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 | 0.003 | 3.73785198106 | 0.08026 | 0.08524 | 0.07938 | 130732.664237 | CX |
| 4 | -0.00297 | -3.44427693378 | 0.08623 | 0.35498 | 0.07411 | 142461.431344 | CX |
| 12 | -0.182323 | -68.6501018514 | 0.265583 | 0.4989 | 0.07411 | 131818.413088 | CX |
| 26 | -0.07017 | -45.7342110409 | 0.15343 | 0.4989 | 0.07411 | 111304.400813 | CX |
| 52 | -0.14626 | -63.7242941792 | 0.22952 | 0.4989 | 0.07411 | 88438.446293 | CX |
| 156 | -8.27674 | -99.0040669856 | 8.36 | 26.35 | 0.01 | 65139.7345838 | CX |
| 260 | -5.98674 | -98.6283360791 | 6.07 | 26.35 | 0.01 | 66245.2009263 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.082958 | 0.000518 | 0.63 | 0.08239 | 0.08377 | 0.08175 | 238655 |
| 1715557800 | 0.08244 | -0.0008 | -0.96 | 0.08324 | 0.08505 | 0.08175 | 79922 |
| 1715471400 | 0.08324 | -0.000507 | -0.61 | 0.08396 | 0.08431 | 0.08167 | 21183 |
| 1715385000 | 0.083747 | -0.000419 | -0.50 | 0.083864 | 0.08524 | 0.08266 | 168722 |
| 1715298600 | 0.084166 | 0.000604 | 0.72 | 0.08263 | 0.08499 | 0.08184 | 184225 |
| 1715212200 | 0.083562 | 0.001352 | 1.64 | 0.082958 | 0.08475 | 0.08178 | 124470 |
| 1715125800 | 0.08221 | 0.001365 | 1.69 | 0.08026 | 0.08517 | 0.07938 | 97948 |
| 1715039400 | 0.080845 | -0.003915 | -4.62 | 0.08579 | 0.08645 | 0.07938 | 120998 |
| 1714953000 | 0.08476 | -0.002892 | -3.30 | 0.08741 | 0.09025 | 0.07754 | 60290 |
| 1714866600 | 0.087652 | 0.008711 | 11.03 | 0.078941 | 0.12126 | 0.078941 | 137090 |
| 1714780200 | 0.078941 | 0.000813 | 1.04 | 0.07838 | 0.08004 | 0.07798 | 212226 |
| 1714693800 | 0.078128 | -0.000212 | -0.27 | 0.07836 | 0.08129 | 0.07756 | 215319 |
| 1714607400 | 0.07834 | 0.001201 | 1.56 | 0.07713 | 0.07943 | 0.07411 | 100053 |
| 1714521000 | 0.077139 | -0.002801 | -3.50 | 0.08 | 0.08083 | 0.07635 | 129016 |
| 1714434600 | 0.07994 | -0.000203 | -0.25 | 0.25752 | 0.35498 | 0.07852 | 165032 |
| 1714348200 | 0.080143 | 0.000203 | 0.25 | 0.07974 | 0.08129 | 0.07888 | 136510 |
| 1714261800 | 0.07994 | -0.00278 | -3.36 | 0.08272 | 0.084769 | 0.07946 | 133923 |
| 1714175400 | 0.08272 | 0.001676 | 2.07 | 0.08129 | 0.0835 | 0.081 | 191045 |
| 1714089000 | 0.081044 | -0.002102 | -2.53 | 0.08292 | 0.0838 | 0.08102 | 180202 |
| 1714002600 | 0.083146 | 0.001093 | 1.33 | 0.0823 | 0.085549 | 0.082053 | 78709 |
| 1713916200 | 0.082053 | -0.01551 | -15.90 | 0.097563 | 0.10675 | 0.081855 | 140912 |
| 1713829800 | 0.097563 | -0.005407 | -5.25 | 0.103183 | 0.20319 | 0.09572 | 235542 |
| 1713743400 | 0.10297 | 0.00669 | 6.95 | 0.09628 | 0.10774 | 0.09089 | 120770 |
| 1713657000 | 0.09628 | 0.003823 | 4.13 | 0.09258 | 0.12 | 0.09 | 175550 |
| 1713570600 | 0.092457 | 0.002617 | 2.91 | 0.08984 | 0.09391 | 0.08984 | 177307 |
| 1713484200 | 0.08984 | 0.00064 | 0.72 | 0.08908 | 0.09268 | 0.084648 | 130252 |
| 1713397800 | 0.0892 | 0.004852 | 5.75 | 0.08286 | 0.09622 | 0.08226 | 144575 |
| 1713311400 | 0.084348 | -0.001882 | -2.18 | 0.08623 | 0.10633 | 0.08222 | 88462 |
| 1713225000 | 0.08623 | 0.003272 | 3.94 | 0.085675 | 0.10634 | 0.07814 | 148350 |
| 1713138600 | 0.082958 | -0.001142 | -1.36 | 0.0841 | 0.10633 | 0.07633 | 66991 |
| 1713052200 | 0.0841 | -0.0229 | -21.40 | 0.107 | 0.11737 | 0.07447 | 142153 |
| 1712965800 | 0.107 | 0.00261 | 2.50 | 0.10128 | 0.11652 | 0.10128 | 151001 |
| 1712879400 | 0.10439 | -0.000682 | -0.65 | 0.105072 | 0.11277 | 0.1001 | 134391 |
| 1712793000 | 0.105072 | -0.004148 | -3.80 | 0.10821 | 0.12817 | 0.10001 | 95837 |
| 1712706600 | 0.10922 | -0.00603 | -5.23 | 0.11525 | 0.11906 | 0.10106 | 62604 |
| 1712620200 | 0.11525 | -0.006346 | -5.22 | 0.12261 | 0.13811 | 0.11317 | 171922 |
| 1712533800 | 0.121596 | -0.001014 | -0.83 | 0.12261 | 0.12581 | 0.12099 | 95623 |
| 1712447400 | 0.12261 | 0.00092 | 0.76 | 0.12177 | 0.14447 | 0.12123 | 116644 |
| 1712361000 | 0.12169 | -0.00219 | -1.77 | 0.124608 | 0.12794 | 0.1212 | 51511 |
| 1712274600 | 0.12388 | -0.00426 | -3.32 | 0.1294 | 0.1431 | 0.12101 | 53925 |
| 1712188200 | 0.12814 | -0.00033 | -0.26 | 0.13723 | 0.15164 | 0.12101 | 78771 |
| 1712101800 | 0.12847 | -0.019854 | -13.39 | 0.149066 | 0.15003 | 0.1263 | 55859 |
| 1712015400 | 0.148324 | -0.001345 | -0.90 | 0.14898 | 0.15697 | 0.146 | 176967 |
| 1711929000 | 0.149669 | -0.010051 | -6.29 | 0.15972 | 0.16564 | 0.14654 | 123949 |
| 1711842600 | 0.15972 | -0.01083 | -6.35 | 0.1718 | 0.17371 | 0.156434 | 115044 |
| 1711756200 | 0.17055 | -0.00147 | -0.85 | 0.17202 | 0.1803 | 0.16995 | 122196 |
| 1711669800 | 0.17202 | -1.0E-5 | -0.01 | 0.17203 | 0.17512 | 0.17202 | 153678 |
| 1711583400 | 0.17203 | -0.003599 | -2.05 | 0.17547 | 0.18226 | 0.17203 | 159122 |
| 1711497000 | 0.175629 | -0.004226 | -2.35 | 0.17913 | 0.18277 | 0.17351 | 155763 |
| 1711410600 | 0.179855 | -0.008145 | -4.33 | 0.18718 | 0.19271 | 0.17896 | 241445 |
| 1711324200 | 0.188 | 0.01403 | 8.06 | 0.173516 | 0.1905 | 0.17202 | 174532 |
| 1711237800 | 0.17397 | 0.000716 | 0.41 | 0.17412 | 0.17482 | 0.17202 | 150573 |
| 1711151400 | 0.173254 | -0.001201 | -0.69 | 0.17412 | 0.18584 | 0.17202 | 164810 |
| 1711065000 | 0.174455 | -0.008117 | -4.45 | 0.18345 | 0.19646 | 0.17201 | 131417 |
| 1710978600 | 0.182572 | -0.017998 | -8.97 | 0.20028 | 0.21108 | 0.17617 | 104344 |
| 1710892200 | 0.20057 | -0.004642 | -2.26 | 0.204191 | 0.2084 | 0.199685 | 127091 |
| 1710805800 | 0.205212 | -0.004829 | -2.30 | 0.21017 | 0.24805 | 0.204191 | 179830 |
| 1710719400 | 0.210041 | -0.000906 | -0.43 | 0.21 | 0.27363 | 0.20921 | 176952 |
| 1710633000 | 0.210947 | -0.001811 | -0.85 | 0.21269 | 0.22176 | 0.20948 | 140912 |
| 1710546600 | 0.212758 | 0.000906 | 0.43 | 0.21222 | 0.2216 | 0.20402 | 209412 |
| 1710460200 | 0.211852 | -0.010448 | -4.70 | 0.225216 | 0.23002 | 0.20999 | 122281 |
| 1710373800 | 0.2223 | 0.01412 | 6.78 | 0.20734 | 0.28319 | 0.207 | 313579 |
| 1710287400 | 0.20818 | -0.00022 | -0.11 | 0.20826 | 0.21493 | 0.207 | 134150 |
| 1710201000 | 0.2084 | 0.000305 | 0.15 | 0.20839 | 0.21734 | 0.207 | 237598 |
| 1710114600 | 0.208095 | 0.001978 | 0.96 | 0.205692 | 0.22698 | 0.1947 | 113005 |
| 1710028200 | 0.206117 | -0.012783 | -5.84 | 0.2189 | 0.22501 | 0.19434 | 109242 |
| 1709941800 | 0.2189 | -0.00644 | -2.86 | 0.22534 | 0.26498 | 0.19251 | 149671 |
| 1709855400 | 0.22534 | 0.01529 | 7.28 | 0.21114 | 0.25738 | 0.2 | 91356 |
| 1709769000 | 0.21005 | -0.0214 | -9.25 | 0.223323 | 0.27 | 0.20549 | 88172 |
| 1709682600 | 0.23145 | -0.03555 | -13.31 | 0.267 | 0.26986 | 0.22036 | 89851 |
| 1709596200 | 0.267 | -0.00129 | -0.48 | 0.26894 | 0.29498 | 0.266 | 156672 |
| 1709509800 | 0.26829 | -0.01491 | -5.26 | 0.2832 | 0.29996 | 0.26001 | 98319 |
| 1709423400 | 0.2832 | 0.001618 | 0.57 | 0.2814 | 0.30708 | 0.27595 | 91483 |
| 1709337000 | 0.281582 | -0.033478 | -10.63 | 0.31372 | 0.36355 | 0.27927 | 79562 |
| 1709250600 | 0.31506 | -0.000864 | -0.27 | 0.31672 | 0.3758 | 0.30911 | 59417 |
| 1709164200 | 0.315924 | -0.076387 | -19.47 | 0.39152 | 0.41932 | 0.315924 | 111939 |
| 1709077800 | 0.392311 | 0.121441 | 44.83 | 0.26786 | 0.4989 | 0.2643 | 143467 |
| 1708991400 | 0.27087 | 0.043552 | 19.16 | 0.22743 | 0.30291 | 0.226717 | 160286 |
| 1708905000 | 0.227318 | 0.006938 | 3.15 | 0.22038 | 0.25583 | 0.21749 | 86095 |
| 1708818600 | 0.22038 | 0.003875 | 1.79 | 0.215905 | 0.25638 | 0.21501 | 105320 |
| 1708732200 | 0.216505 | 0.001135 | 0.53 | 0.21537 | 0.22283 | 0.214403 | 86700 |
| 1708645800 | 0.21537 | -0.00486 | -2.21 | 0.22027 | 0.22102 | 0.215 | 54313 |
| 1708559400 | 0.22023 | -0.008225 | -3.60 | 0.22831 | 0.23682 | 0.219208 | 72303 |
| 1708473000 | 0.228455 | -0.035807 | -13.55 | 0.265583 | 0.26879 | 0.22552 | 95401 |
| 1708386600 | 0.264262 | -0.001258 | -0.47 | 0.26608 | 0.26879 | 0.26199 | 161102 |
| 1708300200 | 0.26552 | 0.00306 | 1.17 | 0.2644 | 0.26883 | 0.25729 | 80958 |
| 1708213800 | 0.26246 | -0.009912 | -3.64 | 0.27516 | 0.28165 | 0.25915 | 70563 |
| 1708127400 | 0.272372 | 0.003468 | 1.29 | 0.26758 | 0.28277 | 0.26427 | 69117 |
| 1708041000 | 0.268904 | -0.00557 | -2.03 | 0.27563 | 0.29379 | 0.26675 | 80690 |
| 1707954600 | 0.274474 | 0.029134 | 11.87 | 0.24794 | 0.29075 | 0.24585 | 86118 |
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
