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 | 0.00382 | 15.8967956721 | 0.02403 | 0.02958 | 0.0239 | 1497834.88025 | CX |
| 4 | 0.00216 | 8.40794083301 | 0.02569 | 0.03184 | 0.02079 | 1853139.43636 | CX |
| 12 | 0.001082 | 4.0421398685 | 0.026768 | 0.35 | 0.02079 | 1698557.86889 | CX |
| 26 | 0.0089 | 46.9656992084 | 0.01895 | 0.35 | 0.01871 | 1667157.4942 | CX |
| 52 | 0.00391 | 16.3324979114 | 0.02394 | 0.35 | 0.01098 | 1525006.26626 | CX |
| 156 | -0.66215 | -95.9637681159 | 0.69 | 1.4 | 0.01098 | 1215294.22708 | CX |
| 260 | -0.66215 | -95.9637681159 | 0.69 | 1.4 | 0.01098 | 1215294.22708 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 0.02809 | -0.0007 | -2.43 | 0.02887 | 0.02941 | 0.02788 | 1074332 |
| 1716249000 | 0.02879 | 0.00206 | 7.71 | 0.02677 | 0.02958 | 0.02674 | 2009246 |
| 1716162600 | 0.02673 | -0.000925 | -3.34 | 0.02768 | 0.02955 | 0.02654 | 1164362 |
| 1716076200 | 0.027655 | 0.000555 | 2.05 | 0.02719 | 0.02815 | 0.02705 | 1524883 |
| 1715989800 | 0.0271 | 0.00109 | 4.19 | 0.02601 | 0.0273 | 0.02574 | 1358916 |
| 1715903400 | 0.02601 | -0.00037 | -1.40 | 0.02621 | 0.02706 | 0.0255 | 1549404 |
| 1715817000 | 0.02638 | 0.00235 | 9.78 | 0.02403 | 0.02638 | 0.0239 | 1803698 |
| 1715730600 | 0.02403 | -0.00081 | -3.26 | 0.02466 | 0.02507 | 0.02376 | 2064380 |
| 1715644200 | 0.02484 | 0.000701 | 2.90 | 0.02404 | 0.02525 | 0.02337 | 2021920 |
| 1715557800 | 0.024139 | -0.000281 | -1.15 | 0.02449 | 0.02459 | 0.02402 | 1640789 |
| 1715471400 | 0.02442 | -0.00013 | -0.53 | 0.0246 | 0.024692 | 0.02359 | 1769188 |
| 1715385000 | 0.02455 | -0.000503 | -2.01 | 0.024974 | 0.02603 | 0.02426 | 1648277 |
| 1715298600 | 0.025053 | 0.001099 | 4.59 | 0.02397 | 0.02528 | 0.02367 | 1606606 |
| 1715212200 | 0.023954 | -0.001199 | -4.77 | 0.02508 | 0.02542 | 0.02385 | 1517659 |
| 1715125800 | 0.025153 | -0.00044 | -1.72 | 0.0258 | 0.0266 | 0.02508 | 1367168 |
| 1715039400 | 0.025593 | 0.000643 | 2.58 | 0.02504 | 0.02682 | 0.02494 | 2294211 |
| 1714953000 | 0.02495 | -0.000419 | -1.65 | 0.025358 | 0.02549 | 0.02466 | 1672142 |
| 1714866600 | 0.025369 | 0.000719 | 2.92 | 0.02502 | 0.02586 | 0.02465 | 1840032 |
| 1714780200 | 0.02465 | 0.000755 | 3.16 | 0.02386 | 0.02507 | 0.02385 | 1847952 |
| 1714693800 | 0.023895 | 0.000621 | 2.67 | 0.0232 | 0.02409 | 0.02258 | 1793168 |
| 1714607400 | 0.023274 | 0.001114 | 5.03 | 0.02229 | 0.02399 | 0.0213 | 2405698 |
| 1714521000 | 0.02216 | -0.00196 | -8.13 | 0.023951 | 0.02409 | 0.02079 | 2292276 |
| 1714434600 | 0.02412 | 0.0005 | 2.12 | 0.031154 | 0.03184 | 0.02298 | 2494638 |
| 1714348200 | 0.02362 | -0.0004 | -1.67 | 0.02422 | 0.02463 | 0.02357 | 2667821 |
| 1714261800 | 0.02402 | 0.00023 | 0.97 | 0.02379 | 0.02464 | 0.02255 | 2748370 |
| 1714175400 | 0.02379 | -0.001 | -4.03 | 0.02473 | 0.02476 | 0.02362 | 1876762 |
| 1714089000 | 0.02479 | -0.00045 | -1.78 | 0.02524 | 0.02529 | 0.02391 | 1953541 |
| 1714002600 | 0.02524 | -0.00068 | -2.62 | 0.02569 | 0.02664 | 0.02422 | 1880453 |
| 1713916200 | 0.02592 | 0.000176 | 0.68 | 0.025707 | 0.02683 | 0.02507 | 1779102 |
| 1713829800 | 0.025744 | 0.000634 | 2.52 | 0.025057 | 0.02642 | 0.02427 | 2162886 |
| 1713743400 | 0.02511 | 7.5E-5 | 0.30 | 0.025 | 0.02661 | 0.0234 | 1986545 |
| 1713657000 | 0.025035 | 0.0013 | 5.48 | 0.0237 | 0.02599 | 0.02161 | 2136702 |
| 1713570600 | 0.023735 | 0.000245 | 1.04 | 0.02348 | 0.02412 | 0.02147 | 2133540 |
| 1713484200 | 0.02349 | -0.00016 | -0.68 | 0.02365 | 0.02402 | 0.02201 | 2057384 |
| 1713397800 | 0.02365 | -0.00049 | -2.03 | 0.02408 | 0.02486 | 0.02278 | 2107318 |
| 1713311400 | 0.02414 | -0.00051 | -2.07 | 0.024459 | 0.02486 | 0.02243 | 2025861 |
| 1713225000 | 0.02465 | -0.00196 | -7.37 | 0.02646 | 0.02754 | 0.02353 | 2380496 |
| 1713138600 | 0.02661 | 0.00154 | 6.14 | 0.02499 | 0.02723 | 0.02352 | 1696277 |
| 1713052200 | 0.02507 | -0.001518 | -5.71 | 0.02702 | 0.02781 | 0.02186 | 1491178 |
| 1712965800 | 0.026588 | -0.003337 | -11.15 | 0.02962 | 0.03063 | 0.02591 | 1721321 |
| 1712879400 | 0.029925 | -0.000325 | -1.07 | 0.03025 | 0.03071 | 0.02926 | 1459878 |
| 1712793000 | 0.03025 | -0.00026 | -0.85 | 0.03056 | 0.03077 | 0.02856 | 1116603 |
| 1712706600 | 0.03051 | -0.00133 | -4.18 | 0.03184 | 0.03193 | 0.02966 | 1365138 |
| 1712620200 | 0.03184 | 0.00054 | 1.73 | 0.0313 | 0.03234 | 0.03069 | 1891984 |
| 1712533800 | 0.0313 | 6.7E-5 | 0.21 | 0.031154 | 0.03184 | 0.03104 | 1270892 |
| 1712447400 | 0.031233 | -0.000407 | -1.29 | 0.03157 | 0.03179 | 0.03042 | 883671 |
| 1712361000 | 0.03164 | -0.00134 | -4.06 | 0.03295 | 0.03299 | 0.03051 | 1144640 |
| 1712274600 | 0.03298 | -0.00029 | -0.87 | 0.03309 | 0.03409 | 0.032694 | 1394943 |
| 1712188200 | 0.03327 | 0.0006 | 1.84 | 0.03271 | 0.03425 | 0.03195 | 1448015 |
| 1712101800 | 0.03267 | -0.00142 | -4.17 | 0.03439 | 0.03449 | 0.03143 | 1257881 |
| 1712015400 | 0.03409 | -0.001703 | -4.76 | 0.03591 | 0.0363 | 0.03343 | 1392421 |
| 1711929000 | 0.035793 | 0.001113 | 3.21 | 0.03489 | 0.03633 | 0.0344 | 1026418 |
| 1711842600 | 0.03468 | -0.000255 | -0.73 | 0.03489 | 0.03588 | 0.03461 | 762151 |
| 1711756200 | 0.034935 | 0.000365 | 1.06 | 0.03466 | 0.03504 | 0.033492 | 908324 |
| 1711669800 | 0.03457 | -0.00025 | -0.72 | 0.035 | 0.03588 | 0.03421 | 1342495 |
| 1711583400 | 0.03482 | -0.00155 | -4.26 | 0.03611 | 0.03666 | 0.03426 | 1119429 |
| 1711497000 | 0.03637 | -0.000186 | -0.51 | 0.03652 | 0.03749 | 0.03531 | 1058242 |
| 1711410600 | 0.036556 | 0.000541 | 1.50 | 0.03612 | 0.03729 | 0.03573 | 1937337 |
| 1711324200 | 0.036015 | 0.001412 | 4.08 | 0.0347 | 0.03644 | 0.03399 | 1145212 |
| 1711237800 | 0.034603 | 5.9E-5 | 0.17 | 0.03527 | 0.03588 | 0.03438 | 1538658 |
| 1711151400 | 0.034544 | -0.001346 | -3.75 | 0.035947 | 0.03691 | 0.033984 | 1584225 |
| 1711065000 | 0.03589 | -0.00279 | -7.21 | 0.03848 | 0.03961 | 0.03544 | 1437825 |
| 1710978600 | 0.03868 | 0.003418 | 9.69 | 0.03523 | 0.03882 | 0.0338 | 1275884 |
| 1710892200 | 0.035262 | -0.004388 | -11.07 | 0.039632 | 0.0401 | 0.03498 | 954365 |
| 1710805800 | 0.03965 | -0.00165 | -4.00 | 0.041871 | 0.04307 | 0.039576 | 1616926 |
| 1710719400 | 0.0413 | 0.00443 | 12.02 | 0.037151 | 0.04377 | 0.03578 | 1705576 |
| 1710633000 | 0.03687 | -0.0002 | -0.54 | 0.03712 | 0.03976 | 0.03676 | 1610890 |
| 1710546600 | 0.03707 | 0.00088 | 2.43 | 0.03625 | 0.03882 | 0.03391 | 2760272 |
| 1710460200 | 0.03619 | 0.00399 | 12.39 | 0.03211 | 0.03665 | 0.03211 | 1618072 |
| 1710373800 | 0.0322 | 0.00187 | 6.17 | 0.03033 | 0.35 | 0.02979 | 1744554 |
| 1710287400 | 0.03033 | 8.0E-5 | 0.26 | 0.03026 | 0.03288 | 0.02929 | 1656282 |
| 1710201000 | 0.03025 | 0.0001 | 0.33 | 0.02997 | 0.03043 | 0.02794 | 2872796 |
| 1710114600 | 0.03015 | -0.00018 | -0.59 | 0.03034 | 0.03157 | 0.029388 | 1626001 |
| 1710028200 | 0.03033 | -0.000394 | -1.28 | 0.03073 | 0.03188 | 0.02971 | 1334182 |
| 1709941800 | 0.030724 | -0.000459 | -1.47 | 0.03111 | 0.03288 | 0.03051 | 1431464 |
| 1709855400 | 0.031183 | 0.001554 | 5.24 | 0.02946 | 0.03184 | 0.02928 | 1821606 |
| 1709769000 | 0.029629 | 0.001923 | 6.94 | 0.02786 | 0.03047 | 0.02707 | 1886671 |
| 1709682600 | 0.027706 | -0.001534 | -5.25 | 0.02903 | 0.0313 | 0.02707 | 1852082 |
| 1709596200 | 0.02924 | -0.000348 | -1.18 | 0.02966 | 0.03003 | 0.02874 | 2258152 |
| 1709509800 | 0.029588 | 0.000347 | 1.19 | 0.029369 | 0.03058 | 0.02811 | 1745061 |
| 1709423400 | 0.029241 | -0.001229 | -4.03 | 0.03056 | 0.03102 | 0.02769 | 1630870 |
| 1709337000 | 0.03047 | -0.00089 | -2.84 | 0.03133 | 0.03229 | 0.02987 | 1781840 |
| 1709250600 | 0.03136 | 0.003908 | 14.24 | 0.02749 | 0.03287 | 0.0271 | 1569236 |
| 1709164200 | 0.027452 | 0.000582 | 2.17 | 0.026768 | 0.028154 | 0.02647 | 1873153 |
| 1709077800 | 0.02687 | -0.001244 | -4.42 | 0.02812 | 0.02899 | 0.02646 | 1897622 |
| 1708991400 | 0.028114 | 0.000394 | 1.42 | 0.02725 | 0.02816 | 0.02567 | 2380306 |
| 1708905000 | 0.02772 | 0.000353 | 1.29 | 0.02727 | 0.02778 | 0.02652 | 1792264 |
| 1708818600 | 0.027367 | 0.000787 | 2.96 | 0.02658 | 0.027398 | 0.02622 | 2059328 |
| 1708732200 | 0.02658 | -0.000328 | -1.22 | 0.02713 | 0.02749 | 0.02626 | 1960627 |
| 1708645800 | 0.026908 | -0.00094 | -3.38 | 0.02783 | 0.02864 | 0.02642 | 1703135 |
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
