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 | -0.000217 | -6.77278401998 | 0.003204 | 0.004149 | 0.002956 | 5192800.27021 | CX |
| 4 | 0.000279 | 10.3028064993 | 0.002708 | 0.004149 | 0.002369 | 5577020.87239 | CX |
| 12 | -0.00013 | -4.17067693295 | 0.003117 | 0.0079 | 0.001661 | 6725151.95606 | CX |
| 26 | -0.00088 | -22.7566589087 | 0.003867 | 0.0079 | 0.001661 | 7196967.92574 | CX |
| 52 | 0.000231 | 8.381712627 | 0.002756 | 0.0079 | 0.001661 | 6607839.53264 | CX |
| 156 | -0.156543 | -98.1276248981 | 0.15953 | 0.17545 | 0.001279 | 4146953.86905 | CX |
| 260 | -0.156543 | -98.1276248981 | 0.15953 | 0.17545 | 0.001279 | 4146953.86905 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.003008 | 2.5E-5 | 0.84 | 0.003219 | 0.003344 | 0.002976 | 6990424 |
| 1715557800 | 0.002983 | -0.000612 | -17.02 | 0.003595 | 0.0036 | 0.002956 | 5749198 |
| 1715471400 | 0.003595 | -2.8E-5 | -0.77 | 0.003623 | 0.003696 | 0.003518 | 3977273 |
| 1715385000 | 0.003623 | -6.3E-5 | -1.71 | 0.003686 | 0.003716 | 0.003375 | 4211137 |
| 1715298600 | 0.003686 | -0.000108 | -2.85 | 0.003794 | 0.00381 | 0.003672 | 3890053 |
| 1715212200 | 0.003794 | 0.000386 | 11.33 | 0.003408 | 0.004149 | 0.003316 | 6272792 |
| 1715125800 | 0.003408 | 0.000204 | 6.37 | 0.003204 | 0.00355 | 0.003151 | 5258722 |
| 1715039400 | 0.003204 | 5.7E-5 | 1.81 | 0.003148 | 0.003444 | 0.003105 | 8265312 |
| 1714953000 | 0.003147 | -1.5E-5 | -0.47 | 0.003162 | 0.003176 | 0.00314 | 4333812 |
| 1714866600 | 0.003162 | 3.1E-5 | 0.99 | 0.003131 | 0.003166 | 0.003105 | 4943950 |
| 1714780200 | 0.003131 | -1.0E-6 | -0.03 | 0.003132 | 0.003192 | 0.003091 | 4242691 |
| 1714693800 | 0.003132 | 0.000123 | 4.09 | 0.003009 | 0.00316 | 0.002857 | 4749417 |
| 1714607400 | 0.003009 | -9.7E-5 | -3.12 | 0.003106 | 0.003137 | 0.00287 | 5742648 |
| 1714521000 | 0.003106 | -0.000117 | -3.63 | 0.003223 | 0.003235 | 0.003057 | 5320155 |
| 1714434600 | 0.003223 | 0.000106 | 3.40 | 0.003219 | 0.003344 | 0.003112 | 8320902 |
| 1714348200 | 0.003117 | -9.9E-5 | -3.08 | 0.003216 | 0.003306 | 0.003114 | 4850910 |
| 1714261800 | 0.003216 | 5.7E-5 | 1.80 | 0.003152 | 0.003247 | 0.003083 | 4655012 |
| 1714175400 | 0.003159 | -6.3E-5 | -1.96 | 0.003223 | 0.003258 | 0.003067 | 4684845 |
| 1714089000 | 0.003222 | 2.5E-5 | 0.78 | 0.003197 | 0.003244 | 0.003102 | 4839788 |
| 1714002600 | 0.003197 | -9.2E-5 | -2.80 | 0.003289 | 0.003303 | 0.00315 | 4563511 |
| 1713916200 | 0.003289 | 7.0E-5 | 2.17 | 0.003219 | 0.003347 | 0.003144 | 4610145 |
| 1713829800 | 0.003219 | 0.000256 | 8.64 | 0.003964 | 0.003993 | 0.002874 | 11476310 |
| 1713743400 | 0.002963 | -0.000222 | -6.97 | 0.003185 | 0.003185 | 0.002951 | 4798321 |
| 1713657000 | 0.003185 | 7.7E-5 | 2.48 | 0.003108 | 0.003621 | 0.0031 | 7250115 |
| 1713570600 | 0.003108 | 8.3E-5 | 2.74 | 0.003005 | 0.003117 | 0.002834 | 4800774 |
| 1713484200 | 0.003025 | 0.000386 | 14.63 | 0.002645 | 0.003125 | 0.002544 | 5520245 |
| 1713397800 | 0.002639 | 0.000137 | 5.48 | 0.002501 | 0.00267 | 0.002491 | 5761977 |
| 1713311400 | 0.002502 | -0.000206 | -7.61 | 0.002708 | 0.002744 | 0.002369 | 6076130 |
| 1713225000 | 0.002708 | -0.000224 | -7.64 | 0.002923 | 0.003459 | 0.001661 | 12489886 |
| 1713138600 | 0.002932 | 0.000163 | 5.89 | 0.002696 | 0.002991 | 0.002546 | 6570072 |
| 1713052200 | 0.002769 | -0.000309 | -10.04 | 0.003078 | 0.003094 | 0.002555 | 6928420 |
| 1712965800 | 0.003078 | -0.000164 | -5.06 | 0.003242 | 0.003425 | 0.003039 | 7298553 |
| 1712879400 | 0.003242 | -0.000136 | -4.03 | 0.003378 | 0.003866 | 0.003 | 6927663 |
| 1712793000 | 0.003378 | -0.000247 | -6.81 | 0.003625 | 0.003632 | 0.00261 | 7452838 |
| 1712706600 | 0.003625 | 0.00013 | 3.72 | 0.003495 | 0.003689 | 0.003308 | 4318798 |
| 1712620200 | 0.003495 | -1.0E-6 | -0.03 | 0.003493 | 0.003675 | 0.003352 | 9804359 |
| 1712533800 | 0.003496 | -1.0E-6 | -0.03 | 0.003497 | 0.003538 | 0.003118 | 4873891 |
| 1712447400 | 0.003497 | -0.000113 | -3.13 | 0.00361 | 0.003623 | 0.003467 | 4560208 |
| 1712361000 | 0.00361 | 6.3E-5 | 1.78 | 0.003547 | 0.0038 | 0.003468 | 4732652 |
| 1712274600 | 0.003547 | -0.000284 | -7.41 | 0.003831 | 0.004 | 0.00341 | 5808629 |
| 1712188200 | 0.003831 | -0.000354 | -8.46 | 0.004185 | 0.004185 | 0.003582 | 4830822 |
| 1712101800 | 0.004185 | -7.9E-5 | -1.85 | 0.004234 | 0.004731 | 0.003601 | 3677612 |
| 1712015400 | 0.004264 | -0.000141 | -3.20 | 0.004409 | 0.0055 | 0.00398 | 9730850 |
| 1711929000 | 0.004405 | 0.000859 | 24.22 | 0.003526 | 0.005607 | 0.003501 | 5793445 |
| 1711842600 | 0.003546 | -5.0E-5 | -1.39 | 0.003603 | 0.003671 | 0.003501 | 3996996 |
| 1711756200 | 0.003596 | -0.000281 | -7.25 | 0.0038 | 0.0038 | 0.003572 | 4829638 |
| 1711669800 | 0.003877 | 0.000369 | 10.52 | 0.003522 | 0.004109 | 0.003401 | 7089243 |
| 1711583400 | 0.003508 | 6.3E-5 | 1.83 | 0.003445 | 0.003657 | 0.003445 | 6829350 |
| 1711497000 | 0.003445 | -0.000372 | -9.75 | 0.003817 | 0.004507 | 0.003352 | 8839436 |
| 1711410600 | 0.003817 | 0.000397 | 11.61 | 0.003407 | 0.003928 | 0.003395 | 13710047 |
| 1711324200 | 0.00342 | -8.5E-5 | -2.43 | 0.003505 | 0.003833 | 0.003377 | 7005123 |
| 1711237800 | 0.003505 | 0.000128 | 3.79 | 0.003377 | 0.003533 | 0.003354 | 7062560 |
| 1711151400 | 0.003377 | -0.000174 | -4.90 | 0.003561 | 0.003859 | 0.003332 | 6323971 |
| 1711065000 | 0.003551 | 0.000249 | 7.54 | 0.003344 | 0.003641 | 0.003286 | 7014027 |
| 1710978600 | 0.003302 | 9.1E-5 | 2.83 | 0.003211 | 0.003349 | 0.003056 | 7642617 |
| 1710892200 | 0.003211 | -0.000226 | -6.58 | 0.003437 | 0.003664 | 0.003083 | 8001212 |
| 1710805800 | 0.003437 | -0.000288 | -7.73 | 0.003712 | 0.003754 | 0.003131 | 12068703 |
| 1710719400 | 0.003725 | 0.000294 | 8.57 | 0.003431 | 0.00461 | 0.003102 | 7211069 |
| 1710633000 | 0.003431 | -0.000591 | -14.69 | 0.004022 | 0.004437 | 0.003327 | 6968540 |
| 1710546600 | 0.004022 | -6.0E-5 | -1.47 | 0.00412 | 0.004415 | 0.003991 | 12479102 |
| 1710460200 | 0.004082 | -6.9E-5 | -1.66 | 0.004149 | 0.0051 | 0.003901 | 6894335 |
| 1710373800 | 0.004151 | 8.2E-5 | 2.02 | 0.0041 | 0.005132 | 0.004024 | 6562335 |
| 1710287400 | 0.004069 | 0.000405 | 11.05 | 0.003647 | 0.004449 | 0.003485 | 7540141 |
| 1710201000 | 0.003664 | -0.000306 | -7.71 | 0.003964 | 0.003993 | 0.003506 | 8067087 |
| 1710114600 | 0.00397 | 0.000537 | 15.64 | 0.003428 | 0.004487 | 0.003299 | 7104262 |
| 1710028200 | 0.003433 | 3.0E-6 | 0.09 | 0.003439 | 0.003535 | 0.003414 | 7096454 |
| 1709941800 | 0.00343 | -3.1E-5 | -0.90 | 0.003461 | 0.003654 | 0.003299 | 7436295 |
| 1709855400 | 0.003461 | -0.00039 | -10.13 | 0.003851 | 0.003865 | 0.003113 | 8192908 |
| 1709769000 | 0.003851 | -0.0004 | -9.41 | 0.004205 | 0.004854 | 0.003597 | 8086795 |
| 1709682600 | 0.004251 | 0.000195 | 4.81 | 0.004105 | 0.005389 | 0.003838 | 7313095 |
| 1709596200 | 0.004056 | -0.000677 | -14.30 | 0.004724 | 0.004823 | 0.003928 | 6583191 |
| 1709509800 | 0.004733 | -0.001241 | -20.77 | 0.006355 | 0.006355 | 0.0045 | 7206293 |
| 1709423400 | 0.005974 | 0.002308 | 62.96 | 0.003666 | 0.0079 | 0.003603 | 7800544 |
| 1709337000 | 0.003666 | 0.000233 | 6.79 | 0.003454 | 0.003899 | 0.003301 | 6550037 |
| 1709250600 | 0.003433 | 0.000171 | 5.24 | 0.003262 | 0.003778 | 0.003129 | 6268282 |
| 1709164200 | 0.003262 | -6.1E-5 | -1.84 | 0.003323 | 0.00345 | 0.002982 | 6907245 |
| 1709077800 | 0.003323 | 0.000118 | 3.68 | 0.003205 | 0.00345 | 0.003002 | 7178213 |
| 1708991400 | 0.003205 | 0.000218 | 7.30 | 0.002978 | 0.003386 | 0.002922 | 6462676 |
| 1708905000 | 0.002987 | -4.1E-5 | -1.35 | 0.003028 | 0.003031 | 0.002627 | 8042454 |
| 1708818600 | 0.003028 | -2.0E-5 | -0.66 | 0.003048 | 0.003108 | 0.00283 | 7453365 |
| 1708732200 | 0.003048 | 3.4E-5 | 1.13 | 0.003014 | 0.003094 | 0.002801 | 7645303 |
| 1708645800 | 0.003014 | -0.000147 | -4.65 | 0.003161 | 0.00328 | 0.003 | 6826784 |
| 1708559400 | 0.003161 | -1.9E-5 | -0.60 | 0.00318 | 0.00345 | 0.003 | 8447142 |
| 1708473000 | 0.00318 | 6.3E-5 | 2.02 | 0.003117 | 0.003423 | 0.003019 | 8220584 |
| 1708386600 | 0.003117 | -3.6E-5 | -1.14 | 0.003157 | 0.00345 | 0.003018 | 9444725 |
| 1708300200 | 0.003153 | 0.000149 | 4.96 | 0.003004 | 0.003225 | 0.002926 | 7456789 |
| 1708213800 | 0.003004 | 3.5E-5 | 1.18 | 0.002969 | 0.0033 | 0.00295 | 7241602 |
| 1708127400 | 0.002969 | -0.000148 | -4.75 | 0.003117 | 0.003217 | 0.002931 | 7470220 |
| 1708041000 | 0.003117 | 0.00013 | 4.35 | 0.002987 | 0.003235 | 0.00292 | 8638504 |
| 1707954600 | 0.002987 | -1.9E-5 | -0.63 | 0.003006 | 0.003224 | 0.00292 | 8921389 |
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
