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 | 0.00120177 | 1.80500177306 | 0.06657999 | 0.22164316 | 0.06486371 | 17801.6064857 | CX |
| 4 | 0.0046334 | 7.33732435807 | 0.06314836 | 0.22298376 | 0.05340108 | 14411.1957893 | CX |
| 12 | 0.02073596 | 44.0761130643 | 0.0470458 | 0.22691447 | 0.0395082 | 13902.2626881 | CX |
| 26 | 0.0258808 | 61.7666039155 | 0.04190096 | 0.36821336 | 0.03506923 | 11412.6710259 | CX |
| 52 | 4.733E-5 | 0.0698758371481 | 0.06773443 | 0.36821336 | 0.031193 | 7493.89686603 | CX |
| 156 | -0.6832349 | -90.9746662611 | 0.75101666 | 1.22876481 | 0.031193 | 15031.2629933 | CX |
| 260 | -0.6832349 | -90.9746662611 | 0.75101666 | 1.22876481 | 0.031193 | 15031.2629933 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.06947783 | 0.00145106 | 2.13 | 0.06790332 | 0.07294763 | 0.06769527 | 2208 |
| 1714261800 | 0.06802677 | -0.000892 | -1.29 | 0.06891571 | 0.0716148 | 0.06617088 | 2286 |
| 1714175400 | 0.06891909 | 0.00139547 | 2.07 | 0.06805393 | 0.07026778 | 0.06657484 | 2923 |
| 1714089000 | 0.06752362 | -0.001081 | -1.58 | 0.06863818 | 0.0711114 | 0.06589014 | 2894 |
| 1714002600 | 0.06860435 | -0.002315 | -3.26 | 0.07114829 | 0.07776412 | 0.0674229 | 79001 |
| 1713916200 | 0.07091984 | -0.003296 | -4.44 | 0.07193364 | 0.07666941 | 0.06982577 | 11194 |
| 1713829800 | 0.07421577 | -0.0035 | -4.50 | 0.06657999 | 0.22164316 | 0.06486371 | 24102 |
| 1713743400 | 0.07771593 | 0.00208411 | 2.76 | 0.07563339 | 0.08397092 | 0.07351009 | 3691 |
| 1713657000 | 0.07563182 | -0.001045 | -1.36 | 0.07338075 | 0.07814501 | 0.07153666 | 5176 |
| 1713570600 | 0.07667724 | 0.00361763 | 4.95 | 0.07285143 | 0.07681907 | 0.06835815 | 3139 |
| 1713484200 | 0.07305961 | 0.0055471 | 8.22 | 0.06761776 | 0.0762254 | 0.06752432 | 4658 |
| 1713397800 | 0.06751251 | -0.003758 | -5.27 | 0.07129109 | 0.07437084 | 0.06655568 | 1522 |
| 1713311400 | 0.07127097 | 0.0014719 | 2.11 | 0.06977966 | 0.07514179 | 0.06861989 | 9415 |
| 1713225000 | 0.06979907 | 0.00155489 | 2.28 | 0.06657999 | 0.07438682 | 0.06486371 | 6825 |
| 1713138600 | 0.06824418 | 0.00126578 | 1.89 | 0.06657999 | 0.07207972 | 0.06486371 | 8643 |
| 1713052200 | 0.0669784 | -0.011589 | -14.75 | 0.07856537 | 0.07856537 | 0.0666485 | 9677 |
| 1712965800 | 0.07856716 | -0.007389 | -8.60 | 0.08501314 | 0.0893134 | 0.07366979 | 5069 |
| 1712879400 | 0.08595625 | -0.008504 | -9.00 | 0.0943978 | 0.0943978 | 0.08264032 | 4865 |
| 1712793000 | 0.09446021 | 9.9E-5 | 0.10 | 0.09436411 | 0.09517931 | 0.08430524 | 11546 |
| 1712706600 | 0.0943611 | -0.012976 | -12.09 | 0.10722944 | 0.11205871 | 0.08915246 | 39948 |
| 1712620200 | 0.10733744 | -0.014114 | -11.62 | 0.05588532 | 0.12482767 | 0.0553725 | 37825 |
| 1712533800 | 0.1214516 | 0.04976214 | 69.41 | 0.07268972 | 0.16642495 | 0.07268972 | 88308 |
| 1712447400 | 0.07168946 | 0.01163947 | 19.38 | 0.06469275 | 0.07612207 | 0.06270148 | 10667 |
| 1712361000 | 0.06004999 | -1.8E-5 | -0.03 | 0.06007088 | 0.06057059 | 0.05701599 | 5182 |
| 1712274600 | 0.06006778 | 0.00412904 | 7.38 | 0.05588532 | 0.06021697 | 0.0553725 | 6572 |
| 1712188200 | 0.05593874 | 0.00176505 | 3.26 | 0.05416649 | 0.05840579 | 0.05357644 | 4385 |
| 1712101800 | 0.05417369 | -0.00478 | -8.11 | 0.05881005 | 0.060004 | 0.05340108 | 6655 |
| 1712015400 | 0.0589533 | -0.002085 | -3.42 | 0.06314836 | 0.22298376 | 0.05743066 | 5125 |
| 1711929000 | 0.06103827 | 0.00435256 | 7.68 | 0.05673683 | 0.0610505 | 0.05673683 | 16059 |
| 1711842600 | 0.05668571 | -0.002515 | -4.25 | 0.05919147 | 0.05949752 | 0.05572083 | 7522 |
| 1711756200 | 0.05920113 | -0.002482 | -4.02 | 0.06160394 | 0.06201527 | 0.05758917 | 4148 |
| 1711669800 | 0.06168328 | 0.00409939 | 7.12 | 0.05892959 | 0.06336938 | 0.05645575 | 18097 |
| 1711583400 | 0.05758389 | -0.004141 | -6.71 | 0.06159998 | 0.06173899 | 0.05580634 | 9192 |
| 1711497000 | 0.06172509 | -0.001423 | -2.25 | 0.06314836 | 0.06756928 | 0.05442522 | 24739 |
| 1711410600 | 0.063148 | 0.00601582 | 10.53 | 0.05419524 | 0.06643234 | 0.04812707 | 48419 |
| 1711324200 | 0.05713218 | 0.00452575 | 8.60 | 0.05257876 | 0.05776059 | 0.05254787 | 31024 |
| 1711237800 | 0.05260643 | -0.000338 | -0.64 | 0.05311813 | 0.05521217 | 0.05055019 | 10215 |
| 1711151400 | 0.05294445 | -0.002337 | -4.23 | 0.05538377 | 0.05582604 | 0.04956828 | 13081 |
| 1711065000 | 0.05528101 | 0.00220568 | 4.16 | 0.0530247 | 0.05683668 | 0.05183707 | 13155 |
| 1710978600 | 0.05307533 | 0.00340679 | 6.86 | 0.04978597 | 0.05542441 | 0.04606342 | 17584 |
| 1710892200 | 0.04966854 | -0.004546 | -8.39 | 0.05419524 | 0.05548706 | 0.04812707 | 32731 |
| 1710805800 | 0.05421436 | -0.000877 | -1.59 | 0.04419398 | 0.22691447 | 0.04419398 | 7560 |
| 1710719400 | 0.05509173 | 0.00182988 | 3.44 | 0.0537743 | 0.05718678 | 0.05213959 | 9734 |
| 1710633000 | 0.05326185 | -0.005282 | -9.02 | 0.05830258 | 0.05979006 | 0.05326185 | 10625 |
| 1710546600 | 0.05854432 | -0.000463 | -0.78 | 0.04419398 | 0.06024365 | 0.04419398 | 21967 |
| 1710460200 | 0.05900777 | -0.000802 | -1.34 | 0.06039795 | 0.06129245 | 0.05677553 | 6525 |
| 1710373800 | 0.05980985 | 0.00368819 | 6.57 | 0.05667607 | 0.06021105 | 0.05599978 | 6461 |
| 1710287400 | 0.05612166 | -0.003874 | -6.46 | 0.06016422 | 0.06086924 | 0.0546172 | 8212 |
| 1710201000 | 0.05999611 | 0.0067111 | 12.59 | 0.04419398 | 0.06118318 | 0.04419398 | 27916 |
| 1710114600 | 0.05328501 | 0.00058345 | 1.11 | 0.05270149 | 0.05659204 | 0.05122551 | 12866 |
| 1710028200 | 0.05270156 | 0.00221726 | 4.39 | 0.05041706 | 0.0537605 | 0.0482755 | 37497 |
| 1709941800 | 0.0504843 | 0.00234444 | 4.87 | 0.04807682 | 0.05131222 | 0.04710616 | 21979 |
| 1709855400 | 0.04813986 | -0.001081 | -2.20 | 0.05089877 | 0.05202527 | 0.04636588 | 15243 |
| 1709769000 | 0.04922129 | -0.000429 | -0.86 | 0.0491569 | 0.05314527 | 0.047288 | 41349 |
| 1709682600 | 0.04965008 | -0.004258 | -7.90 | 0.05113589 | 0.05504421 | 0.04467464 | 19999 |
| 1709596200 | 0.05390817 | 0.00369284 | 7.35 | 0.04419398 | 0.05434981 | 0.04419398 | 16897 |
| 1709509800 | 0.05021533 | -0.005139 | -9.28 | 0.0498882 | 0.05349826 | 0.04901379 | 19419 |
| 1709423400 | 0.05535441 | 0.00500037 | 9.93 | 0.05030152 | 0.05871451 | 0.04986142 | 17970 |
| 1709337000 | 0.05035404 | 0.00072624 | 1.46 | 0.04941674 | 0.05284538 | 0.04897004 | 4734 |
| 1709250600 | 0.0496278 | -0.004093 | -7.62 | 0.05011032 | 0.05566387 | 0.0491641 | 42458 |
| 1709164200 | 0.05372094 | 0.0004609 | 0.87 | 0.05335167 | 0.05511637 | 0.05001766 | 18005 |
| 1709077800 | 0.05326004 | 0.00108433 | 2.08 | 0.052281 | 0.05730113 | 0.04886322 | 27304 |
| 1708991400 | 0.05217571 | 0.00316179 | 6.45 | 0.04419398 | 0.16330972 | 0.04419398 | 5828 |
| 1708905000 | 0.04901392 | 0.00092385 | 1.92 | 0.04804899 | 0.04983897 | 0.04791948 | 4647 |
| 1708818600 | 0.04809007 | 0.00031932 | 0.67 | 0.04762435 | 0.04928 | 0.04645433 | 3808 |
| 1708732200 | 0.04777075 | -0.000428 | -0.89 | 0.04832379 | 0.04975846 | 0.04683397 | 1889 |
| 1708645800 | 0.04819862 | 0.00097367 | 2.06 | 0.04714549 | 0.05032836 | 0.04644819 | 9450 |
| 1708559400 | 0.04722495 | -0.00323 | -6.40 | 0.0505506 | 0.05059757 | 0.04601441 | 12216 |
| 1708473000 | 0.05045534 | 0.0019341 | 3.99 | 0.04855181 | 0.05381494 | 0.04758604 | 12505 |
| 1708386600 | 0.04852124 | 0.00016358 | 0.34 | 0.04419398 | 0.05068283 | 0.04419398 | 2868 |
| 1708300200 | 0.04835766 | 0.00029505 | 0.61 | 0.04798781 | 0.04835766 | 0.0469317 | 1068 |
| 1708213800 | 0.04806261 | 0.00054093 | 1.14 | 0.04747541 | 0.0482749 | 0.04518255 | 1892 |
| 1708127400 | 0.04752168 | -0.001354 | -2.77 | 0.04860421 | 0.04919386 | 0.0463734 | 3008 |
| 1708041000 | 0.04887571 | 0.00082473 | 1.72 | 0.04807396 | 0.05093075 | 0.04690911 | 6396 |
| 1707954600 | 0.04805098 | 0.00072949 | 1.54 | 0.04652304 | 0.04894905 | 0.04464962 | 3629 |
| 1707868200 | 0.04732149 | 0.0004349 | 0.93 | 0.04689697 | 0.04815497 | 0.04550011 | 1838 |
| 1707781800 | 0.04688659 | 0.0004039 | 0.87 | 0.04419398 | 0.04833913 | 0.04419398 | 25318 |
| 1707695400 | 0.04648269 | 0.00112105 | 2.47 | 0.04540082 | 0.04735408 | 0.04464394 | 2635 |
| 1707609000 | 0.04536164 | -0.001335 | -2.86 | 0.04679805 | 0.04810096 | 0.04391439 | 8322 |
| 1707522600 | 0.04669704 | 0.00253848 | 5.75 | 0.04419398 | 0.04833913 | 0.04419398 | 5149 |
| 1707436200 | 0.04415856 | 0.00037088 | 0.85 | 0.04388441 | 0.04616816 | 0.04374186 | 2327 |
| 1707349800 | 0.04378768 | 0.00239217 | 5.78 | 0.04137932 | 0.04446137 | 0.04125729 | 4137 |
| 1707263400 | 0.04139551 | 0.00124086 | 3.09 | 0.04014512 | 0.04139551 | 0.03981841 | 1890 |
| 1707177000 | 0.04015465 | -0.001326 | -3.20 | 0.0470458 | 0.05032762 | 0.0395082 | 2748 |
| 1707090600 | 0.04148047 | 3.0E-6 | 0.01 | 0.04115349 | 0.04245342 | 0.04052285 | 2032 |
| 1707004200 | 0.04147701 | 0.00118222 | 2.93 | 0.04042072 | 0.04197009 | 0.04035608 | 2427 |
| 1706917800 | 0.04029479 | 0.00111649 | 2.85 | 0.03925264 | 0.04136057 | 0.03881622 | 15037 |
| 1706831400 | 0.0391783 | 0.00088943 | 2.32 | 0.03826752 | 0.03984262 | 0.03773427 | 5732 |
| 1706745000 | 0.03828887 | -0.002193 | -5.42 | 0.04094298 | 0.04101953 | 0.03804524 | 9782 |
| 1706658600 | 0.04048236 | 0.0016527 | 4.26 | 0.03871227 | 0.04142663 | 0.03821714 | 9042 |
| 1706572200 | 0.03882966 | -0.000251 | -0.64 | 0.0470458 | 0.05032762 | 0.03770095 | 9881 |
| 1706485800 | 0.03908105 | 0.00188187 | 5.06 | 0.0371869 | 0.04015756 | 0.03705991 | 2194 |
| 1706399400 | 0.03719918 | 0.00027638 | 0.75 | 0.03692868 | 0.03828776 | 0.03687769 | 2899 |
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
