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 | 0.0011623 | 2.49108360101 | 0.04665841 | 0.05740354 | 0.04350858 | 1342796.42857 | CX |
| 4 | -0.03344848 | -41.1576391988 | 0.08126919 | 0.0835234 | 0.04156944 | 2073379.78571 | CX |
| 12 | 0.00146676 | 3.16426108239 | 0.04635395 | 0.09435758 | 0.03617255 | 2968555.63095 | CX |
| 26 | 0.00563854 | 13.3671169596 | 0.04218217 | 0.09435758 | 0.03617255 | 2258047.56757 | CX |
| 52 | -0.01664378 | -25.8185242759 | 0.06446449 | 0.1085235 | 0.03235011 | 2597735.86957 | CX |
| 156 | -0.03929861 | -45.1089494271 | 0.08711932 | 0.70308801 | 0.0198462 | 7980434.46861 | CX |
| 260 | -0.03407591 | -41.6084448906 | 0.08189662 | 0.70308801 | 0.01833 | 8837828.03338 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.04984279 | -0.001051 | -2.07 | 0.05080174 | 0.05196574 | 0.04975608 | 498692 |
| 1714261800 | 0.0508941 | 0.00035344 | 0.70 | 0.05053819 | 0.05218588 | 0.04805183 | 1417157 |
| 1714175400 | 0.05054066 | -0.002035 | -3.87 | 0.05207157 | 0.05214716 | 0.04944881 | 932913 |
| 1714089000 | 0.05257564 | 0.0004776 | 0.92 | 0.05212373 | 0.0537042 | 0.049441 | 1761964 |
| 1714002600 | 0.05209804 | -0.003358 | -6.06 | 0.0550998 | 0.05740354 | 0.05177939 | 1280928 |
| 1713916200 | 0.05545611 | 0.00128401 | 2.37 | 0.05408545 | 0.05551405 | 0.0524078 | 1454753 |
| 1713829800 | 0.0541721 | 0.00323666 | 6.35 | 0.04665841 | 0.05451267 | 0.04350858 | 2053168 |
| 1713743400 | 0.05093544 | -0.002112 | -3.98 | 0.05304842 | 0.05319045 | 0.05027794 | 868538 |
| 1713657000 | 0.05304732 | 0.00434691 | 8.93 | 0.04909276 | 0.05312955 | 0.04862181 | 807158 |
| 1713570600 | 0.04870041 | 0.00169703 | 3.61 | 0.04686945 | 0.04957842 | 0.04267271 | 1119948 |
| 1713484200 | 0.04700338 | 0.0026521 | 5.98 | 0.04491398 | 0.04765995 | 0.04323119 | 2118243 |
| 1713397800 | 0.04435128 | -0.002308 | -4.95 | 0.04667258 | 0.04771794 | 0.04303842 | 1248828 |
| 1713311400 | 0.04665941 | -0.000213 | -0.45 | 0.04685933 | 0.04888379 | 0.04391055 | 3361141 |
| 1713225000 | 0.04687237 | -0.002856 | -5.74 | 0.04665841 | 0.05194203 | 0.04350858 | 1241274 |
| 1713138600 | 0.04972832 | 0.0027907 | 5.95 | 0.04665841 | 0.05041365 | 0.04350858 | 3154727 |
| 1713052200 | 0.04693762 | -0.009414 | -16.71 | 0.05689217 | 0.05775495 | 0.04156944 | 5792509 |
| 1712965800 | 0.05635162 | -0.012302 | -17.92 | 0.06879353 | 0.07132754 | 0.05341071 | 5867503 |
| 1712879400 | 0.06865337 | -0.001067 | -1.53 | 0.06967457 | 0.07132071 | 0.06773819 | 1544451 |
| 1712793000 | 0.06972063 | 0.00099521 | 1.45 | 0.06872761 | 0.07023389 | 0.06565159 | 1408009 |
| 1712706600 | 0.06872542 | -0.003586 | -4.96 | 0.07223878 | 0.07267768 | 0.06849518 | 745149 |
| 1712620200 | 0.07231153 | 0.00228538 | 3.26 | 0.0652866 | 0.07273309 | 0.06382923 | 3743610 |
| 1712533800 | 0.07002615 | 0.00376771 | 5.69 | 0.06618019 | 0.07164463 | 0.06616648 | 2588062 |
| 1712447400 | 0.06625844 | 0.00084684 | 1.29 | 0.0652274 | 0.06685143 | 0.06508321 | 904569 |
| 1712361000 | 0.0654116 | -0.002773 | -4.07 | 0.06818856 | 0.06864504 | 0.06355281 | 2327553 |
| 1712274600 | 0.06818505 | 0.00283605 | 4.34 | 0.0652866 | 0.07092033 | 0.06382923 | 2543772 |
| 1712188200 | 0.065349 | -0.000285 | -0.43 | 0.06562479 | 0.06834365 | 0.06328523 | 1718335 |
| 1712101800 | 0.06563351 | -0.006112 | -8.52 | 0.07157072 | 0.07266731 | 0.06432507 | 2178806 |
| 1712015400 | 0.07174506 | -0.003293 | -4.39 | 0.08126919 | 0.0835234 | 0.06874956 | 3372874 |
| 1711929000 | 0.07503788 | 0.00184177 | 2.52 | 0.07271128 | 0.0762131 | 0.07271128 | 2047999 |
| 1711842600 | 0.07319611 | -0.001497 | -2.00 | 0.07468083 | 0.07741042 | 0.07295646 | 2468085 |
| 1711756200 | 0.07469301 | 0.00011232 | 0.15 | 0.07504481 | 0.07796492 | 0.0737018 | 1967506 |
| 1711669800 | 0.07458069 | -0.000553 | -0.74 | 0.07490117 | 0.07793214 | 0.07388694 | 2770330 |
| 1711583400 | 0.07513326 | -0.003676 | -4.66 | 0.07864998 | 0.07944299 | 0.07437043 | 1486129 |
| 1711497000 | 0.07880971 | -0.003008 | -3.68 | 0.08126919 | 0.0835234 | 0.07757918 | 7789222 |
| 1711410600 | 0.08181785 | -0.010555 | -11.43 | 0.05832717 | 0.08945661 | 0.05810197 | 13186009 |
| 1711324200 | 0.0923726 | 0.02904058 | 45.85 | 0.0632987 | 0.09435758 | 0.0629403 | 26226937 |
| 1711237800 | 0.06333202 | 0.00282408 | 4.67 | 0.06070644 | 0.07083966 | 0.05905864 | 7949707 |
| 1711151400 | 0.06050794 | -0.000973 | -1.58 | 0.06159504 | 0.06365764 | 0.05806267 | 1435686 |
| 1711065000 | 0.06148075 | 0.00362865 | 6.27 | 0.05832717 | 0.06177303 | 0.05690543 | 2279351 |
| 1710978600 | 0.0578521 | 0.00526188 | 10.01 | 0.05271456 | 0.05899764 | 0.05019862 | 2271062 |
| 1710892200 | 0.05259022 | -0.006408 | -10.86 | 0.05897717 | 0.0603195 | 0.05108742 | 2595168 |
| 1710805800 | 0.05899798 | -0.003047 | -4.91 | 0.03916377 | 0.06515366 | 0.03914822 | 3070403 |
| 1710719400 | 0.06204505 | 0.0026376 | 4.44 | 0.05997902 | 0.06420026 | 0.05748873 | 1982105 |
| 1710633000 | 0.05940745 | -0.005155 | -7.98 | 0.06429631 | 0.07069286 | 0.05852912 | 4764703 |
| 1710546600 | 0.06456289 | -0.001751 | -2.64 | 0.03916377 | 0.06553875 | 0.03914822 | 5309701 |
| 1710460200 | 0.06631349 | -0.003749 | -5.35 | 0.07008441 | 0.07025103 | 0.06380488 | 2204023 |
| 1710373800 | 0.07006297 | -0.000506 | -0.72 | 0.07056727 | 0.07156148 | 0.06711559 | 1827284 |
| 1710287400 | 0.07056882 | 0.00390647 | 5.86 | 0.06740622 | 0.07155722 | 0.06605498 | 2915615 |
| 1710201000 | 0.06666235 | 0.00325319 | 5.13 | 0.03916377 | 0.06752794 | 0.03914822 | 4006232 |
| 1710114600 | 0.06340916 | -0.001536 | -2.37 | 0.06600994 | 0.06629413 | 0.0620403 | 2212360 |
| 1710028200 | 0.06494535 | 0.00117571 | 1.84 | 0.06421541 | 0.06605172 | 0.06353035 | 1094252 |
| 1709941800 | 0.06376964 | -0.003208 | -4.79 | 0.06688949 | 0.06697414 | 0.06099849 | 2876873 |
| 1709855400 | 0.0669772 | 0.0011761 | 1.79 | 0.06648003 | 0.06807443 | 0.06351658 | 1454783 |
| 1709769000 | 0.0658011 | 0.00905815 | 15.96 | 0.05617932 | 0.06749693 | 0.05373459 | 3152988 |
| 1709682600 | 0.05674295 | -0.004104 | -6.74 | 0.0608248 | 0.0630781 | 0.04869535 | 4143723 |
| 1709596200 | 0.06084685 | -0.000804 | -1.30 | 0.03916377 | 0.06389762 | 0.03914822 | 2378407 |
| 1709509800 | 0.0616505 | -7.2E-5 | -0.12 | 0.0616266 | 0.06233062 | 0.05794838 | 1839787 |
| 1709423400 | 0.06172262 | 0.00198891 | 3.33 | 0.05967141 | 0.0618041 | 0.05883457 | 1827587 |
| 1709337000 | 0.05973371 | 0.00329425 | 5.84 | 0.05619943 | 0.05993826 | 0.05586287 | 1536450 |
| 1709250600 | 0.05643946 | 0.00417043 | 7.98 | 0.05203764 | 0.05778229 | 0.0514634 | 2668719 |
| 1709164200 | 0.05226903 | -9.6E-5 | -0.18 | 0.052455 | 0.055944 | 0.0496976 | 6213763 |
| 1709077800 | 0.05236491 | -0.001949 | -3.59 | 0.05442366 | 0.05450489 | 0.05104282 | 3100977 |
| 1708991400 | 0.05431406 | -0.000418 | -0.76 | 0.03916377 | 0.05649431 | 0.03914822 | 6686393 |
| 1708905000 | 0.05473221 | 0.00175162 | 3.31 | 0.05212094 | 0.05728997 | 0.05204249 | 10036976 |
| 1708818600 | 0.05298059 | 0.00280123 | 5.58 | 0.05002558 | 0.0553015 | 0.04962157 | 5433166 |
| 1708732200 | 0.05017936 | 0.00238577 | 4.99 | 0.04791771 | 0.0506072 | 0.04703548 | 2698412 |
| 1708645800 | 0.04779359 | 0.00097929 | 2.09 | 0.04673553 | 0.04951001 | 0.04586975 | 1903568 |
| 1708559400 | 0.0468143 | -0.000746 | -1.57 | 0.04765015 | 0.04842349 | 0.04418525 | 1937543 |
| 1708473000 | 0.04756036 | -0.001372 | -2.80 | 0.04937473 | 0.04965621 | 0.04566667 | 2440650 |
| 1708386600 | 0.04893244 | 0.00222803 | 4.77 | 0.03916377 | 0.04974991 | 0.03914822 | 2580848 |
| 1708300200 | 0.04670441 | 0.00069576 | 1.51 | 0.04593705 | 0.0481816 | 0.04529929 | 1534683 |
| 1708213800 | 0.04600865 | -0.000273 | -0.59 | 0.04623692 | 0.04655537 | 0.04424279 | 1077760 |
| 1708127400 | 0.04628198 | 0.00069203 | 1.52 | 0.04572091 | 0.04806194 | 0.044908 | 1846932 |
| 1708041000 | 0.04558995 | 0.00082451 | 1.84 | 0.04478685 | 0.04701387 | 0.0446389 | 1927690 |
| 1707954600 | 0.04476544 | 0.00178175 | 4.15 | 0.04297467 | 0.04599657 | 0.04272938 | 2104451 |
| 1707868200 | 0.04298369 | 0.00043115 | 1.01 | 0.04256195 | 0.043445 | 0.04196083 | 2355134 |
| 1707781800 | 0.04255254 | 0.00173847 | 4.26 | 0.03916377 | 0.04331582 | 0.03914822 | 1639723 |
| 1707695400 | 0.04081407 | -0.000424 | -1.03 | 0.04164868 | 0.04419239 | 0.04081407 | 2341489 |
| 1707609000 | 0.04123785 | 0.00079159 | 1.96 | 0.04053374 | 0.041894 | 0.03991132 | 3214571 |
| 1707522600 | 0.04044626 | 0.00131388 | 3.36 | 0.03916377 | 0.04147218 | 0.03914822 | 1062898 |
| 1707436200 | 0.03913238 | 0.00059922 | 1.56 | 0.03861828 | 0.04003645 | 0.03800186 | 658991 |
| 1707349800 | 0.03853316 | 0.00090088 | 2.39 | 0.03727559 | 0.03887409 | 0.03669857 | 1120081 |
| 1707263400 | 0.03763228 | 0.00054027 | 1.46 | 0.0370832 | 0.03828727 | 0.03632105 | 784365 |
| 1707177000 | 0.03709201 | -4.0E-6 | -0.01 | 0.04635395 | 0.04749226 | 0.03617255 | 863789 |
| 1707090600 | 0.03709635 | -0.000981 | -2.58 | 0.03809248 | 0.03819362 | 0.03683895 | 458428 |
| 1707004200 | 0.03807725 | -0.000852 | -2.19 | 0.03870798 | 0.0390339 | 0.03798453 | 1704022 |
| 1706917800 | 0.03892886 | 0.00076379 | 2.00 | 0.03823749 | 0.03934086 | 0.03802107 | 619891 |
| 1706831400 | 0.03816507 | 0.00021207 | 0.56 | 0.03793184 | 0.03856975 | 0.03709933 | 576067 |
| 1706745000 | 0.037953 | -0.00118 | -3.02 | 0.03925112 | 0.03967975 | 0.03771151 | 1896457 |
| 1706658600 | 0.03913294 | -0.000719 | -1.80 | 0.03973102 | 0.04084751 | 0.03913294 | 572419 |
| 1706572200 | 0.03985149 | 0.00110163 | 2.84 | 0.04635395 | 0.04749226 | 0.03869832 | 1023384 |
| 1706485800 | 0.03874986 | -0.001106 | -2.77 | 0.0398431 | 0.0402686 | 0.0385365 | 572216 |
| 1706399400 | 0.03985627 | 0.00062579 | 1.60 | 0.03989616 | 0.04024415 | 0.03905588 | 791825 |
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
