | -0.000313 | -14.52 | 0.002113 | 0.002346 | 0.001828 | 72540952 |
| 1710028200 | 0.002155 | 0.000528 | 32.45 | 0.001629 | 0.002235 | 0.001626 | 79786800 |
| 1709941800 | 0.001627 | 3.8E-5 | 2.39 | 0.001589 | 0.001762 | 0.001535 | 65840721 |
| 1709855400 | 0.001589 | -1.2E-5 | -0.75 | 0.001601 | 0.0017 | 0.001538 | 45660171 |
| 1709769000 | 0.001601 | 0.000111 | 7.45 | 0.00148 | 0.001666 | 0.001423 | 50003884 |
| 1709682600 | 0.00149 | -0.000184 | -10.99 | 0.001674 | 0.001699 | 0.001296 | 80097740 |
| 1709596200 | 0.001674 | -1.8E-5 | -1.06 | 0.001592 | 0.001748 | 0.00158 | 66074107 |
| 1709509800 | 0.001692 | -8.6E-5 | -4.84 | 0.001732 | 0.001802 | 0.00158 | 82347370 |
| 1709423400 | 0.001778 | 0.000179 | 11.19 | 0.001656 | 0.00195 | 0.001571 | 77907914 |
| 1709337000 | 0.001599 | 1.1E-5 | 0.69 | 0.001616 | 0.001748 | 0.001553 | 49236205 |
| 1709250600 | 0.001588 | 2.4E-5 | 1.53 | 0.001568 | 0.001624 | 0.001526 | 18846534 |
| 1709164200 | 0.001564 | -6.3E-5 | -3.87 | 0.001627 | 0.00172 | 0.0015 | 32797485 |
| 1709077800 | 0.001627 | -1.1E-5 | -0.67 | 0.001638 | 0.001733 | 0.001583 | 32077947 |
| 1708991400 | 0.001638 | 2.0E-5 | 1.24 | 0.00162 | 0.001766 | 0.001581 | 48932220 |
| 1708905000 | 0.001618 | 1.8E-5 | 1.13 | 0.001608 | 0.001695 | 0.001555 | 30605354 |
| 1708818600 | 0.0016 | -2.2E-5 | -1.36 | 0.001618 | 0.001707 | 0.001577 | 102273495 |
| 1708732200 | 0.001622 | -3.7E-5 | -2.23 | 0.001665 | 0.001693 | 0.001528 | 210925097 |
| 1708645800 | 0.001659 | -6.6E-5 | -3.83 | 0.001721 | 0.001771 | 0.001628 | 233062687 |
| 1708559400 | 0.001725 | 2.4E-5 | 1.41 | 0.0017 | 0.001858 | 0.001661 | 173418833 |
| 1708473000 | 0.001701 | 1.0E-5 | 0.59 | 0.001692 | 0.00249 | 0.001673 | 125751094 |
| 1708386600 | 0.001691 | 5.0E-6 | 0.30 | 0.001677 | 0.001741 | 0.00165 | 105087652 |
| 1708300200 | 0.001686 | -1.4E-5 | -0.82 | 0.001701 | 0.00176 | 0.001638 | 96731159 |
| 1708213800 | 0.0017 | -6.7E-5 | -3.79 | 0.001765 | 0.001803 | 0.001692 | 114679664 |
| 1708127400 | 0.001767 | -5.0E-6 | -0.28 | 0.001774 | 0.248505 | 0.001722 | 130006179 |
| 1708041000 | 0.001772 | -2.6E-5 | -1.45 | 0.00176 | 0.001859 | 0.001707 | 122233316 |
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
