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 | 0.00203 | 4.26649852879 | 0.04758 | 0.05132 | 0.04306 | 93508752.0433 | CX |
| 4 | -0.00183 | -3.55754276827 | 0.05144 | 0.06682 | 0.04306 | 98823812.1434 | CX |
| 12 | -0.00695 | -12.2878359264 | 0.05656 | 0.09305 | 0.04306 | 205150321.865 | CX |
| 26 | 0.02376 | 91.914893617 | 0.02585 | 0.09305 | 0.02108 | 222821430.925 | CX |
| 52 | 0.02715 | 120.881567231 | 0.02246 | 0.09305 | 0.0103 | 163750690.323 | CX |
| 156 | 0.00696 | 16.3188745604 | 0.04265 | 0.263 | 0.00293 | 280047579.192 | CX |
| 260 | 0.012295 | 32.9492161329 | 0.037315 | 0.263 | 0.00293 | 283024526.517 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.04888 | 0.00335 | 7.36 | 0.04558 | 0.0506 | 0.04464 | 112522967 |
| 1715730600 | 0.04553 | -0.00217 | -4.55 | 0.04779 | 0.04797 | 0.0452 | 95397777 |
| 1715644200 | 0.0477 | -0.00143 | -2.91 | 0.04936 | 0.05017 | 0.04635 | 98890848 |
| 1715557800 | 0.04913 | -0.00031 | -0.63 | 0.04951 | 0.05109 | 0.04886 | 59043819 |
| 1715471400 | 0.04944 | 0.00151 | 3.15 | 0.04868 | 0.0506 | 0.0468 | 79135088 |
| 1715385000 | 0.04793 | -0.00197 | -3.95 | 0.04956 | 0.05132 | 0.0457 | 95400720 |
| 1715298600 | 0.0499 | 0.00239 | 5.03 | 0.04758 | 0.05084 | 0.04306 | 114170043 |
| 1715212200 | 0.04751 | -0.00465 | -8.91 | 0.0518 | 0.05267 | 0.047 | 163202626 |
| 1715125800 | 0.05216 | -0.00202 | -3.73 | 0.05427 | 0.05481 | 0.05182 | 70262705 |
| 1715039400 | 0.05418 | -0.00262 | -4.61 | 0.05695 | 0.0586 | 0.05361 | 92556359 |
| 1714953000 | 0.0568 | 0.00067 | 1.19 | 0.05634 | 0.05828 | 0.05458 | 67653836 |
| 1714866600 | 0.05613 | -0.00259 | -4.41 | 0.05825 | 0.05924 | 0.05611 | 80968481 |
| 1714780200 | 0.05872 | 0.00453 | 8.36 | 0.05419 | 0.05903 | 0.05306 | 84281989 |
| 1714693800 | 0.05419 | 0.00085 | 1.59 | 0.05397 | 0.05724 | 0.05003 | 80967219 |
| 1714607400 | 0.05334 | -0.00024 | -0.45 | 0.05348 | 0.05434 | 0.05025 | 94532392 |
| 1714521000 | 0.05358 | -0.0053 | -9.00 | 0.0587 | 0.05999 | 0.0517 | 124282930 |
| 1714434600 | 0.05888 | -0.0014 | -2.32 | 0.060123 | 0.06121 | 0.05658 | 124483569 |
| 1714348200 | 0.06028 | -0.00068 | -1.12 | 0.06087 | 0.06313 | 0.05988 | 71941355 |
| 1714261800 | 0.06096 | 0.00095 | 1.58 | 0.06016 | 0.06211 | 0.05765 | 80799004 |
| 1714175400 | 0.06001 | -0.00274 | -4.37 | 0.06267 | 0.06319 | 0.05935 | 86002455 |
| 1714089000 | 0.06275 | 0.0003 | 0.48 | 0.06244 | 0.06447 | 0.05901 | 121419968 |
| 1714002600 | 0.06245 | -0.0017 | -2.65 | 0.06407 | 0.06669 | 0.0613 | 129699663 |
| 1713916200 | 0.06415 | 0.00088 | 1.39 | 0.063 | 0.06682 | 0.06076 | 156808189 |
| 1713829800 | 0.06327 | 0.00389 | 6.55 | 0.05964 | 0.06434 | 0.05795 | 69182722 |
| 1713743400 | 0.05938 | 0.00203 | 3.54 | 0.05923 | 0.06447 | 0.05515 | 87441985 |
| 1713657000 | 0.05735 | 0.00299 | 5.50 | 0.05437 | 0.05962 | 0.0518 | 83079865 |
| 1713570600 | 0.05436 | 0.00101 | 1.89 | 0.05329 | 0.05997 | 0.04906 | 132175667 |
| 1713484200 | 0.05335 | 0.00214 | 4.18 | 0.05144 | 0.05447 | 0.0501 | 110762484 |
| 1713397800 | 0.05121 | -0.00256 | -4.76 | 0.05379 | 0.05517 | 0.05013 | 126150622 |
| 1713311400 | 0.05377 | 0.00099 | 1.88 | 0.05289 | 0.0553 | 0.05065 | 163055747 |
| 1713225000 | 0.05278 | -0.00138 | -2.55 | 0.05339 | 0.0586 | 0.05031 | 416578260 |
| 1713138600 | 0.05416 | 0.00283 | 5.51 | 0.05076 | 0.05574 | 0.04866 | 279765712 |
| 1713052200 | 0.05133 | -0.00969 | -15.88 | 0.06099 | 0.06269 | 0.04411 | 359905569 |
| 1712965800 | 0.06102 | -0.01376 | -18.40 | 0.07501 | 0.07732 | 0.058 | 284977089 |
| 1712879400 | 0.07478 | -0.00157 | -2.06 | 0.0764 | 0.07838 | 0.07369 | 99706056 |
| 1712793000 | 0.07635 | -0.00152 | -1.95 | 0.07835 | 0.08115 | 0.07407 | 240033542 |
| 1712706600 | 0.07787 | -0.002 | -2.50 | 0.0798 | 0.08103 | 0.07285 | 137543206 |
| 1712620200 | 0.07987 | -0.00291 | -3.52 | 0.08273 | 0.08515 | 0.07884 | 166379891 |
| 1712533800 | 0.08278 | 0.00621 | 8.11 | 0.07699 | 0.08282 | 0.07565 | 205696724 |
| 1712447400 | 0.07657 | 0.00594 | 8.41 | 0.06994 | 0.08012 | 0.06962 | 352910943 |
| 1712361000 | 0.07063 | -0.00267 | -3.64 | 0.07295 | 0.07421 | 0.06658 | 248628883 |
| 1712274600 | 0.0733 | -0.00769 | -9.49 | 0.08088 | 0.08466 | 0.07239 | 379426183 |
| 1712188200 | 0.08099 | 0.01467 | 22.12 | 0.06655 | 0.08361 | 0.06366 | 803122796 |
| 1712101800 | 0.06632 | -0.0061 | -8.42 | 0.07295 | 0.07325 | 0.06464 | 305482734 |
| 1712015400 | 0.07242 | -0.00244 | -3.26 | 0.07541 | 0.07603 | 0.06938 | 149258169 |
| 1711929000 | 0.07486 | 0.00119 | 1.62 | 0.0735 | 0.07641 | 0.07286 | 95088691 |
| 1711842600 | 0.07367 | -0.00369 | -4.77 | 0.0778 | 0.08123 | 0.07311 | 323620758 |
| 1711756200 | 0.07736 | -0.00026 | -0.33 | 0.07723 | 0.08153 | 0.07452 | 151368187 |
| 1711669800 | 0.07762 | 0.00052 | 0.67 | 0.07738 | 0.08092 | 0.07211 | 171157003 |
| 1711583400 | 0.0771 | 0.00244 | 3.27 | 0.07469 | 0.08233 | 0.07236 | 278821914 |
| 1711497000 | 0.07466 | -0.00079 | -1.05 | 0.07553 | 0.0804 | 0.07323 | 226726765 |
| 1711410600 | 0.07545 | -0.00148 | -1.92 | 0.07788 | 0.08205 | 0.07309 | 404547823 |
| 1711324200 | 0.07693 | 0.00434 | 5.98 | 0.07233 | 0.07805 | 0.06981 | 195377445 |
| 1711237800 | 0.07259 | 0.00275 | 3.94 | 0.07024 | 0.07676 | 0.06698 | 278887640 |
| 1711151400 | 0.06984 | 0.001 | 1.45 | 0.06892 | 0.07221 | 0.06592 | 278374942 |
| 1711065000 | 0.06884 | -0.00142 | -2.02 | 0.07063 | 0.07104 | 0.06667 | 181261331 |
| 1710978600 | 0.07026 | 0.00732 | 11.63 | 0.06319 | 0.07092 | 0.06069 | 191193015 |
| 1710892200 | 0.06294 | -0.0047 | -6.95 | 0.06843 | 0.0691 | 0.05775 | 288092831 |
| 1710805800 | 0.06764 | -0.00483 | -6.66 | 0.07231 | 0.07493 | 0.06663 | 153943620 |
| 1710719400 | 0.07247 | 0.0015 | 2.11 | 0.07172 | 0.07557 | 0.05833 | 200887233 |
| 1710633000 | 0.07097 | -0.005 | -6.58 | 0.07691 | 0.0784 | 0.06545 | 192437886 |
| 1710546600 | 0.07597 | -0.0042 | -5.24 | 0.08201 | 0.08333 | 0.06741 | 345902232 |
| 1710460200 | 0.08017 | -0.00146 | -1.79 | 0.08233 | 0.08748 | 0.07327 | 163372645 |
| 1710373800 | 0.08163 | -0.00463 | -5.37 | 0.08587 | 0.09305 | 0.06693 | 348164410 |
| 1710287400 | 0.08626 | 0.00558 | 6.92 | 0.08147 | 0.08993 | 0.07702 | 445332642 |
| 1710201000 | 0.08068 | 0.01054 | 15.03 | 0.07033 | 0.08657 | 0.06741 | 653170943 |
| 1710114600 | 0.07014 | -0.00122 | -1.71 | 0.07245 | 0.07701 | 0.06526 | 250477353 |
| 1710028200 | 0.07136 | 0.00729 | 11.38 | 0.06444 | 0.07312 | 0.05858 | 432029966 |
| 1709941800 | 0.06407 | 8.0E-5 | 0.13 | 0.06389 | 0.06599 | 0.05828 | 186681823 |
| 1709855400 | 0.06399 | 0.00256 | 4.17 | 0.05686 | 0.06454 | 0.0538 | 210406208 |
| 1709769000 | 0.06143 | 0.00521 | 9.27 | 0.05584 | 0.06201 | 0.04443 | 180490386 |
| 1709682600 | 0.05622 | -0.00416 | -6.89 | 0.05949 | 0.06686 | 0.04404 | 346928341 |
| 1709596200 | 0.06038 | -0.00092 | -1.50 | 0.06132 | 0.06451 | 0.058 | 232417863 |
| 1709509800 | 0.0613 | -0.00142 | -2.26 | 0.06252 | 0.06996 | 0.05502 | 186767443 |
| 1709423400 | 0.06272 | 0.00135 | 2.20 | 0.06172 | 0.06628 | 0.05383 | 249189805 |
| 1709337000 | 0.06137 | 0.00164 | 2.75 | 0.05958 | 0.06221 | 0.05365 | 146913030 |
| 1709250600 | 0.05973 | 0.00214 | 3.72 | 0.05771 | 0.06872 | 0.05363 | 394946453 |
| 1709164200 | 0.05759 | -0.00162 | -2.74 | 0.05911 | 0.06116 | 0.05225 | 221303973 |
| 1709077800 | 0.05921 | -0.00264 | -4.27 | 0.0623 | 0.07109 | 0.0522 | 165412983 |
| 1708991400 | 0.06185 | 0.00341 | 5.84 | 0.05854 | 0.07105 | 0.05221 | 173156786 |
| 1708905000 | 0.05844 | -0.00086 | -1.45 | 0.05924 | 0.05996 | 0.05675 | 126929258 |
| 1708818600 | 0.0593 | 0.00304 | 5.40 | 0.05645 | 0.06141 | 0.05431 | 266004253 |
| 1708732200 | 0.05626 | -0.00072 | -1.26 | 0.0574 | 0.05833 | 0.05432 | 172867006 |
| 1708645800 | 0.05698 | 0.00045 | 0.80 | 0.05656 | 0.05995 | 0.05568 | 236285256 |
| 1708559400 | 0.05653 | -0.00244 | -4.14 | 0.05872 | 0.06246 | 0.05395 | 225130333 |
| 1708473000 | 0.05897 | -0.00181 | -2.98 | 0.06068 | 0.06427 | 0.05546 | 275658835 |
| 1708386600 | 0.06078 | -0.00741 | -10.87 | 0.07087 | 0.07499 | 0.06049 | 554074877 |
| 1708300200 | 0.06819 | 0.01665 | 32.31 | 0.05131 | 0.076 | 0.04586 | 1512173563 |
| 1708213800 | 0.05154 | 0.00379 | 7.94 | 0.0476 | 0.05208 | 0.04715 | 149973296 |
| 1708127400 | 0.04775 | 0.00044 | 0.93 | 0.04735 | 0.04994 | 0.04644 | 121899884 |
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
