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 | -0.002081 | -7.85579463949 | 0.02649 | 0.02654 | 0.02401 | 722230.217732 | CX |
| 4 | -0.002575 | -9.54269196561 | 0.026984 | 0.0364 | 0.02401 | 677463.424391 | CX |
| 12 | -0.015011 | -38.0796549975 | 0.03942 | 3.65 | 0.02401 | 640805.848122 | CX |
| 26 | 0.003304 | 15.6550580431 | 0.021105 | 3.65 | 0.02033 | 701967.927358 | CX |
| 52 | 0.006119 | 33.4554401312 | 0.01829 | 3.65 | 0.01716 | 796315.495294 | CX |
| 156 | 0.006119 | 33.4554401312 | 0.01829 | 3.65 | 0.01716 | 796315.495294 | CX |
| 260 | 0.006119 | 33.4554401312 | 0.01829 | 3.65 | 0.01716 | 796315.495294 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.024835 | 0.000633 | 2.62 | 0.02422 | 0.02512 | 0.02411 | 865981 |
| 1715730600 | 0.024202 | -0.000908 | -3.62 | 0.02511 | 0.02514 | 0.02411 | 698886 |
| 1715644200 | 0.02511 | -0.000509 | -1.99 | 0.02544 | 0.02575 | 0.02507 | 517963 |
| 1715557800 | 0.025619 | 0.000579 | 2.31 | 0.02504 | 0.02602 | 0.02504 | 1007109 |
| 1715471400 | 0.02504 | -6.4E-5 | -0.25 | 0.02444 | 0.025671 | 0.02401 | 406877 |
| 1715385000 | 0.025104 | -0.000694 | -2.69 | 0.02587 | 0.02588 | 0.024984 | 963731 |
| 1715298600 | 0.025798 | -0.000742 | -2.80 | 0.02649 | 0.02654 | 0.02563 | 595060 |
| 1715212200 | 0.02654 | -0.000149 | -0.56 | 0.0266 | 0.02687 | 0.02648 | 777102 |
| 1715125800 | 0.026689 | 0.000108 | 0.41 | 0.0268 | 0.02749 | 0.0265 | 871739 |
| 1715039400 | 0.026581 | 0.000571 | 2.20 | 0.02589 | 0.0327 | 0.025809 | 823503 |
| 1714953000 | 0.02601 | -0.00107 | -3.95 | 0.02708 | 0.028158 | 0.025799 | 958844 |
| 1714866600 | 0.02708 | 0.00137 | 5.33 | 0.025898 | 0.027774 | 0.02546 | 429551 |
| 1714780200 | 0.02571 | -0.00011 | -0.43 | 0.02584 | 0.025955 | 0.02563 | 1082512 |
| 1714693800 | 0.02582 | -0.00143 | -5.25 | 0.02686 | 0.027661 | 0.02539 | 480736 |
| 1714607400 | 0.02725 | 0.001058 | 4.04 | 0.026011 | 0.03266 | 0.025 | 396239 |
| 1714521000 | 0.026192 | -0.002198 | -7.74 | 0.028573 | 0.02876 | 0.02561 | 615316 |
| 1714434600 | 0.02839 | -0.0014 | -4.70 | 0.03501 | 0.035109 | 0.02801 | 1163257 |
| 1714348200 | 0.02979 | 0.00045 | 1.53 | 0.029446 | 0.03005 | 0.0291 | 447792 |
| 1714261800 | 0.02934 | -0.00044 | -1.48 | 0.02988 | 0.0308 | 0.02732 | 749017 |
| 1714175400 | 0.02978 | 7.0E-5 | 0.24 | 0.033856 | 0.033856 | 0.0294 | 413581 |
| 1714089000 | 0.02971 | 0.000308 | 1.05 | 0.029402 | 0.0364 | 0.02734 | 592343 |
| 1714002600 | 0.029402 | 0.000792 | 2.77 | 0.02859 | 0.0308 | 0.028282 | 591165 |
| 1713916200 | 0.02861 | -0.00139 | -4.63 | 0.03 | 0.030622 | 0.02805 | 570436 |
| 1713829800 | 0.03 | -0.00127 | -4.06 | 0.031075 | 0.03201 | 0.0268 | 842669 |
| 1713743400 | 0.03127 | 0.00108 | 3.58 | 0.03019 | 0.032182 | 0.02973 | 577067 |
| 1713657000 | 0.03019 | 0.0024 | 8.64 | 0.02779 | 0.0336 | 0.02707 | 237278 |
| 1713570600 | 0.02779 | 0.00072 | 2.66 | 0.02707 | 0.02779 | 0.02682 | 959129 |
| 1713484200 | 0.02707 | 8.6E-5 | 0.32 | 0.026984 | 0.02741 | 0.02562 | 334079 |
| 1713397800 | 0.026984 | -0.002306 | -7.87 | 0.02929 | 0.02929 | 0.02562 | 801683 |
| 1713311400 | 0.02929 | 0.00109 | 3.87 | 0.0286 | 3.65 | 0.02778 | 236845 |
| 1713225000 | 0.0282 | -0.00187 | -6.22 | 0.031617 | 0.031617 | 0.02601 | 413524 |
| 1713138600 | 0.03007 | 0.00262 | 9.54 | 0.027332 | 0.03207 | 0.027332 | 71456 |
| 1713052200 | 0.02745 | -0.000799 | -2.83 | 0.02817 | 0.03508 | 0.0274 | 253570 |
| 1712965800 | 0.028249 | -0.006781 | -19.36 | 0.03503 | 0.0351 | 0.028 | 275760 |
| 1712879400 | 0.03503 | 0.00039 | 1.13 | 0.03464 | 0.037 | 0.0336 | 303652 |
| 1712793000 | 0.03464 | -0.001973 | -5.39 | 0.036884 | 0.03727 | 0.034 | 673617 |
| 1712706600 | 0.036613 | 0.002108 | 6.11 | 0.03479 | 0.03983 | 0.03369 | 301886 |
| 1712620200 | 0.034505 | -0.000548 | -1.56 | 0.0349 | 0.03943 | 0.03449 | 917215 |
| 1712533800 | 0.035053 | 9.3E-5 | 0.27 | 0.03496 | 3.65 | 0.033991 | 672992 |
| 1712447400 | 0.03496 | -0.00353 | -9.17 | 0.03849 | 0.03849 | 0.033 | 403416 |
| 1712361000 | 0.03849 | 0.00398 | 11.53 | 0.034527 | 0.03879 | 0.03391 | 740220 |
| 1712274600 | 0.03451 | -0.00372 | -9.73 | 0.03813 | 0.03824 | 0.033833 | 447432 |
| 1712188200 | 0.03823 | 0.00325 | 9.29 | 0.03501 | 0.04398 | 0.03418 | 605769 |
| 1712101800 | 0.03498 | -0.004337 | -11.03 | 0.03917 | 0.03964 | 0.03443 | 482821 |
| 1712015400 | 0.039317 | -0.001186 | -2.93 | 0.0402 | 0.0407 | 0.03597 | 627771 |
| 1711929000 | 0.040503 | 0.002093 | 5.45 | 0.03841 | 0.04553 | 0.0378 | 319468 |
| 1711842600 | 0.03841 | 1.0E-5 | 0.03 | 0.03839 | 0.039765 | 0.038089 | 626033 |
| 1711756200 | 0.0384 | 0.00112 | 3.00 | 0.03695 | 0.04195 | 0.0364 | 390816 |
| 1711669800 | 0.03728 | -0.002328 | -5.88 | 0.03972 | 0.04018 | 0.0364 | 602126 |
| 1711583400 | 0.039608 | 0.001298 | 3.39 | 0.0386 | 0.04224 | 0.038308 | 568825 |
| 1711497000 | 0.03831 | -0.00012 | -0.31 | 0.03859 | 0.0396 | 0.0383 | 585588 |
| 1711410600 | 0.03843 | 0.00143 | 3.86 | 0.03706 | 0.04092 | 0.037 | 1009425 |
| 1711324200 | 0.037 | -0.00084 | -2.22 | 0.03796 | 0.03812 | 0.03695 | 700121 |
| 1711237800 | 0.03784 | 0.00099 | 2.69 | 0.03685 | 0.03917 | 0.03652 | 640678 |
| 1711151400 | 0.03685 | 6.2E-5 | 0.17 | 0.037427 | 0.0495 | 0.03583 | 653798 |
| 1711065000 | 0.036788 | 7.8E-5 | 0.21 | 0.03678 | 0.048 | 0.03544 | 666778 |
| 1710978600 | 0.03671 | 0.001019 | 2.86 | 0.03532 | 0.0396 | 0.03297 | 592064 |
| 1710892200 | 0.035691 | 0.003328 | 10.28 | 0.03224 | 0.04064 | 0.03164 | 720988 |
| 1710805800 | 0.032363 | -0.002137 | -6.19 | 0.03383 | 0.03506 | 0.03165 | 1017451 |
| 1710719400 | 0.0345 | -0.000689 | -1.96 | 0.03511 | 0.04193 | 0.03384 | 821648 |
| 1710633000 | 0.035189 | -0.000331 | -0.93 | 0.03552 | 0.03811 | 0.0345 | 708006 |
| 1710546600 | 0.03552 | -0.00177 | -4.75 | 0.03712 | 0.04322 | 0.03297 | 1196731 |
| 1710460200 | 0.03729 | -0.00143 | -3.69 | 0.03905 | 0.03934 | 0.03562 | 557203 |
| 1710373800 | 0.03872 | 0.00079 | 2.08 | 0.03843 | 0.04883 | 0.03468 | 663226 |
| 1710287400 | 0.03793 | 0.000819 | 2.21 | 0.03723 | 0.058 | 0.036161 | 688900 |
| 1710201000 | 0.037111 | 0.000973 | 2.69 | 0.03566 | 0.0415 | 0.03533 | 1203357 |
| 1710114600 | 0.036138 | 0.002378 | 7.04 | 0.03376 | 0.041 | 0.03341 | 795191 |
| 1710028200 | 0.03376 | -0.00074 | -2.14 | 0.03471 | 0.04212 | 0.03167 | 784730 |
| 1709941800 | 0.0345 | -0.000453 | -1.30 | 0.03492 | 0.03562 | 0.03417 | 663845 |
| 1709855400 | 0.034953 | 0.000103 | 0.30 | 0.03463 | 0.03637 | 0.03315 | 680954 |
| 1709769000 | 0.03485 | 0.00188 | 5.70 | 0.03297 | 0.047 | 0.0323 | 634414 |
| 1709682600 | 0.03297 | -0.00035 | -1.05 | 0.03325 | 0.0415 | 0.0318 | 782744 |
| 1709596200 | 0.03332 | -0.005348 | -13.83 | 0.03819 | 0.0387 | 0.03314 | 983709 |
| 1709509800 | 0.038668 | 0.001186 | 3.16 | 0.03741 | 0.04032 | 0.03585 | 596652 |
| 1709423400 | 0.037482 | 0.001252 | 3.46 | 0.03598 | 0.03883 | 0.03587 | 599854 |
| 1709337000 | 0.03623 | 0.000203 | 0.56 | 0.03599 | 0.04058 | 0.03586 | 658611 |
| 1709250600 | 0.036027 | -8.3E-5 | -0.23 | 0.03641 | 0.04002 | 0.03586 | 583504 |
| 1709164200 | 0.03611 | -0.00403 | -10.04 | 0.04014 | 0.04223 | 0.03577 | 517777 |
| 1709077800 | 0.04014 | -0.000543 | -1.33 | 0.04104 | 0.042461 | 0.03918 | 492926 |
| 1708991400 | 0.040683 | -0.001745 | -4.11 | 0.042762 | 0.04797 | 0.03947 | 929107 |
| 1708905000 | 0.042428 | 0.004128 | 10.78 | 0.03808 | 0.04596 | 0.03733 | 543963 |
| 1708818600 | 0.0383 | 0.00372 | 10.76 | 0.03453 | 0.0448 | 0.03453 | 455778 |
| 1708732200 | 0.03458 | -0.00312 | -8.28 | 0.03805 | 0.0404 | 0.034416 | 487925 |
| 1708645800 | 0.0377 | -0.001528 | -3.90 | 0.03942 | 0.03998 | 0.03709 | 504146 |
| 1708559400 | 0.039228 | -0.000162 | -0.41 | 0.03926 | 0.04647 | 0.03916 | 440934 |
| 1708473000 | 0.03939 | -0.00025 | -0.63 | 0.03944 | 0.04019 | 0.039 | 582194 |
| 1708386600 | 0.03964 | -0.00076 | -1.88 | 0.0399 | 0.04248 | 0.039 | 658843 |
| 1708300200 | 0.0404 | 0.003881 | 10.63 | 0.036952 | 0.04699 | 0.03652 | 544153 |
| 1708213800 | 0.036519 | 0.005359 | 17.20 | 0.03117 | 0.03898 | 0.03117 | 588470 |
| 1708127400 | 0.03116 | -0.002333 | -6.97 | 0.03338 | 0.039 | 0.03104 | 656378 |
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
