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 | -0.002102 | -4.5340811044 | 0.04636 | 0.04945 | 0.04046 | 12034311.2476 | CX |
| 4 | -0.01789 | -28.7861234473 | 0.062148 | 0.06472 | 0.032126 | 32396267.7569 | CX |
| 12 | 0.02419 | 120.540163444 | 0.020068 | 0.08 | 0.0192 | 51154978.1586 | CX |
| 26 | 0.027623 | 166.053501653 | 0.016635 | 0.08 | 0.016557 | 45061364.3932 | CX |
| 52 | 0.008448 | 23.5911756493 | 0.03581 | 0.08 | 0.011877 | 30650181.1465 | CX |
| 156 | 0.041414 | 1456.18846695 | 0.002844 | 0.7465 | 0.00279475 | 26809622.8833 | CX |
| 260 | 0.041414 | 1456.18846695 | 0.002844 | 0.7465 | 0.00279475 | 26809622.8833 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.04264 | -0.00038 | -0.88 | 0.043055 | 0.04345 | 0.04046 | 5220077 |
| 1714175400 | 0.04302 | -0.00135 | -3.04 | 0.04449 | 0.045901 | 0.04259 | 6035925 |
| 1714089000 | 0.04437 | 0.0001 | 0.23 | 0.044109 | 0.04535 | 0.042358 | 14301184 |
| 1714002600 | 0.04427 | -0.00247 | -5.28 | 0.04674 | 0.048741 | 0.04355 | 20687776 |
| 1713916200 | 0.04674 | -0.00016 | -0.34 | 0.04687 | 0.04945 | 0.045 | 8135736 |
| 1713829800 | 0.0469 | 0.001066 | 2.33 | 0.045901 | 0.04757 | 0.04507 | 2328980 |
| 1713743400 | 0.045834 | -0.000946 | -2.02 | 0.04636 | 0.04797 | 0.044918 | 27530498 |
| 1713657000 | 0.04678 | 0.004942 | 11.81 | 0.041517 | 0.048 | 0.040999 | 8502777 |
| 1713570600 | 0.041838 | 7.8E-5 | 0.19 | 0.04176 | 0.043894 | 0.038378 | 50685062 |
| 1713484200 | 0.04176 | 0.00397 | 10.51 | 0.037943 | 0.04205 | 0.03681 | 11371748 |
| 1713397800 | 0.03779 | -0.001481 | -3.77 | 0.038702 | 0.039884 | 0.036115 | 50610510 |
| 1713311400 | 0.039271 | 0.000418 | 1.08 | 0.038645 | 0.040464 | 0.036869 | 32766524 |
| 1713225000 | 0.038853 | -0.002846 | -6.83 | 0.041154 | 0.04371 | 0.037 | 39875441 |
| 1713138600 | 0.041699 | 0.002316 | 5.88 | 0.0386 | 0.042889 | 0.03693 | 43716013 |
| 1713052200 | 0.039383 | -0.005807 | -12.85 | 0.045205 | 0.047446 | 0.032126 | 60625046 |
| 1712965800 | 0.04519 | -0.009468 | -17.32 | 0.055947 | 0.0574 | 0.03929 | 86859433 |
| 1712879400 | 0.054658 | -0.001219 | -2.18 | 0.055947 | 0.057407 | 0.053739 | 33784492 |
| 1712793000 | 0.055877 | -0.000543 | -0.96 | 0.055819 | 0.056915 | 0.05169 | 39305413 |
| 1712706600 | 0.05642 | -0.003897 | -6.46 | 0.06064 | 0.063504 | 0.055775 | 80092334 |
| 1712620200 | 0.060317 | 0.003396 | 5.97 | 0.056649 | 0.06099 | 0.055099 | 46233131 |
| 1712533800 | 0.056921 | 0.003911 | 7.38 | 0.0527 | 0.05902 | 0.05248 | 61042957 |
| 1712447400 | 0.05301 | 0.001223 | 2.36 | 0.051636 | 0.05339 | 0.051506 | 2969726 |
| 1712361000 | 0.051787 | -0.001283 | -2.42 | 0.051568 | 0.053066 | 0.049698 | 18988738 |
| 1712274600 | 0.05307 | 0.001517 | 2.94 | 0.051568 | 0.054662 | 0.05043 | 11670074 |
| 1712188200 | 0.051553 | -0.001309 | -2.48 | 0.052994 | 0.055 | 0.050076 | 39862292 |
| 1712101800 | 0.052862 | -0.006588 | -11.08 | 0.0592 | 0.0592 | 0.05246 | 52504986 |
| 1712015400 | 0.05945 | -0.00456 | -7.12 | 0.063733 | 0.064275 | 0.056984 | 43506717 |
| 1711929000 | 0.06401 | 0.001304 | 2.08 | 0.062148 | 0.06472 | 0.0616 | 7881893 |
| 1711842600 | 0.062706 | 0.002216 | 3.66 | 0.06082 | 0.065925 | 0.0597 | 41063148 |
| 1711756200 | 0.06049 | -0.002647 | -4.19 | 0.062664 | 0.062987 | 0.05923 | 9770813 |
| 1711669800 | 0.063137 | 0.002925 | 4.86 | 0.060517 | 0.063349 | 0.059827 | 36836606 |
| 1711583400 | 0.060212 | -0.002768 | -4.40 | 0.06305 | 0.06422 | 0.059467 | 53382577 |
| 1711497000 | 0.06298 | 0.000426 | 0.68 | 0.062172 | 0.06718 | 0.06 | 22595323 |
| 1711410600 | 0.062554 | 0.004544 | 7.83 | 0.057908 | 0.065497 | 0.057623 | 105397913 |
| 1711324200 | 0.05801 | -0.00117 | -1.98 | 0.059055 | 0.05988 | 0.0454 | 23074082 |
| 1711237800 | 0.05918 | 0.00747 | 14.45 | 0.05187 | 0.061406 | 0.05107 | 74541201 |
| 1711151400 | 0.05171 | -0.000575 | -1.10 | 0.052309 | 0.05448 | 0.04895 | 16651098 |
| 1711065000 | 0.052285 | -0.001685 | -3.12 | 0.053315 | 0.0556 | 0.050912 | 56546392 |
| 1710978600 | 0.05397 | 0.00464 | 9.41 | 0.04875 | 0.05598 | 0.047086 | 75546104 |
| 1710892200 | 0.04933 | -0.00514 | -9.44 | 0.05462 | 0.054624 | 0.0461 | 22131116 |
| 1710805800 | 0.05447 | -0.003196 | -5.54 | 0.05763 | 0.06014 | 0.05304 | 8058586 |
| 1710719400 | 0.057666 | 0.002749 | 5.01 | 0.0552 | 0.059693 | 0.051539 | 72305587 |
| 1710633000 | 0.054917 | -0.004634 | -7.78 | 0.059415 | 0.06803 | 0.0532 | 136128230 |
| 1710546600 | 0.059551 | -0.002196 | -3.56 | 0.065205 | 0.065366 | 0.0532 | 144743454 |
| 1710460200 | 0.061747 | -0.004673 | -7.04 | 0.066399 | 0.068125 | 0.0605 | 44899658 |
| 1710373800 | 0.06642 | 0.00255 | 3.99 | 0.06415 | 0.07101 | 0.063489 | 24443874 |
| 1710287400 | 0.06387 | -0.00313 | -4.67 | 0.06644 | 0.070443 | 0.062 | 39058775 |
| 1710201000 | 0.067 | -0.00759 | -10.18 | 0.074663 | 0.075255 | 0.062 | 290028524 |
| 1710114600 | 0.07459 | 0.02285 | 44.16 | 0.050915 | 0.08 | 0.049834 | 599745514 |
| 1710028200 | 0.05174 | 0.011564 | 28.78 | 0.040131 | 0.053783 | 0.039701 | 245782671 |
| 1709941800 | 0.040176 | -0.000394 | -0.97 | 0.04041 | 0.042 | 0.03695 | 59256669 |
| 1709855400 | 0.04057 | 0.001872 | 4.84 | 0.038972 | 0.04106 | 0.03851 | 13343353 |
| 1709769000 | 0.038698 | 0.001789 | 4.85 | 0.036764 | 0.039892 | 0.035447 | 75377225 |
| 1709682600 | 0.036909 | -0.005231 | -12.41 | 0.0419 | 0.043222 | 0.031 | 203564395 |
| 1709596200 | 0.04214 | 0.00091 | 2.21 | 0.04135 | 0.04555 | 0.04085 | 29382551 |
| 1709509800 | 0.04123 | -0.00166 | -3.87 | 0.04263 | 0.04443 | 0.03651 | 17367009 |
| 1709423400 | 0.04289 | 0.004468 | 11.63 | 0.038579 | 0.04538 | 0.036927 | 29487641 |
| 1709337000 | 0.038422 | 0.001882 | 5.15 | 0.03646 | 0.038822 | 0.03571 | 91639857 |
| 1709250600 | 0.03654 | 0.00185 | 5.33 | 0.03485 | 0.0375 | 0.034085 | 115696633 |
| 1709164200 | 0.03469 | -0.00313 | -8.28 | 0.03761 | 0.03771 | 0.03117 | 36995186 |
| 1709077800 | 0.03782 | 0.0067 | 21.53 | 0.03109 | 0.041 | 0.029895 | 234720074 |
| 1708991400 | 0.03112 | 0.00293 | 10.39 | 0.0282 | 0.0319 | 0.0278 | 17016582 |
| 1708905000 | 0.02819 | 0.00062 | 2.25 | 0.02638 | 0.02823 | 0.02638 | 3415589 |
| 1708818600 | 0.02757 | 0.00051 | 1.88 | 0.02706 | 0.02841 | 0.0262 | 21996478 |
| 1708732200 | 0.02706 | 0.00065 | 2.46 | 0.02638 | 0.02784 | 0.0255 | 12563155 |
| 1708645800 | 0.02641 | 0.00117 | 4.64 | 0.02527 | 0.02735 | 0.024266 | 49661831 |
| 1708559400 | 0.02524 | -0.00056 | -2.17 | 0.02587 | 0.0267 | 0.02427 | 9080220 |
| 1708473000 | 0.0258 | -0.00045 | -1.71 | 0.02625 | 0.02659 | 0.02426 | 9276791 |
| 1708386600 | 0.02625 | 0.00069 | 2.70 | 0.02567 | 0.02649 | 0.02548 | 4421918 |
| 1708300200 | 0.02556 | 0.000968 | 3.94 | 0.024596 | 0.02584 | 0.024596 | 5638418 |
| 1708213800 | 0.024592 | -7.2E-5 | -0.29 | 0.024568 | 0.02527 | 0.023497 | 14480486 |
| 1708127400 | 0.024664 | -0.000454 | -1.81 | 0.02511 | 0.02561 | 0.024221 | 23416560 |
| 1708041000 | 0.025118 | 0.000988 | 4.09 | 0.024109 | 0.02598 | 0.024054 | 39632867 |
| 1707954600 | 0.02413 | 0.000956 | 4.13 | 0.023174 | 0.02443 | 0.022981 | 17478705 |
| 1707868200 | 0.023174 | 0.000354 | 1.55 | 0.02282 | 0.023457 | 0.022239 | 22049785 |
| 1707781800 | 0.02282 | 0.00081 | 3.68 | 0.022028 | 0.02283 | 0.02142 | 17826094 |
| 1707695400 | 0.02201 | -5.9E-5 | -0.27 | 0.022073 | 0.02276 | 0.02191 | 1892488 |
| 1707609000 | 0.022069 | -0.000341 | -1.52 | 0.02234 | 0.0226 | 0.020914 | 15342606 |
| 1707522600 | 0.02241 | 0.001432 | 6.83 | 0.020914 | 0.02247 | 0.020914 | 4194243 |
| 1707436200 | 0.020978 | -0.000282 | -1.33 | 0.02125 | 0.02146 | 0.020202 | 15629055 |
| 1707349800 | 0.02126 | 0.00103 | 5.09 | 0.020202 | 0.02138 | 0.02003 | 5297750 |
| 1707263400 | 0.02023 | -4.0E-5 | -0.20 | 0.019587 | 0.020573 | 0.019587 | 11828238 |
| 1707177000 | 0.02027 | 0.000663 | 3.38 | 0.019658 | 0.02041 | 0.0192 | 9698360 |
| 1707090600 | 0.019607 | -0.000461 | -2.30 | 0.020068 | 0.0201 | 0.019414 | 8522581 |
| 1707004200 | 0.020068 | -0.000156 | -0.77 | 0.020264 | 0.02048 | 0.019931 | 9454674 |
| 1706917800 | 0.020224 | 0.000259 | 1.30 | 0.019965 | 0.020503 | 0.019957 | 8038568 |
| 1706831400 | 0.019965 | -0.000145 | -0.72 | 0.020225 | 0.0203 | 0.019596 | 15340486 |
| 1706745000 | 0.02011 | -0.0008 | -3.83 | 0.021007 | 0.021007 | 0.019815 | 14575006 |
| 1706658600 | 0.02091 | -0.000779 | -3.59 | 0.021587 | 0.021792 | 0.020555 | 28018337 |
| 1706572200 | 0.021689 | 0.000665 | 3.16 | 0.020987 | 0.02194 | 0.020706 | 22787093 |
| 1706485800 | 0.021024 | -0.000386 | -1.80 | 0.021349 | 0.021926 | 0.020685 | 36837419 |
| 1706399400 | 0.02141 | 0.000251 | 1.19 | 0.021253 | 0.021554 | 0.020544 | 20190004 |
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
