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 | 0.00073003 | 11.2126350453 | 0.00651078 | 0.00728166 | 0.0063144 | 476700 | CX |
| 4 | 0.0004128 | 6.0456853461 | 0.00682801 | 0.00728166 | 0.00616807 | 476700 | CX |
| 12 | 0.0009426 | 14.966157051 | 0.00629821 | 0.00748006 | 0.00616807 | 476700 | CX |
| 26 | 0.00334706 | 85.9598073836 | 0.00389375 | 0.00748006 | 0.00378161 | 476700 | CX |
| 52 | 0.00438239 | 153.315118142 | 0.00285842 | 0.00748006 | 0.00256669 | 476700 | CX |
| 156 | 0.00591872 | 447.67905362 | 0.00132209 | 0.00861205 | 0.00065917 | 14953154.8091 | CX |
| 260 | 0.00529601 | 272.316433566 | 0.0019448 | 0.00861205 | 0.00060732 | 97789848.9688 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716249000 | 0.00727891 | 0.00050172 | 7.40 | 0.00651078 | 0.00728166 | 0.0063144 | 476700 |
| 1716162600 | 0.00677719 | -8.0E-5 | -1.17 | 0.00685505 | 0.00692428 | 0.0067461 | 0 |
| 1716076200 | 0.006857 | 4.0E-6 | 0.06 | 0.00685399 | 0.00689786 | 0.00682007 | 0 |
| 1715989800 | 0.00685305 | 0.00015442 | 2.31 | 0.00669684 | 0.00690118 | 0.00668766 | 0 |
| 1715903400 | 0.00669863 | -8.8E-5 | -1.30 | 0.00679033 | 0.0068253 | 0.00663507 | 0 |
| 1715817000 | 0.00678664 | 0.0004334 | 6.82 | 0.00636016 | 0.0068084 | 0.00633257 | 0 |
| 1715730600 | 0.00635324 | -0.000155 | -2.38 | 0.00651078 | 0.00652765 | 0.00630539 | 0 |
| 1715644200 | 0.00650836 | 0.00012665 | 1.98 | 0.00660872 | 0.00669744 | 0.00616807 | 476700 |
| 1715557800 | 0.00638171 | 6.6E-5 | 1.04 | 0.00632143 | 0.00641618 | 0.00629866 | 0 |
| 1715471400 | 0.00631582 | -1.5E-5 | -0.24 | 0.00631274 | 0.00637576 | 0.00628261 | 0 |
| 1715385000 | 0.00633064 | -0.000215 | -3.28 | 0.00653227 | 0.00657391 | 0.00625588 | 0 |
| 1715298600 | 0.00654564 | 0.00018669 | 2.94 | 0.00637333 | 0.00657207 | 0.00632672 | 0 |
| 1715212200 | 0.00635895 | -0.000142 | -2.18 | 0.00648639 | 0.00655173 | 0.0063339 | 0 |
| 1715125800 | 0.0065007 | -3.8E-5 | -0.58 | 0.00654676 | 0.0066753 | 0.00648006 | 0 |
| 1715039400 | 0.00653864 | -0.000101 | -1.52 | 0.00660872 | 0.00707918 | 0.00616807 | 476700 |
| 1714953000 | 0.00663926 | 2.4E-5 | 0.36 | 0.00663113 | 0.00669 | 0.0065279 | 0 |
| 1714866600 | 0.00661552 | 8.8E-5 | 1.35 | 0.00651663 | 0.00666876 | 0.00649152 | 0 |
| 1714780200 | 0.00652745 | 0.00039404 | 6.42 | 0.00612987 | 0.00656788 | 0.0060996 | 0 |
| 1714693800 | 0.00613341 | 7.4E-5 | 1.22 | 0.00605602 | 0.00619002 | 0.00591885 | 0 |
| 1714607400 | 0.00605891 | -0.000249 | -3.95 | 0.00631089 | 0.00632407 | 0.00589152 | 0 |
| 1714521000 | 0.00630832 | -0.000299 | -4.53 | 0.00660872 | 0.00669744 | 0.00616807 | 0 |
| 1714434600 | 0.00660686 | 6.2E-5 | 0.95 | 0.00682801 | 0.00707918 | 0.00642755 | 476700 |
| 1714348200 | 0.00654501 | -6.0E-6 | -0.09 | 0.00653883 | 0.00664002 | 0.00652089 | 0 |
| 1714261800 | 0.00655072 | -8.6E-5 | -1.30 | 0.00663632 | 0.00664909 | 0.00650701 | 0 |
| 1714175400 | 0.00663665 | -6.4E-5 | -0.96 | 0.00670228 | 0.00673367 | 0.00659624 | 0 |
| 1714089000 | 0.00670081 | -5.0E-6 | -0.07 | 0.00670899 | 0.0067782 | 0.00655088 | 0 |
| 1714002600 | 0.00670568 | -0.000226 | -3.26 | 0.00695434 | 0.00699868 | 0.00664215 | 0 |
| 1713916200 | 0.00693201 | -0.00011 | -1.56 | 0.0070311 | 0.00706881 | 0.00689873 | 0 |
| 1713829800 | 0.00704237 | 0.00021597 | 3.16 | 0.00682801 | 0.00713208 | 0.00678088 | 476700 |
| 1713743400 | 0.0068264 | -1.0E-6 | -0.01 | 0.00682801 | 0.00691291 | 0.00676729 | 0 |
| 1713657000 | 0.00682787 | 9.3E-5 | 1.38 | 0.00671795 | 0.00688371 | 0.0066542 | 0 |
| 1713570600 | 0.00673516 | 9.3E-5 | 1.40 | 0.00662285 | 0.00683852 | 0.0062857 | 0 |
| 1713484200 | 0.00664178 | 0.00023549 | 3.68 | 0.00641628 | 0.006692 | 0.00634114 | 0 |
| 1713397800 | 0.00640629 | -0.000259 | -3.89 | 0.00666751 | 0.00674275 | 0.00625361 | 0 |
| 1713311400 | 0.00666563 | 4.2E-5 | 0.63 | 0.00662142 | 0.00672036 | 0.00646337 | 0 |
| 1713225000 | 0.00662326 | -0.000254 | -3.69 | 0.00681527 | 0.00696407 | 0.00654133 | 476700 |
| 1713138600 | 0.00687732 | 2.1E-5 | 0.31 | 0.00681527 | 0.0069037 | 0.00658772 | 0 |
| 1713052200 | 0.00685605 | -0.000188 | -2.67 | 0.00704379 | 0.00712848 | 0.00652195 | 0 |
| 1712965800 | 0.00704395 | -0.000212 | -2.92 | 0.00727086 | 0.00739319 | 0.00690839 | 0 |
| 1712879400 | 0.00725604 | -5.3E-5 | -0.73 | 0.00730459 | 0.0073775 | 0.007218 | 0 |
| 1712793000 | 0.00730942 | 0.00021871 | 3.08 | 0.00709094 | 0.00736323 | 0.00698068 | 0 |
| 1712706600 | 0.00709071 | -0.000253 | -3.44 | 0.00733675 | 0.00734179 | 0.00701179 | 0 |
| 1712620200 | 0.00734414 | 0.00023211 | 3.26 | 0.0067898 | 0.00748006 | 0.00669177 | 476700 |
| 1712533800 | 0.00711203 | 5.2E-5 | 0.74 | 0.00705198 | 0.00718185 | 0.00705052 | 0 |
| 1712447400 | 0.00706032 | 9.0E-5 | 1.29 | 0.00695046 | 0.0071334 | 0.0069268 | 0 |
| 1712361000 | 0.00697008 | -6.5E-5 | -0.92 | 0.00703532 | 0.0070627 | 0.00682521 | 0 |
| 1712274600 | 0.00703496 | 0.00023867 | 3.51 | 0.0067898 | 0.0071001 | 0.00669177 | 0 |
| 1712188200 | 0.00679629 | 2.5E-5 | 0.37 | 0.00677081 | 0.00689179 | 0.00668868 | 0 |
| 1712101800 | 0.00677171 | -0.000458 | -6.33 | 0.00721255 | 0.00721357 | 0.0066898 | 0 |
| 1712015400 | 0.00723012 | -5.0E-5 | -0.69 | 0.00713851 | 0.00727999 | 0.00707147 | 476700 |
| 1711929000 | 0.00727979 | 0.00012529 | 1.75 | 0.00716096 | 0.00728125 | 0.00716096 | 0 |
| 1711842600 | 0.0071545 | -3.8E-5 | -0.53 | 0.00719148 | 0.00722867 | 0.00714325 | 0 |
| 1711756200 | 0.00719266 | -9.7E-5 | -1.33 | 0.00728046 | 0.00729044 | 0.00711789 | 0 |
| 1711669800 | 0.00728984 | 0.00016041 | 2.25 | 0.00715967 | 0.00735384 | 0.0070922 | 0 |
| 1711583400 | 0.00712943 | -3.5E-5 | -0.49 | 0.00714999 | 0.00731814 | 0.00702964 | 0 |
| 1711497000 | 0.00716451 | 2.6E-5 | 0.36 | 0.00713851 | 0.00727999 | 0.00710961 | 0 |
| 1711410600 | 0.00713847 | 0.00019718 | 2.84 | 0.00689321 | 0.00727163 | 0.0068571 | 476700 |
| 1711324200 | 0.00694129 | 0.00030165 | 4.54 | 0.00663615 | 0.00696591 | 0.00659858 | 0 |
| 1711237800 | 0.00663964 | 8.5E-5 | 1.30 | 0.00657653 | 0.00680399 | 0.00650646 | 0 |
| 1711151400 | 0.00655502 | -0.000161 | -2.40 | 0.00672887 | 0.00684851 | 0.00644185 | 0 |
| 1711065000 | 0.00671638 | -0.000183 | -2.65 | 0.00689321 | 0.00693206 | 0.00668518 | 0 |
| 1710978600 | 0.00689979 | 0.00056949 | 9.00 | 0.00634527 | 0.0069155 | 0.00621506 | 0 |
| 1710892200 | 0.0063303 | -0.000579 | -8.38 | 0.00690723 | 0.0069398 | 0.00631809 | 0 |
| 1710805800 | 0.00690967 | -4.4E-5 | -0.63 | 0.00708349 | 0.0073017 | 0.00662519 | 476700 |
| 1710719400 | 0.00695332 | 0.00029559 | 4.44 | 0.00672178 | 0.00701347 | 0.00661374 | 0 |
| 1710633000 | 0.00665773 | -0.000455 | -6.40 | 0.00708349 | 0.00713866 | 0.00662519 | 0 |
| 1710546600 | 0.00711286 | -0.000193 | -2.64 | 0.00724199 | 0.00741929 | 0.00672411 | 476700 |
| 1710460200 | 0.00730572 | -9.9E-5 | -1.34 | 0.00740729 | 0.007475 | 0.00702935 | 0 |
| 1710373800 | 0.00740503 | 0.00018145 | 2.51 | 0.00722342 | 0.00744217 | 0.00720789 | 0 |
| 1710287400 | 0.00722358 | 2.0E-6 | 0.03 | 0.00724199 | 0.00741929 | 0.00702993 | 0 |
| 1710201000 | 0.00722175 | 0.0002947 | 4.25 | 0.00629821 | 0.0073789 | 0.00629821 | 476700 |
| 1710114600 | 0.00692705 | 7.0E-6 | 0.10 | 0.00692039 | 0.00704117 | 0.00689079 | 0 |
| 1710028200 | 0.0069204 | 1.2E-5 | 0.17 | 0.00689917 | 0.0069433 | 0.00687902 | 0 |
| 1709941800 | 0.00690837 | 0.000106 | 1.56 | 0.00679346 | 0.00702 | 0.00671498 | 0 |
| 1709855400 | 0.00680237 | 6.7E-5 | 0.99 | 0.00675187 | 0.00691054 | 0.00670288 | 0 |
| 1709769000 | 0.00673554 | 0.00014931 | 2.27 | 0.00652081 | 0.00689975 | 0.00643677 | 0 |
| 1709682600 | 0.00658623 | -0.000352 | -5.07 | 0.00699754 | 0.00703221 | 0.00573957 | 0 |
| 1709596200 | 0.00693867 | 0.00047532 | 7.35 | 0.00629821 | 0.00700674 | 0.00629821 | 476700 |
| 1709509800 | 0.00646335 | 9.5E-5 | 1.49 | 0.0063583 | 0.00648457 | 0.00631948 | 0 |
| 1709423400 | 0.0063682 | -4.9E-5 | -0.76 | 0.00641097 | 0.00641097 | 0.0063238 | 0 |
| 1709337000 | 0.00641767 | 9.3E-5 | 1.47 | 0.00629821 | 0.00648432 | 0.00625668 | 0 |
| 1709250600 | 0.00632511 | 3.3E-5 | 0.52 | 0.00626379 | 0.00647738 | 0.0060489 | 0 |
| 1709164200 | 0.00629164 | 0.00047332 | 8.13 | 0.00582833 | 0.006552 | 0.00580047 | 0 |
| 1709077800 | 0.00581832 | 0.00025862 | 4.65 | 0.00557092 | 0.00586651 | 0.00546966 | 0 |
| 1708991400 | 0.0055597 | 0.00024986 | 4.71 | 0.00527906 | 0.00560669 | 0.00522332 | 476700 |
| 1708905000 | 0.00530984 | 1.2E-5 | 0.23 | 0.00529353 | 0.00533066 | 0.005265 | 0 |
| 1708818600 | 0.00529805 | 7.9E-5 | 1.51 | 0.00520266 | 0.00530496 | 0.00519171 | 0 |
| 1708732200 | 0.00521865 | -4.7E-5 | -0.89 | 0.00527906 | 0.00528887 | 0.00518499 | 0 |
| 1708645800 | 0.00526539 | -7.3E-5 | -1.37 | 0.00532949 | 0.00534549 | 0.0052442 | 0 |
| 1708559400 | 0.00533847 | -3.8E-5 | -0.71 | 0.00538653 | 0.00539154 | 0.00522189 | 0 |
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
