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 | -0.00142391 | -3.69385549004 | 0.03854807 | 0.03992894 | 0.03483586 | 158026.383333 | CX |
| 4 | -0.02288916 | -38.1401328905 | 0.06001332 | 0.065637 | 0.03483586 | 87965.8772727 | CX |
| 12 | -0.01408983 | -27.5116818666 | 0.05121399 | 0.35751671 | 0.01815486 | 63673.2205479 | CX |
| 26 | 0.0019194 | 5.45210363599 | 0.03520476 | 0.35751671 | 0.00839976 | 61278.3158621 | CX |
| 52 | -0.00959763 | -20.5420853953 | 0.04672179 | 0.35751671 | 0.00839976 | 268135.222188 | CX |
| 156 | 0.01348739 | 57.0610536042 | 0.02363677 | 0.35751671 | 0.00839976 | 365088.002071 | CX |
| 260 | 0.01348739 | 57.0610536042 | 0.02363677 | 0.35751671 | 0.00839976 | 365088.002071 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.03509465 | -0.000747 | -2.08 | 0.03585514 | 0.03595586 | 0.03483586 | 351889 |
| 1715644200 | 0.03584202 | -0.001043 | -2.83 | 0.03724635 | 0.0377933 | 0.03506555 | 273970 |
| 1715557800 | 0.03688509 | -0.000195 | -0.53 | 0.03711873 | 0.03725958 | 0.03636756 | 1 |
| 1715471400 | 0.03708056 | -0.000696 | -1.84 | 0.03771471 | 0.03809018 | 0.03705698 | 1 |
| 1715385000 | 0.03777689 | -0.001929 | -4.86 | 0.03963377 | 0.0398866 | 0.03734914 | 322295 |
| 1715298600 | 0.03970541 | 0.00117434 | 3.05 | 0.03854807 | 0.03992894 | 0.03821265 | 0 |
| 1715212200 | 0.03853107 | -0.000831 | -2.11 | 0.03927064 | 0.03969527 | 0.03835227 | 0 |
| 1715125800 | 0.03936199 | -0.001076 | -2.66 | 0.04042654 | 0.04119749 | 0.03922849 | 927 |
| 1715039400 | 0.04043812 | 0.00011438 | 0.28 | 0.03724635 | 0.06438267 | 0.03706173 | 273970 |
| 1714953000 | 0.04032374 | 7.9E-5 | 0.20 | 0.04025228 | 0.04067904 | 0.03966722 | 0 |
| 1714866600 | 0.04024445 | 0.00059702 | 1.51 | 0.03962022 | 0.04059441 | 0.0394297 | 0 |
| 1714780200 | 0.03964743 | 0.00238067 | 6.39 | 0.03724635 | 0.03990168 | 0.03706173 | 0 |
| 1714693800 | 0.03726676 | 0.00103172 | 2.85 | 0.03610739 | 0.03755365 | 0.03585216 | 0 |
| 1714607400 | 0.03623504 | -0.002097 | -5.47 | 0.03819499 | 0.03823079 | 0.03509718 | 0 |
| 1714521000 | 0.03833229 | -0.001884 | -4.68 | 0.0402177 | 0.04074804 | 0.03723184 | 0 |
| 1714434600 | 0.04021582 | 0.00115612 | 2.96 | 0.03896269 | 0.06189727 | 0.03841095 | 273970 |
| 1714348200 | 0.0390597 | -0.000286 | -0.73 | 0.03931501 | 0.03984749 | 0.03891313 | 0 |
| 1714261800 | 0.03934557 | 0.00043003 | 1.11 | 0.03888579 | 0.03936097 | 0.03812775 | 0 |
| 1714175400 | 0.03891554 | -0.00042 | -1.07 | 0.03933563 | 0.03951041 | 0.0386435 | 0 |
| 1714089000 | 0.03933538 | 0.00017338 | 0.44 | 0.03920551 | 0.03980826 | 0.03830585 | 0 |
| 1714002600 | 0.039162 | -0.000668 | -1.68 | 0.04051044 | 0.04091604 | 0.0387756 | 0 |
| 1713916200 | 0.03983012 | -0.013667 | -25.55 | 0.04008039 | 0.04031713 | 0.03952107 | 0 |
| 1713829800 | 0.05349756 | 0.01450379 | 37.20 | 0.03896269 | 0.065637 | 0.03880456 | 438174 |
| 1713743400 | 0.03899377 | 4.6E-5 | 0.12 | 0.038868 | 0.03941307 | 0.03856456 | 0 |
| 1713657000 | 0.0389478 | 0.00051822 | 1.35 | 0.03829515 | 0.0392675 | 0.03795253 | 0 |
| 1713570600 | 0.03842958 | -0.00603 | -13.56 | 0.04373478 | 0.04373478 | 0.03782899 | 11 |
| 1713484200 | 0.04446 | -0.016251 | -26.77 | 0.06067016 | 0.0615722 | 0.04366883 | 23 |
| 1713397800 | 0.06071087 | 0.00081362 | 1.36 | 0.06001332 | 0.06295534 | 0.05572805 | 8 |
| 1713311400 | 0.05989725 | -0.015595 | -20.66 | 0.07547446 | 0.07581359 | 0.0580205 | 107326 |
| 1713225000 | 0.0754922 | 0.0044371 | 6.24 | 0.08361576 | 0.08661841 | 0.0653098 | 273977 |
| 1713138600 | 0.0710551 | -0.012776 | -15.24 | 0.08361576 | 0.08434475 | 0.06765287 | 15 |
| 1713052200 | 0.08383155 | -0.022904 | -21.46 | 0.10668224 | 0.11278843 | 0.08008256 | 17 |
| 1712965800 | 0.10673511 | 0.00233016 | 2.23 | 0.1050135 | 0.14188324 | 0.10498452 | 3 |
| 1712879400 | 0.10440495 | -0.050115 | -32.43 | 0.15452497 | 0.22734713 | 0.09113459 | 31238 |
| 1712793000 | 0.15452009 | 0.00302111 | 1.99 | 0.15136176 | 0.15497391 | 0.14791776 | 1 |
| 1712706600 | 0.15149898 | -0.118129 | -43.81 | 0.26923972 | 0.26976623 | 0.14953083 | 43 |
| 1712620200 | 0.2696279 | 0.00577608 | 2.19 | 0.26450229 | 0.27112999 | 0.20829637 | 304780 |
| 1712533800 | 0.26385182 | 0.00182054 | 0.69 | 0.26183896 | 0.26696729 | 0.2618347 | 0 |
| 1712447400 | 0.26203128 | 0.00162357 | 0.62 | 0.25957376 | 0.26445207 | 0.25752565 | 0 |
| 1712361000 | 0.26040771 | -0.003829 | -1.45 | 0.26450229 | 0.26450229 | 0.25217985 | 20000 |
| 1712274600 | 0.26423711 | -0.059851 | -18.47 | 0.32374785 | 0.32512514 | 0.25407116 | 217 |
| 1712188200 | 0.324088 | 0.03012604 | 10.25 | 0.29408319 | 0.32796317 | 0.2940408 | 44 |
| 1712101800 | 0.29396196 | -0.019769 | -6.30 | 0.31277649 | 0.31277649 | 0.28998274 | 0 |
| 1712015400 | 0.3137312 | -0.006982 | -2.18 | 0.14700508 | 0.31528269 | 0.14673659 | 273970 |
| 1711929000 | 0.32071275 | -0.022729 | -6.62 | 0.34377806 | 0.34730464 | 0.31643165 | 0 |
| 1711842600 | 0.34344218 | 0.0288988 | 9.19 | 0.31434273 | 0.34497857 | 0.31384273 | 0 |
| 1711756200 | 0.31454338 | -0.034309 | -9.83 | 0.34889003 | 0.34968312 | 0.31096921 | 26105 |
| 1711669800 | 0.34885217 | 0.13423065 | 62.54 | 0.2154575 | 0.35751671 | 0.21443913 | 20850 |
| 1711583400 | 0.21462152 | 0.06762211 | 46.00 | 0.14700508 | 0.22225502 | 0.14673659 | 598 |
| 1711497000 | 0.14699941 | 0.01413658 | 10.64 | 0.13258353 | 0.15025821 | 0.13255009 | 399 |
| 1711410600 | 0.13286283 | 0.06687354 | 101.34 | 0.01911928 | 0.13528452 | 0.0190406 | 274082 |
| 1711324200 | 0.06598929 | 0.0029221 | 4.63 | 0.06279937 | 0.06622116 | 0.0625648 | 0 |
| 1711237800 | 0.06306719 | 0.00089997 | 1.45 | 0.0624561 | 0.06455946 | 0.06177865 | 0 |
| 1711151400 | 0.06216722 | 0.02026466 | 48.36 | 0.0419214 | 0.0653014 | 0.04192095 | 33 |
| 1711065000 | 0.04190256 | 0.01070352 | 34.31 | 0.03124734 | 0.0432963 | 0.03100507 | 20 |
| 1710978600 | 0.03119904 | 0.0019643 | 6.72 | 0.02920731 | 0.03133022 | 0.02859973 | 6030 |
| 1710892200 | 0.02923474 | -0.00262 | -8.22 | 0.03182427 | 0.03201537 | 0.02892756 | 0 |
| 1710805800 | 0.03185445 | -0.000277 | -0.86 | 0.01911928 | 0.06775857 | 0.0190406 | 273970 |
| 1710719400 | 0.03213148 | 0.00147613 | 4.82 | 0.03085103 | 0.03234813 | 0.03035425 | 0 |
| 1710633000 | 0.03065535 | -0.002767 | -8.28 | 0.03338899 | 0.0336 | 0.03056047 | 0 |
| 1710546600 | 0.03342222 | -0.002312 | -6.47 | 0.01911928 | 0.03805914 | 0.0190406 | 273971 |
| 1710460200 | 0.03573399 | -0.000826 | -2.26 | 0.03652577 | 0.03681119 | 0.03418914 | 1 |
| 1710373800 | 0.03656006 | 0.00010873 | 0.30 | 0.03641472 | 0.0368538 | 0.03594084 | 1 |
| 1710287400 | 0.03645133 | -0.001071 | -2.85 | 0.03760934 | 0.03768638 | 0.03531186 | 1 |
| 1710201000 | 0.03752192 | 0.00092916 | 2.54 | 0.01911928 | 0.03850023 | 0.0190406 | 273972 |
| 1710114600 | 0.03659276 | -0.001091 | -2.90 | 0.03766765 | 0.03812904 | 0.03619142 | 1 |
| 1710028200 | 0.03768362 | -0.000571 | -1.49 | 0.03825531 | 0.03846233 | 0.03746772 | 2 |
| 1709941800 | 0.03825426 | -0.001326 | -3.35 | 0.03952208 | 0.04132115 | 0.0382 | 3 |
| 1709855400 | 0.03958022 | 0.01975349 | 99.63 | 0.0197944 | 0.04014768 | 0.01972332 | 1908 |
| 1709769000 | 0.01982673 | 0.00051991 | 2.69 | 0.01911928 | 0.02028 | 0.01885359 | 0 |
| 1709682600 | 0.01930682 | -0.001035 | -5.09 | 0.02049109 | 0.02071786 | 0.0182072 | 1298 |
| 1709596200 | 0.02034155 | 0.00144474 | 7.65 | 0.04492084 | 0.04722776 | 0.01906317 | 273970 |
| 1709509800 | 0.01889681 | 0.00028793 | 1.55 | 0.01859991 | 0.01897538 | 0.01844452 | 10 |
| 1709423400 | 0.01860888 | -0.000154 | -0.82 | 0.01874317 | 0.01874317 | 0.01849129 | 0 |
| 1709337000 | 0.01876281 | 0.00032827 | 1.78 | 0.01835952 | 0.018945 | 0.01824357 | 0 |
| 1709250600 | 0.01843454 | -0.001562 | -7.81 | 0.01994017 | 0.02037043 | 0.01815486 | 3 |
| 1709164200 | 0.01999632 | -0.019902 | -49.88 | 0.03992825 | 0.04415888 | 0.01931534 | 10 |
| 1709077800 | 0.03989825 | -0.00154 | -3.72 | 0.04151514 | 0.04329012 | 0.02737756 | 7 |
| 1708991400 | 0.04143847 | 0.00106207 | 2.63 | 0.04492084 | 0.05126269 | 0.03923843 | 273973 |
| 1708905000 | 0.0403764 | -0.000869 | -2.11 | 0.0412526 | 0.04149871 | 0.04000341 | 2 |
| 1708818600 | 0.0412458 | -0.00352 | -7.86 | 0.04466015 | 0.04501474 | 0.04089386 | 10 |
| 1708732200 | 0.04476567 | -0.000894 | -1.96 | 0.04565697 | 0.04577707 | 0.04447446 | 1 |
| 1708645800 | 0.04565973 | -0.004737 | -9.40 | 0.05023362 | 0.05046531 | 0.0456255 | 10 |
| 1708559400 | 0.05039631 | -0.00087 | -1.70 | 0.05121399 | 0.05133917 | 0.0496713 | 0 |
| 1708473000 | 0.05126674 | 0.0005377 | 1.06 | 0.05077004 | 0.05190013 | 0.04980406 | 0 |
| 1708386600 | 0.05072904 | -0.000369 | -0.72 | 0.04492084 | 0.0519749 | 0.04481035 | 273970 |
| 1708300200 | 0.05109816 | 0.00039009 | 0.77 | 0.05061161 | 0.05135097 | 0.05020446 | 0 |
| 1708213800 | 0.05070807 | -0.000474 | -0.93 | 0.05111999 | 0.05116397 | 0.04966244 | 0 |
| 1708127400 | 0.05118199 | 0.00025568 | 0.50 | 0.05090823 | 0.05147313 | 0.05062101 | 0 |
| 1708041000 | 0.05092631 | 8.4E-5 | 0.17 | 0.05080014 | 0.05179959 | 0.05033397 | 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
