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 | -0.000119 | -0.46504357341 | 0.025589 | 0.02695 | 0.02245 | 586046261.27 | CX |
| 4 | -0.000379 | -1.46620759024 | 0.025849 | 0.03252 | 0.0222 | 597285807.504 | CX |
| 12 | -0.00182 | -6.66910956394 | 0.02729 | 0.057555 | 0.021333 | 1483428800.43 | CX |
| 26 | -0.005786 | -18.511645764 | 0.031256 | 0.057555 | 0.01733 | 1576612515.82 | CX |
| 52 | -52.78453 | -99.951770498 | 52.81 | 87 | 0.000621 | 1529547046.57 | CX |
| 156 | -956.91453 | -99.9973383911 | 956.94 | 9999 | 0.0004 | 498811439.229 | CX |
| 260 | -2830.69453 | -99.9991002289 | 2830.72 | 9999 | 0.0004 | 460742794.326 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.02527 | -0.00047 | -1.83 | 0.02565 | 0.02695 | 0.0242 | 651722064 |
| 1715817000 | 0.02574 | 0.002276 | 9.70 | 0.023575 | 0.02595 | 0.023357 | 842771936 |
| 1715730600 | 0.023464 | -0.00103 | -4.21 | 0.024399 | 0.02585 | 0.02335 | 1045694179 |
| 1715644200 | 0.024494 | 0.000612 | 2.56 | 0.023946 | 0.02578 | 0.02245 | 653505375 |
| 1715557800 | 0.023882 | -0.000139 | -0.58 | 0.024022 | 0.02454 | 0.02368 | 219863690 |
| 1715471400 | 0.024021 | -8.9E-5 | -0.37 | 0.024132 | 0.024979 | 0.023819 | 277790534 |
| 1715385000 | 0.02411 | -0.001439 | -5.63 | 0.025589 | 0.025951 | 0.023812 | 410976048 |
| 1715298600 | 0.025549 | 0.001289 | 5.31 | 0.024363 | 0.0262 | 0.024173 | 562235872 |
| 1715212200 | 0.02426 | -0.00016 | -0.66 | 0.024296 | 0.02604 | 0.02384 | 600020495 |
| 1715125800 | 0.02442 | -0.000762 | -3.03 | 0.025263 | 0.02581 | 0.02423 | 370322457 |
| 1715039400 | 0.025182 | -0.00102 | -3.89 | 0.026201 | 0.027494 | 0.02515 | 551153606 |
| 1714953000 | 0.026202 | -6.8E-5 | -0.26 | 0.026358 | 0.026939 | 0.025505 | 395249606 |
| 1714866600 | 0.02627 | 0.000564 | 2.19 | 0.025643 | 0.02712 | 0.025406 | 559586368 |
| 1714780200 | 0.025706 | 0.001566 | 6.49 | 0.024167 | 0.02591 | 0.023673 | 627456785 |
| 1714693800 | 0.02414 | -0.000361 | -1.47 | 0.024444 | 0.02488 | 0.02348 | 614076408 |
| 1714607400 | 0.024501 | 0.00048 | 2.00 | 0.024108 | 0.025 | 0.0222 | 630524497 |
| 1714521000 | 0.024021 | -0.002239 | -8.53 | 0.026132 | 0.026667 | 0.02299 | 623321747 |
| 1714434600 | 0.02626 | -0.00044 | -1.65 | 0.026734 | 0.02693 | 0.02519 | 905682493 |
| 1714348200 | 0.0267 | -0.00117 | -4.20 | 0.027827 | 0.02845 | 0.02651 | 471750619 |
| 1714261800 | 0.02787 | -0.000521 | -1.84 | 0.028367 | 0.028536 | 0.02608 | 437072369 |
| 1714175400 | 0.028391 | -0.001055 | -3.58 | 0.029355 | 0.02962 | 0.0281 | 445965443 |
| 1714089000 | 0.029446 | 0.000698 | 2.43 | 0.028744 | 0.03074 | 0.02776 | 600377581 |
| 1714002600 | 0.028748 | -0.001508 | -4.98 | 0.03034 | 0.03252 | 0.02836 | 1089009847 |
| 1713916200 | 0.030256 | 0.000976 | 3.33 | 0.02929 | 0.03126 | 0.02872 | 780669581 |
| 1713829800 | 0.02928 | 0.000629 | 2.20 | 0.028624 | 0.029715 | 0.028425 | 408291752 |
| 1713743400 | 0.028651 | -0.000306 | -1.06 | 0.029043 | 0.02991 | 0.027834 | 685438976 |
| 1713657000 | 0.028957 | 0.002837 | 10.86 | 0.025977 | 0.029199 | 0.025566 | 568719046 |
| 1713570600 | 0.02612 | 0.000289 | 1.12 | 0.025849 | 0.02685 | 0.023489 | 694753221 |
| 1713484200 | 0.025831 | 0.000594 | 2.35 | 0.025332 | 0.026403 | 0.024089 | 637452888 |
| 1713397800 | 0.025237 | -0.001223 | -4.62 | 0.026457 | 0.026989 | 0.024895 | 779025723 |
| 1713311400 | 0.02646 | 0.000547 | 2.11 | 0.025912 | 0.026776 | 0.024466 | 736495283 |
| 1713225000 | 0.025913 | -0.002262 | -8.03 | 0.027609 | 0.028724 | 0.024828 | 696309821 |
| 1713138600 | 0.028175 | 0.003032 | 12.06 | 0.024974 | 0.028725 | 0.02392 | 1186729385 |
| 1713052200 | 0.025143 | -0.007625 | -23.27 | 0.032746 | 0.032802 | 0.021333 | 2459694795 |
| 1712965800 | 0.032768 | -0.006022 | -15.52 | 0.038806 | 0.041708 | 0.029984 | 1599070322 |
| 1712879400 | 0.03879 | -0.004035 | -9.42 | 0.042927 | 0.043395 | 0.038521 | 1065264093 |
| 1712793000 | 0.042825 | 0.006477 | 17.82 | 0.036276 | 0.0436 | 0.035679 | 2200390029 |
| 1712706600 | 0.036348 | -0.002424 | -6.25 | 0.038755 | 0.039445 | 0.036069 | 850084009 |
| 1712620200 | 0.038772 | 0.00219 | 5.99 | 0.036455 | 0.039224 | 0.035579 | 888440815 |
| 1712533800 | 0.036582 | 0.000595 | 1.65 | 0.03586 | 0.036944 | 0.035746 | 436632317 |
| 1712447400 | 0.035987 | 0.001168 | 3.35 | 0.034692 | 0.036398 | 0.034445 | 363178492 |
| 1712361000 | 0.034819 | -0.000341 | -0.97 | 0.035206 | 0.035293 | 0.032933 | 534658798 |
| 1712274600 | 0.03516 | 0.000126 | 0.36 | 0.034902 | 0.036681 | 0.03421 | 803347196 |
| 1712188200 | 0.035034 | -0.004059 | -10.38 | 0.039048 | 0.039086 | 0.034368 | 2178910239 |
| 1712101800 | 0.039093 | -0.003945 | -9.17 | 0.043442 | 0.044635 | 0.039009 | 3760296862 |
| 1712015400 | 0.043038 | 0.003579 | 9.07 | 0.039588 | 0.0433 | 0.036866 | 2546606697 |
| 1711929000 | 0.039459 | 0.001953 | 5.21 | 0.037618 | 0.040835 | 0.037327 | 1187143977 |
| 1711842600 | 0.037506 | 0.000611 | 1.66 | 0.036925 | 0.039368 | 0.036717 | 754601046 |
| 1711756200 | 0.036895 | -0.001549 | -4.03 | 0.038411 | 0.039144 | 0.035945 | 641154166 |
| 1711669800 | 0.038444 | 0.001553 | 4.21 | 0.03696 | 0.038973 | 0.035898 | 1021919113 |
| 1711583400 | 0.036891 | -0.001795 | -4.64 | 0.038785 | 0.040058 | 0.036419 | 785789879 |
| 1711497000 | 0.038686 | -0.000992 | -2.50 | 0.039768 | 0.040988 | 0.037837 | 871329951 |
| 1711410600 | 0.039678 | 0.001218 | 3.17 | 0.038366 | 0.040663 | 0.037409 | 1262492531 |
| 1711324200 | 0.03846 | 0.001674 | 4.55 | 0.036636 | 0.039525 | 0.036287 | 680731114 |
| 1711237800 | 0.036786 | 0.001917 | 5.50 | 0.035146 | 0.038266 | 0.034921 | 839951544 |
| 1711151400 | 0.034869 | -0.001596 | -4.38 | 0.036496 | 0.038462 | 0.03392 | 1060932254 |
| 1711065000 | 0.036465 | -0.001309 | -3.47 | 0.037766 | 0.038133 | 0.035605 | 1050858158 |
| 1710978600 | 0.037774 | 0.004375 | 13.10 | 0.033543 | 0.03818 | 0.03164 | 1225908527 |
| 1710892200 | 0.033399 | -0.003203 | -8.75 | 0.03659 | 0.03715 | 0.03168 | 1551792731 |
| 1710805800 | 0.036602 | -0.00433 | -10.58 | 0.040756 | 0.0412 | 0.036128 | 920111819 |
| 1710719400 | 0.040932 | 0.002788 | 7.31 | 0.038666 | 0.041799 | 0.036474 | 1105162281 |
| 1710633000 | 0.038144 | -0.007378 | -16.21 | 0.045403 | 0.046137 | 0.036924 | 1221067128 |
| 1710546600 | 0.045522 | -0.003861 | -7.82 | 0.04941 | 0.049892 | 0.041495 | 3253188524 |
| 1710460200 | 0.049383 | 0.0015 | 3.13 | 0.047694 | 0.05391 | 0.046201 | 2228186685 |
| 1710373800 | 0.047883 | 0.002412 | 5.30 | 0.045456 | 0.049986 | 0.043527 | 1864618383 |
| 1710287400 | 0.045471 | -0.002409 | -5.03 | 0.048114 | 0.048469 | 0.042718 | 1457613717 |
| 1710201000 | 0.04788 | -0.000105 | -0.22 | 0.048214 | 0.05325 | 0.045946 | 5931080202 |
| 1710114600 | 0.047985 | 0.00238 | 5.22 | 0.045428 | 0.053304 | 0.041777 | 2840469062 |
| 1710028200 | 0.045605 | -0.000735 | -1.59 | 0.045859 | 0.048593 | 0.043074 | 2250956509 |
| 1709941800 | 0.04634 | 0.006204 | 15.46 | 0.040206 | 0.0474 | 0.038594 | 3799006014 |
| 1709855400 | 0.040136 | -0.002022 | -4.80 | 0.042004 | 0.042563 | 0.0384 | 1622007990 |
| 1709769000 | 0.042158 | 0.003059 | 7.82 | 0.038541 | 0.045482 | 0.0365 | 2776181993 |
| 1709682600 | 0.039099 | -0.010986 | -21.93 | 0.049569 | 0.05468 | 0.033167 | 4427863406 |
| 1709596200 | 0.050085 | -0.002982 | -5.62 | 0.05266 | 0.057555 | 0.047349 | 4817129159 |
| 1709509800 | 0.053067 | 0.009802 | 22.66 | 0.042553 | 0.055426 | 0.037655 | 5696522884 |
| 1709423400 | 0.043265 | 0.005319 | 14.02 | 0.037877 | 0.0486 | 0.03768 | 5069567993 |
| 1709337000 | 0.037946 | 0.006206 | 19.55 | 0.031769 | 0.041459 | 0.031537 | 3644023973 |
| 1709250600 | 0.03174 | -0.001664 | -4.98 | 0.033329 | 0.036816 | 0.030677 | 2463944447 |
| 1709164200 | 0.033404 | -0.001973 | -5.58 | 0.03552 | 0.038281 | 0.02992 | 3661234191 |
| 1709077800 | 0.035377 | 0.005105 | 16.86 | 0.030429 | 0.038451 | 0.0303 | 5115179861 |
| 1708991400 | 0.030272 | 0.002061 | 7.31 | 0.028202 | 0.032542 | 0.027501 | 1989749899 |
| 1708905000 | 0.028211 | 0.000623 | 2.26 | 0.027511 | 0.029 | 0.026676 | 792324234 |
| 1708818600 | 0.027588 | 0.001505 | 5.77 | 0.026193 | 0.027907 | 0.025447 | 1044755188 |
| 1708732200 | 0.026083 | -0.001043 | -3.85 | 0.02729 | 0.028636 | 0.025766 | 1234878302 |
| 1708645800 | 0.027126 | 0.001412 | 5.49 | 0.025709 | 0.029487 | 0.025251 | 1541496145 |
| 1708559400 | 0.025714 | -0.000847 | -3.19 | 0.026485 | 0.026634 | 0.024554 | 634933423 |
| 1708473000 | 0.026561 | -0.001193 | -4.30 | 0.027913 | 0.028162 | 0.0249 | 823292218 |
| 1708386600 | 0.027754 | 0.000209 | 0.76 | 0.027634 | 0.029637 | 0.027 | 1080249946 |
| 1708300200 | 0.027545 | 0.001804 | 7.01 | 0.025671 | 0.028287 | 0.025468 | 1385800292 |
| 1708213800 | 0.025741 | -0.000527 | -2.01 | 0.026219 | 0.026388 | 0.024799 | 490005497 |
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
