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 | -0.00141 | -14.8421052632 | 0.0095 | 0.01045 | 0.007845 | 847750.184286 | CX |
| 4 | -0.002014 | -19.9326999208 | 0.010104 | 0.011258 | 0.007845 | 1394087.17211 | CX |
| 12 | -0.001496 | -15.6060922178 | 0.009586 | 0.011258 | 0.007845 | 1031361.10705 | CX |
| 26 | 0.000171 | 2.159363556 | 0.007919 | 0.013148 | 0.003787 | 711615.057124 | CX |
| 52 | -0.002119 | -20.7561955138 | 0.010209 | 0.239997 | 0.0027 | 2413478.90106 | CX |
| 156 | -0.002119 | -20.7561955138 | 0.010209 | 0.239997 | 0.0027 | 2413478.90106 | CX |
| 260 | -0.002119 | -20.7561955138 | 0.010209 | 0.239997 | 0.0027 | 2413478.90106 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.00837 | -0.00075 | -8.22 | 0.00912 | 0.00943 | 0.007845 | 18299 |
| 1715730600 | 0.00912 | -0.000231 | -2.47 | 0.009351 | 0.009654 | 0.008616 | 5531 |
| 1715644200 | 0.009351 | -0.000774 | -7.64 | 0.01 | 0.01011 | 0.009351 | 1963057 |
| 1715557800 | 0.010125 | 0.000628 | 6.61 | 0.009497 | 0.010125 | 0.00942 | 423 |
| 1715471400 | 0.009497 | 0.000297 | 3.23 | 0.0092 | 0.00957 | 0.0087 | 1000992 |
| 1715385000 | 0.0092 | -0.0005 | -5.15 | 0.0097 | 0.009736 | 0.009025 | 2503515 |
| 1715298600 | 0.0097 | 0.0002 | 2.11 | 0.0095 | 0.01045 | 0.009265 | 442432 |
| 1715212200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.011258 | 0.0095 | 2485605 |
| 1715125800 | 0.0095 | 0.0004 | 4.40 | 0.0091 | 0.0111 | 0.0086 | 96357 |
| 1715039400 | 0.0091 | 0.00026 | 2.94 | 0.00884 | 0.0092 | 0.00884 | 2233437 |
| 1714953000 | 0.00884 | -0.00016 | -1.78 | 0.009 | 0.009 | 0.00871 | 198 |
| 1714866600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008067 | 85696 |
| 1714780200 | 0.009 | 0.0005 | 5.88 | 0.0085 | 0.0093 | 0.008046 | 323727 |
| 1714693800 | 0.0085 | -0.0002 | -2.30 | 0.0087 | 0.01 | 0.0085 | 85239 |
| 1714607400 | 0.0087 | 0.0001 | 1.16 | 0.0086 | 0.0101 | 0.008374 | 10489 |
| 1714521000 | 0.0086 | -0.00028 | -3.15 | 0.00888 | 0.00888 | 0.0084 | 2278 |
| 1714434600 | 0.00888 | 0.00048 | 5.71 | 0.010104 | 0.010104 | 0.0084 | 3867178 |
| 1714348200 | 0.0084 | -0.0012 | -12.50 | 0.0096 | 0.0096 | 0.0084 | 9400198 |
| 1714261800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1714175400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1714089000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1714002600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713916200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713829800 | 0.0096 | 0 | 0.00 | 0.010104 | 0.010104 | 0.009 | 1963001 |
| 1713743400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713657000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713570600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713484200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713397800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713311400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713225000 | 0.0096 | 0 | 0.00 | 0 | 0 | 0 | 1963001 |
| 1713138600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1713052200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712965800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712879400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712793000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712706600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712620200 | 0.0096 | 0 | 0.00 | 0 | 0 | 0 | 1963001 |
| 1712533800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712447400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712361000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712274600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712188200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712101800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1712015400 | 0.0096 | 0 | 0.00 | 0 | 0 | 0 | 1963001 |
| 1711929000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711842600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711756200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711669800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711583400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711497000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711410600 | 0.0096 | 0 | 0.00 | 0 | 0 | 0 | 1963001 |
| 1711324200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711237800 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711151400 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1711065000 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1710978600 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1710892200 | 0.0096 | 0 | 0.00 | 0.0096 | 0.0096 | 0.0096 | 0 |
| 1710805800 | 0.0096 | -0.00016 | -1.64 | 0.010051 | 0.010051 | 0.0095 | 1963001 |
| 1710719400 | 0.00976 | -0.00012 | -1.21 | 0.00988 | 0.00993 | 0.00967 | 775 |
| 1710633000 | 0.00988 | 0.001172 | 13.46 | 0.008708 | 0.01 | 0.008708 | 59907 |
| 1710546600 | 0.008708 | -0.000522 | -5.66 | 0.00923 | 0.00935 | 0.008708 | 2219283 |
| 1710460200 | 0.00923 | -0.000306 | -3.21 | 0.009298 | 0.009536 | 0.00901 | 402706 |
| 1710373800 | 0.009536 | -0.000334 | -3.38 | 0.00987 | 0.00987 | 0.008715 | 837894 |
| 1710287400 | 0.00987 | -0.000234 | -2.32 | 0.010104 | 0.010104 | 0.009 | 2852368 |
| 1710201000 | 0.010104 | 0.000158 | 1.59 | 0.008946 | 0.010104 | 0.0086 | 1957722 |
| 1710114600 | 0.009946 | 9.0E-5 | 0.91 | 0.009856 | 0.010095 | 0.008517 | 6007 |
| 1710028200 | 0.009856 | -0.000243 | -2.41 | 0.010099 | 0.010099 | 0.008963 | 905318 |
| 1709941800 | 0.010099 | 9.1E-5 | 0.91 | 0.010008 | 0.01011 | 0.0094 | 39229 |
| 1709855400 | 0.010008 | 0.000558 | 5.90 | 0.00945 | 0.01001 | 0.008089 | 16773 |
| 1709769000 | 0.00945 | 0.0001 | 1.07 | 0.00935 | 0.009457 | 0.009 | 767258 |
| 1709682600 | 0.00935 | -0.000108 | -1.14 | 0.009458 | 0.00991 | 0.00935 | 703287 |
| 1709596200 | 0.009458 | -0.000592 | -5.89 | 0.0096 | 0.0098 | 0.009458 | 17559 |
| 1709509800 | 0.01005 | -5.0E-5 | -0.50 | 0.0101 | 0.010104 | 0.01005 | 1101089 |
| 1709423400 | 0.0101 | -0.00039 | -3.72 | 0.01049 | 0.010495 | 0.0101 | 62911 |
| 1709337000 | 0.01049 | 0.00019 | 1.84 | 0.0103 | 0.010496 | 0.01 | 3829 |
| 1709250600 | 0.0103 | -8.4E-5 | -0.81 | 0.010384 | 0.0104 | 0.0101 | 481001 |
| 1709164200 | 0.010384 | -1.6E-5 | -0.15 | 0.0104 | 0.0104 | 0.01015 | 82132 |
| 1709077800 | 0.0104 | 0.0001 | 0.97 | 0.0103 | 0.0104 | 0.009456 | 4673 |
| 1708991400 | 0.0103 | 0.0004 | 4.04 | 0.009801 | 0.010495 | 0.009801 | 5326 |
| 1708905000 | 0.0099 | -0.0001 | -1.00 | 0.01 | 0.01 | 0.00952 | 720040 |
| 1708818600 | 0.01 | -0.0002 | -1.96 | 0.0102 | 0.0102 | 0.008698 | 8782 |
| 1708732200 | 0.0102 | -0.000298 | -2.84 | 0.010498 | 0.010498 | 0.00947 | 801607 |
| 1708645800 | 0.010498 | 0.000912 | 9.51 | 0.009586 | 0.010498 | 0.008219 | 176547 |
| 1708559400 | 0.009586 | 0.000436 | 4.77 | 0.00915 | 0.0097 | 0.00657 | 141243 |
| 1708473000 | 0.00915 | -0.000724 | -7.33 | 0.009874 | 0.00999 | 0.00915 | 20145 |
| 1708386600 | 0.009874 | -0.000126 | -1.26 | 0.0099 | 0.01 | 0.0093 | 19421 |
| 1708300200 | 0.01 | 3.0E-6 | 0.03 | 0.009997 | 0.01 | 0.009297 | 9908 |
| 1708213800 | 0.009997 | 0.000995 | 11.05 | 0.009002 | 0.009999 | 0.009002 | 4836 |
| 1708127400 | 0.009002 | 0.000102 | 1.15 | 0.0089 | 0.009002 | 0.0089 | 104 |
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
