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 | 0.00174778 | 5.62931632559 | 0.03104782 | 0.0726682 | 0.02073354 | 207083.880243 | CX |
| 4 | -0.01308151 | -28.5142416338 | 0.04587711 | 0.0726682 | 0.02073354 | 282680.983264 | CX |
| 12 | 0.01763954 | 116.38605284 | 0.01515606 | 0.0726682 | 0.01385911 | 396304.237018 | CX |
| 26 | 0.01900448 | 137.80229597 | 0.01379112 | 0.0726682 | 0.01286053 | 344330.527077 | CX |
| 52 | 0.0073623 | 28.9474822379 | 0.0254333 | 0.0726682 | 0.01097835 | 315432.611115 | CX |
| 156 | -0.06866004 | -67.6749365536 | 0.10145564 | 0.12062756 | 0.0030063 | 944067.919204 | CX |
| 260 | -0.11627236 | -77.9995647623 | 0.14906796 | 1376839.786 | 0.00142861 | 1229016.88335 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.03145359 | 0.00041742 | 1.34 | 0.03101195 | 0.03150204 | 0.02882568 | 182079 |
| 1714175400 | 0.03103617 | -0.00204 | -6.17 | 0.03308613 | 0.03479647 | 0.03039376 | 75437 |
| 1714089000 | 0.03307598 | 0.00361465 | 12.27 | 0.03004918 | 0.03446595 | 0.02761712 | 217177 |
| 1714002600 | 0.02946133 | -0.000316 | -1.06 | 0.02985708 | 0.03061968 | 0.02812575 | 298241 |
| 1713916200 | 0.02977701 | -0.002241 | -7.00 | 0.03197751 | 0.03277719 | 0.02968898 | 213580 |
| 1713829800 | 0.03201774 | 0.00024879 | 0.78 | 0.06872755 | 0.0726682 | 0.02073354 | 328585 |
| 1713743400 | 0.03176895 | 0.00064545 | 2.07 | 0.03104782 | 0.03306722 | 0.03098716 | 134485 |
| 1713657000 | 0.0311235 | 0.00404624 | 14.94 | 0.02691946 | 0.03181609 | 0.02618829 | 229788 |
| 1713570600 | 0.02707726 | -0.002174 | -7.43 | 0.02916774 | 0.0297368 | 0.02646666 | 415277 |
| 1713484200 | 0.02925092 | 0.00277715 | 10.49 | 0.02650098 | 0.0312 | 0.02564785 | 216721 |
| 1713397800 | 0.02647377 | -0.001728 | -6.13 | 0.02825538 | 0.03014879 | 0.0255335 | 396024 |
| 1713311400 | 0.02820207 | 0.00014145 | 0.50 | 0.02808626 | 0.02896575 | 0.02558468 | 378591 |
| 1713225000 | 0.02806062 | -0.000954 | -3.29 | 0.06872755 | 0.0726682 | 0.02666315 | 644684 |
| 1713138600 | 0.02901424 | 0.00373262 | 14.76 | 0.02493253 | 0.02954952 | 0.02334231 | 491097 |
| 1713052200 | 0.02528162 | -0.004462 | -15.00 | 0.03041134 | 0.03041134 | 0.02311069 | 514049 |
| 1712965800 | 0.02974382 | -0.006833 | -18.68 | 0.03661168 | 0.03672441 | 0.02831552 | 389933 |
| 1712879400 | 0.03657729 | -0.000851 | -2.27 | 0.03735757 | 0.0376648 | 0.03509024 | 182560 |
| 1712793000 | 0.03742835 | -0.001479 | -3.80 | 0.03887317 | 0.03902207 | 0.03579699 | 94648 |
| 1712706600 | 0.03890705 | -0.005901 | -13.17 | 0.04548014 | 0.0455353 | 0.03797298 | 105116 |
| 1712620200 | 0.04480806 | 0.00634239 | 16.49 | 0.06872755 | 0.0726682 | 0.03843544 | 503310 |
| 1712533800 | 0.03846567 | -0.000393 | -1.01 | 0.03879288 | 0.03974009 | 0.0376715 | 179678 |
| 1712447400 | 0.03885875 | 0.00119373 | 3.17 | 0.0375312 | 0.03966965 | 0.03685515 | 245279 |
| 1712361000 | 0.03766502 | -0.002143 | -5.38 | 0.03921783 | 0.03968782 | 0.03638532 | 168465 |
| 1712274600 | 0.03980788 | 0.00069989 | 1.79 | 0.03896302 | 0.04197336 | 0.0384119 | 65922 |
| 1712188200 | 0.03910799 | 0.00015083 | 0.39 | 0.0389971 | 0.04267299 | 0.03827439 | 137036 |
| 1712101800 | 0.03895716 | -0.005253 | -11.88 | 0.04347929 | 0.04859205 | 0.03862017 | 231729 |
| 1712015400 | 0.0442106 | -0.002037 | -4.40 | 0.06872755 | 0.0726682 | 0.03956654 | 550288 |
| 1711929000 | 0.04624738 | 0.00037075 | 0.81 | 0.04587711 | 0.04871334 | 0.04302284 | 325275 |
| 1711842600 | 0.04587663 | -0.002728 | -5.61 | 0.0487111 | 0.05141653 | 0.04586156 | 211623 |
| 1711756200 | 0.04860509 | -0.003149 | -6.08 | 0.05182242 | 0.05296329 | 0.04552861 | 288175 |
| 1711669800 | 0.05175369 | 0.0057442 | 12.48 | 0.04623197 | 0.0520118 | 0.04272444 | 526204 |
| 1711583400 | 0.04600949 | -0.001145 | -2.43 | 0.04709722 | 0.0524633 | 0.04553857 | 559655 |
| 1711497000 | 0.04715416 | -0.012662 | -21.17 | 0.05917928 | 0.06316992 | 0.0450174 | 656757 |
| 1711410600 | 0.05981574 | 0.00504316 | 9.21 | 0.06872755 | 0.0726682 | 0.05267008 | 360028 |
| 1711324200 | 0.05477258 | 0.00058936 | 1.09 | 0.054054 | 0.05554112 | 0.05203245 | 162952 |
| 1711237800 | 0.05418322 | 0.00301401 | 5.89 | 0.05133366 | 0.0576912 | 0.05069773 | 414628 |
| 1711151400 | 0.05116921 | -0.002493 | -4.65 | 0.05448995 | 0.05677738 | 0.05046061 | 339259 |
| 1711065000 | 0.0536621 | -0.005967 | -10.01 | 0.06015964 | 0.06279774 | 0.05317839 | 395068 |
| 1710978600 | 0.05962897 | 0.01330191 | 28.71 | 0.04909978 | 0.05970659 | 0.0484562 | 427398 |
| 1710892200 | 0.04632706 | -0.009118 | -16.45 | 0.05547025 | 0.05578927 | 0.0428635 | 917933 |
| 1710805800 | 0.05544514 | -0.00737 | -11.73 | 0.06872755 | 0.0726682 | 0.02073354 | 619725 |
| 1710719400 | 0.06281507 | 0.01467744 | 30.49 | 0.04974998 | 0.06381382 | 0.04764534 | 462628 |
| 1710633000 | 0.04813763 | -0.00565 | -10.50 | 0.05374009 | 0.05819294 | 0.04788516 | 159875 |
| 1710546600 | 0.05378733 | -0.002852 | -5.04 | 0.06872755 | 0.0726682 | 0.04957038 | 524391 |
| 1710460200 | 0.05663969 | -0.004765 | -7.76 | 0.06134784 | 0.0641028 | 0.05436392 | 283199 |
| 1710373800 | 0.06140471 | -0.004019 | -6.14 | 0.06554838 | 0.06616253 | 0.06012374 | 298938 |
| 1710287400 | 0.06542401 | -0.005306 | -7.50 | 0.06872755 | 0.0726682 | 0.06235678 | 330596 |
| 1710201000 | 0.0707299 | 0.00572079 | 8.80 | 0.03597392 | 0.07093398 | 0.03416634 | 505282 |
| 1710114600 | 0.06500911 | 0.00305932 | 4.94 | 0.06507975 | 0.07049277 | 0.06094063 | 615073 |
| 1710028200 | 0.06194979 | 0.00830557 | 15.48 | 0.05374681 | 0.06619912 | 0.05364477 | 838698 |
| 1709941800 | 0.05364422 | -0.002047 | -3.68 | 0.05505484 | 0.05841496 | 0.05012523 | 392105 |
| 1709855400 | 0.05569152 | 0.01321272 | 31.10 | 0.04244394 | 0.05798819 | 0.03933533 | 951436 |
| 1709769000 | 0.0424788 | 0.00862434 | 25.47 | 0.03406268 | 0.0425551 | 0.03335616 | 660865 |
| 1709682600 | 0.03385446 | -0.003577 | -9.56 | 0.03764762 | 0.03779284 | 0.02885152 | 541392 |
| 1709596200 | 0.03743101 | -0.002077 | -5.26 | 0.03597392 | 0.04116156 | 0.03416634 | 475695 |
| 1709509800 | 0.039508 | -0.003418 | -7.96 | 0.042254 | 0.04334812 | 0.03885827 | 357246 |
| 1709423400 | 0.04292553 | 0.00140957 | 3.40 | 0.04141023 | 0.04292553 | 0.03760588 | 424443 |
| 1709337000 | 0.04151596 | 0.00463548 | 12.57 | 0.03729262 | 0.04318207 | 0.03666341 | 318594 |
| 1709250600 | 0.03688048 | 0.00061215 | 1.69 | 0.03597392 | 0.04302348 | 0.03416634 | 334031 |
| 1709164200 | 0.03626833 | -0.0005 | -1.36 | 0.0367899 | 0.039547 | 0.03300723 | 422690 |
| 1709077800 | 0.03676874 | -0.002743 | -6.94 | 0.03958223 | 0.0424514 | 0.03416593 | 530393 |
| 1708991400 | 0.03951181 | -0.005932 | -13.05 | 0.01515606 | 0.0437483 | 0.01466351 | 621500 |
| 1708905000 | 0.04544335 | 0.00115594 | 2.61 | 0.04381679 | 0.0460585 | 0.04047524 | 472973 |
| 1708818600 | 0.04428741 | 0.00152215 | 3.56 | 0.04221082 | 0.04770573 | 0.03917517 | 321250 |
| 1708732200 | 0.04276526 | 0.0001386 | 0.33 | 0.04503814 | 0.04712301 | 0.03806929 | 605260 |
| 1708645800 | 0.04262666 | 0.00810842 | 23.49 | 0.03444726 | 0.04442251 | 0.03379106 | 542440 |
| 1708559400 | 0.03451824 | -0.00129 | -3.60 | 0.03484498 | 0.04003456 | 0.03048265 | 568701 |
| 1708473000 | 0.03580786 | -0.002618 | -6.81 | 0.03989644 | 0.04038556 | 0.032736 | 561768 |
| 1708386600 | 0.03842572 | 0.00604595 | 18.67 | 0.01515606 | 0.04052273 | 0.01466351 | 989020 |
| 1708300200 | 0.03237977 | 0.00596492 | 22.58 | 0.0268464 | 0.03448276 | 0.02582667 | 933443 |
| 1708213800 | 0.02641485 | -0.000719 | -2.65 | 0.0256518 | 0.02977232 | 0.02401314 | 1468557 |
| 1708127400 | 0.02713342 | 0.00734774 | 37.14 | 0.01928532 | 0.02713342 | 0.01926756 | 586239 |
| 1708041000 | 0.01978568 | -0.000514 | -2.53 | 0.02031493 | 0.02053382 | 0.01916457 | 116952 |
| 1707954600 | 0.02029983 | 0.00173714 | 9.36 | 0.0185579 | 0.02029983 | 0.01797615 | 314599 |
| 1707868200 | 0.01856269 | -0.000889 | -4.57 | 0.01941887 | 0.01999606 | 0.01727746 | 320100 |
| 1707781800 | 0.01945134 | -0.000104 | -0.53 | 0.01515606 | 0.0197079 | 0.01466351 | 322174 |
| 1707695400 | 0.0195551 | 0.00060711 | 3.20 | 0.01891473 | 0.02101517 | 0.01848288 | 218073 |
| 1707609000 | 0.01894799 | -0.000464 | -2.39 | 0.01944851 | 0.02009181 | 0.01827668 | 122332 |
| 1707522600 | 0.01941198 | 6.4E-5 | 0.33 | 0.01938319 | 0.01994228 | 0.0179765 | 256313 |
| 1707436200 | 0.0193476 | 0.00414979 | 27.31 | 0.01521673 | 0.01936411 | 0.01521033 | 180381 |
| 1707349800 | 0.01519781 | -2.7E-5 | -0.18 | 0.01523271 | 0.0158021 | 0.01472829 | 69825 |
| 1707263400 | 0.01522446 | 0.00092173 | 6.44 | 0.01430909 | 0.01529596 | 0.0140497 | 103804 |
| 1707177000 | 0.01430273 | -0.000701 | -4.67 | 0.01515606 | 0.01555749 | 0.01385911 | 322629 |
| 1707090600 | 0.01500337 | -0.000141 | -0.93 | 0.01515606 | 0.01555749 | 0.01461346 | 49153 |
| 1707004200 | 0.0151446 | -0.000448 | -2.87 | 0.01560766 | 0.01566752 | 0.01472579 | 26586 |
| 1706917800 | 0.01559227 | 0.00053897 | 3.58 | 0.01506543 | 0.01566764 | 0.01420058 | 114627 |
| 1706831400 | 0.0150533 | 0.00125704 | 9.11 | 0.01379394 | 0.01628221 | 0.01329795 | 143281 |
| 1706745000 | 0.01379626 | -0.000398 | -2.80 | 0.0146873 | 0.01469793 | 0.01373713 | 127443 |
| 1706658600 | 0.01419397 | -0.000588 | -3.98 | 0.01478298 | 0.01562818 | 0.01419397 | 68404 |
| 1706572200 | 0.01478175 | 5.1E-5 | 0.35 | 0.01995147 | 0.0219998 | 0.01435615 | 340995 |
| 1706485800 | 0.01473037 | -0.000814 | -5.24 | 0.01553849 | 0.01577668 | 0.01461864 | 33835 |
| 1706399400 | 0.01554411 | 0.00010547 | 0.68 | 0.0154252 | 0.01581211 | 0.01501756 | 59693 |
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
