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 | 0.00884 | 25.8706467662 | 0.03417 | 0.049 | 0.03354 | 849688.634315 | CX |
| 4 | 0.01894 | 78.6871624429 | 0.02407 | 0.049 | 0.019 | 912669.13801 | CX |
| 12 | -0.03272 | -43.2061270302 | 0.07573 | 0.0765 | 0.018 | 1524190.06648 | CX |
| 26 | 0.00918 | 27.135678392 | 0.03383 | 0.08761 | 0.018 | 911041.56977 | CX |
| 52 | -0.04189 | -49.3404004711 | 0.0849 | 0.0911 | 0.0036 | 681148.54956 | CX |
| 156 | -0.03649 | -45.8993710692 | 0.0795 | 0.1206 | 0.0036 | 579810.833849 | CX |
| 260 | -0.03649 | -45.8993710692 | 0.0795 | 0.1206 | 0.0036 | 579810.833849 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716421800 | 0.04098 | -0.00089 | -2.13 | 0.04187 | 0.04328 | 0.03808 | 1132622 |
| 1716335400 | 0.04187 | -0.00233 | -5.27 | 0.0442 | 0.049 | 0.04137 | 821073 |
| 1716249000 | 0.0442 | 0.0067 | 17.87 | 0.03743 | 0.04518 | 0.03659 | 1413521 |
| 1716162600 | 0.0375 | -0.00018 | -0.48 | 0.03769 | 0.04109 | 0.03673 | 455758 |
| 1716076200 | 0.03768 | -0.0006 | -1.57 | 0.03911 | 0.0426 | 0.037 | 745965 |
| 1715989800 | 0.03828 | 0.00112 | 3.01 | 0.03724 | 0.04238 | 0.03628 | 736848 |
| 1715903400 | 0.03716 | 0.00293 | 8.56 | 0.03417 | 0.0375 | 0.03354 | 642029 |
| 1715817000 | 0.03423 | -0.00161 | -4.49 | 0.0359 | 0.03712 | 0.034 | 399144 |
| 1715730600 | 0.03584 | -0.00166 | -4.43 | 0.0375 | 0.03785 | 0.03231 | 450911 |
| 1715644200 | 0.0375 | 0.00017 | 0.46 | 0.02018 | 0.04099 | 0.02011 | 1511373 |
| 1715557800 | 0.03733 | 0.0009 | 2.47 | 0.03643 | 0.03822 | 0.03195 | 991523 |
| 1715471400 | 0.03643 | -0.00255 | -6.54 | 0.03898 | 0.03898 | 0.03423 | 805384 |
| 1715385000 | 0.03898 | 0.00256 | 7.03 | 0.03642 | 0.04223 | 0.0339 | 1732841 |
| 1715298600 | 0.03642 | 0.01441 | 65.47 | 0.02201 | 0.04137 | 0.02148 | 2355679 |
| 1715212200 | 0.02201 | 7.0E-5 | 0.32 | 0.02194 | 0.02321 | 0.02141 | 675398 |
| 1715125800 | 0.02194 | 0.00064 | 3.00 | 0.02111 | 0.02399 | 0.02091 | 542438 |
| 1715039400 | 0.0213 | -0.00168 | -7.31 | 0.02364 | 0.02364 | 0.02116 | 1326519 |
| 1714953000 | 0.02298 | 0.00186 | 8.81 | 0.02112 | 0.02364 | 0.02112 | 750613 |
| 1714866600 | 0.02112 | 0.00034 | 1.64 | 0.02078 | 0.0218 | 0.0205 | 786071 |
| 1714780200 | 0.02078 | 4.0E-5 | 0.19 | 0.02074 | 0.02187 | 0.02025 | 580599 |
| 1714693800 | 0.02074 | 0.0004 | 1.97 | 0.02034 | 0.02099 | 0.0196 | 651005 |
| 1714607400 | 0.02034 | 0.00026 | 1.29 | 0.02008 | 0.02121 | 0.019 | 680458 |
| 1714521000 | 0.02008 | -0.00183 | -8.35 | 0.02191 | 0.0225 | 0.02 | 768795 |
| 1714434600 | 0.02191 | -0.00216 | -8.97 | 0.02018 | 0.02459 | 0.02011 | 1577597 |
| 1714348200 | 0.02407 | 0.00068 | 2.91 | 0.02339 | 0.02499 | 0.022 | 533706 |
| 1714261800 | 0.02339 | 0.00235 | 11.17 | 0.02104 | 0.02404 | 0.0204 | 658945 |
| 1714175400 | 0.02104 | -0.00153 | -6.78 | 0.02257 | 0.02327 | 0.02041 | 861131 |
| 1714089000 | 0.02257 | -0.0015 | -6.23 | 0.02407 | 0.02454 | 0.02099 | 966774 |
| 1714002600 | 0.02407 | 0.0008 | 3.44 | 0.02286 | 0.02583 | 0.02228 | 1371511 |
| 1713916200 | 0.02327 | 0.00054 | 2.38 | 0.02331 | 0.02352 | 0.02249 | 657333 |
| 1713829800 | 0.02273 | 0.00104 | 4.79 | 0.02018 | 0.02411 | 0.02011 | 1373339 |
| 1713743400 | 0.02169 | -0.00016 | -0.73 | 0.02185 | 0.0248 | 0.02116 | 678732 |
| 1713657000 | 0.02185 | -0.00022 | -1.00 | 0.02207 | 0.02279 | 0.02148 | 622591 |
| 1713570600 | 0.02207 | -0.00084 | -3.67 | 0.02291 | 0.02411 | 0.0203 | 557329 |
| 1713484200 | 0.02291 | 0.00088 | 3.99 | 0.02203 | 0.02364 | 0.02165 | 424502 |
| 1713397800 | 0.02203 | -0.00275 | -11.10 | 0.02478 | 0.02478 | 0.02203 | 643035 |
| 1713311400 | 0.02478 | 0.00312 | 14.40 | 0.02166 | 0.02508 | 0.02164 | 902018 |
| 1713225000 | 0.02166 | 0.00117 | 5.71 | 0.02018 | 0.02411 | 0.02011 | 1130508 |
| 1713138600 | 0.02049 | -0.00044 | -2.10 | 0.02093 | 0.02306 | 0.01921 | 1144795 |
| 1713052200 | 0.02093 | -0.00073 | -3.37 | 0.02161 | 0.02487 | 0.02 | 941533 |
| 1712965800 | 0.02166 | -0.00171 | -7.32 | 0.02337 | 0.02457 | 0.02131 | 741782 |
| 1712879400 | 0.02337 | -0.00236 | -9.17 | 0.02596 | 0.02607 | 0.02329 | 942616 |
| 1712793000 | 0.02573 | 0.00051 | 2.02 | 0.02549 | 0.02687 | 0.0244 | 704066 |
| 1712706600 | 0.02522 | -0.00461 | -15.45 | 0.02983 | 0.03 | 0.02423 | 1007149 |
| 1712620200 | 0.02983 | 0.00498 | 20.04 | 0.0247 | 0.02999 | 0.02431 | 1108908 |
| 1712533800 | 0.02485 | -0.00056 | -2.20 | 0.02541 | 0.02549 | 0.02217 | 1539233 |
| 1712447400 | 0.02541 | -0.00266 | -9.48 | 0.02807 | 0.02962 | 0.02514 | 629723 |
| 1712361000 | 0.02807 | -0.00292 | -9.42 | 0.03099 | 0.031 | 0.02731 | 650088 |
| 1712274600 | 0.03099 | -0.00052 | -1.65 | 0.03151 | 0.03361 | 0.03044 | 608261 |
| 1712188200 | 0.03151 | 0.00126 | 4.17 | 0.03025 | 0.03388 | 0.03024 | 458802 |
| 1712101800 | 0.03025 | -0.00063 | -2.04 | 0.03088 | 0.03168 | 0.03002 | 527802 |
| 1712015400 | 0.03088 | -0.00919 | -22.93 | 0.04069 | 0.04179 | 0.0306 | 4992219 |
| 1711929000 | 0.04007 | 0.00259 | 6.91 | 0.03748 | 0.04263 | 0.03701 | 433950 |
| 1711842600 | 0.03748 | -0.00484 | -11.44 | 0.04232 | 0.04232 | 0.03722 | 426296 |
| 1711756200 | 0.04232 | 0.00288 | 7.30 | 0.03944 | 0.04355 | 0.03865 | 681545 |
| 1711669800 | 0.03944 | 0.00039 | 1.00 | 0.03905 | 0.03979 | 0.03888 | 620149 |
| 1711583400 | 0.03905 | -0.00012 | -0.31 | 0.03917 | 0.04033 | 0.03797 | 820866 |
| 1711497000 | 0.03917 | -0.00142 | -3.50 | 0.04115 | 0.04134 | 0.03905 | 770895 |
| 1711410600 | 0.04059 | 0.00123 | 3.13 | 0.03932 | 0.04294 | 0.03784 | 5171786 |
| 1711324200 | 0.03936 | -0.00413 | -9.50 | 0.04333 | 0.04365 | 0.03699 | 718344 |
| 1711237800 | 0.04349 | 0.00307 | 7.60 | 0.04042 | 0.04392 | 0.03948 | 665111 |
| 1711151400 | 0.04042 | 0.0005 | 1.25 | 0.03992 | 0.0424 | 0.03948 | 639621 |
| 1711065000 | 0.03992 | -0.00628 | -13.59 | 0.0462 | 0.04709 | 0.03891 | 681472 |
| 1710978600 | 0.0462 | 0.00474 | 11.43 | 0.04138 | 0.04674 | 0.03846 | 721507 |
| 1710892200 | 0.04146 | -0.00309 | -6.94 | 0.04463 | 0.045 | 0.03964 | 1833868 |
| 1710805800 | 0.04455 | -0.00437 | -8.93 | 0.04876 | 0.05361 | 0.04433 | 4946446 |
| 1710719400 | 0.04892 | -0.00013 | -0.27 | 0.04818 | 0.05388 | 0.04526 | 1018727 |
| 1710633000 | 0.04905 | -0.00577 | -10.53 | 0.05459 | 0.05567 | 0.04811 | 1890660 |
| 1710546600 | 0.05482 | -0.00414 | -7.02 | 0.05767 | 0.06179 | 0.04921 | 5963447 |
| 1710460200 | 0.05896 | -0.00494 | -7.73 | 0.06435 | 0.0745 | 0.0543 | 3518582 |
| 1710373800 | 0.0639 | 0.03255 | 103.83 | 0.03135 | 0.07 | 0.03135 | 7932357 |
| 1710287400 | 0.03135 | 0.00905 | 40.58 | 0.0223 | 0.0319 | 0.02025 | 6322394 |
| 1710201000 | 0.0223 | -0.00128 | -5.43 | 0.02363 | 0.0248 | 0.019 | 5630045 |
| 1710114600 | 0.02358 | -0.00155 | -6.17 | 0.02513 | 0.02635 | 0.02125 | 5986387 |
| 1710028200 | 0.02513 | -0.00164 | -6.13 | 0.02677 | 0.03111 | 0.018 | 12186041 |
| 1709941800 | 0.02677 | -0.03846 | -58.96 | 0.06504 | 0.06541 | 0.02621 | 4530899 |
| 1709855400 | 0.06523 | -0.00033 | -0.50 | 0.06544 | 0.0727 | 0.06491 | 468052 |
| 1709769000 | 0.06556 | 0.02551 | 63.70 | 0.04005 | 0.07047 | 0.04005 | 700617 |
| 1709682600 | 0.04005 | -0.01595 | -28.48 | 0.056 | 0.056 | 0.0351 | 879046 |
| 1709596200 | 0.056 | -0.0011 | -1.93 | 0.0571 | 0.05878 | 0.056 | 562242 |
| 1709509800 | 0.0571 | 0 | 0.00 | 0.0571 | 0.0582 | 0.05554 | 523013 |
| 1709423400 | 0.0571 | -0.00888 | -13.46 | 0.06587 | 0.06963 | 0.05517 | 295547 |
| 1709337000 | 0.06598 | 0.00307 | 4.88 | 0.06291 | 0.06834 | 0.06291 | 320042 |
| 1709250600 | 0.06291 | -0.01262 | -16.71 | 0.07573 | 0.0765 | 0.06256 | 259372 |
| 1709164200 | 0.07553 | -0.00155 | -2.01 | 0.0779 | 0.08088 | 0.07474 | 403620 |
| 1709077800 | 0.07708 | 0.00203 | 2.70 | 0.07505 | 0.08 | 0.07331 | 249026 |
| 1708991400 | 0.07505 | -0.00154 | -2.01 | 0.07644 | 0.07655 | 0.07364 | 425264 |
| 1708905000 | 0.07659 | -0.0028 | -3.53 | 0.08205 | 0.08761 | 0.07436 | 359474 |
| 1708818600 | 0.07939 | 0.01122 | 16.46 | 0.06811 | 0.07939 | 0.06477 | 321263 |
| 1708732200 | 0.06817 | -0.00142 | -2.04 | 0.06927 | 0.07464 | 0.06802 | 187311 |
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
