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 | 0.00142 | 6.55889145497 | 0.02165 | 0.02438 | 0.01868 | 17437677.5714 | CX |
| 4 | -0.00735 | -24.1617357002 | 0.03042 | 0.03374 | 0.01868 | 33403822.3214 | CX |
| 12 | 0.01171 | 103.080985915 | 0.01136 | 0.05498 | 0.01065 | 85808393.6071 | CX |
| 26 | 0.01566 | 211.336032389 | 0.00741 | 0.05498 | 0.00725 | 60580509.2772 | CX |
| 52 | 0.01312 | 131.859296482 | 0.00995 | 0.05498 | 0.00651 | 37281569.3424 | CX |
| 156 | 0.01156258 | 100.479342894 | 0.01150742 | 0.19099686 | 0.00346021 | 25581977.6161 | CX |
| 260 | 0.01892 | 455.903614458 | 0.00415 | 0.19099686 | 0.00346021 | 22237177.3992 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714780200 | 0.02212 | 0.00146 | 7.07 | 0.02076 | 0.02228 | 0.02049 | 18497380 |
| 1714693800 | 0.02066 | 0.00058 | 2.89 | 0.02003 | 0.02093 | 0.01971 | 7269856 |
| 1714607400 | 0.02008 | -0.00017 | -0.84 | 0.0203 | 0.02054 | 0.01868 | 20080191 |
| 1714521000 | 0.02025 | -0.00139 | -6.42 | 0.0218 | 0.02234 | 0.01962 | 26338919 |
| 1714434600 | 0.02164 | -0.00028 | -1.28 | 0.02381 | 0.02438 | 0.02115 | 20463992 |
| 1714348200 | 0.02192 | 7.0E-5 | 0.32 | 0.0219 | 0.02342 | 0.02149 | 12349059 |
| 1714261800 | 0.02185 | 9.0E-5 | 0.41 | 0.02165 | 0.02366 | 0.02125 | 17064346 |
| 1714175400 | 0.02176 | -0.00081 | -3.59 | 0.02258 | 0.0229 | 0.02159 | 11707400 |
| 1714089000 | 0.02257 | -0.00081 | -3.46 | 0.02292 | 0.02299 | 0.0221 | 5876210 |
| 1714002600 | 0.02338 | 3.0E-5 | 0.13 | 0.02335 | 0.02379 | 0.02283 | 14792553 |
| 1713916200 | 0.02335 | -0.00132 | -5.35 | 0.025 | 0.02543 | 0.02302 | 24724128 |
| 1713829800 | 0.02467 | 0.00073 | 3.05 | 0.02381 | 0.02569 | 0.02209 | 29637722 |
| 1713743400 | 0.02394 | -0.00093 | -3.74 | 0.02481 | 0.02537 | 0.02331 | 19304273 |
| 1713657000 | 0.02487 | 0.00114 | 4.80 | 0.02345 | 0.02558 | 0.02292 | 16147928 |
| 1713570600 | 0.02373 | 1.0E-5 | 0.04 | 0.02381 | 0.02476 | 0.02209 | 19566616 |
| 1713484200 | 0.02372 | 0.00067 | 2.91 | 0.02287 | 0.02496 | 0.0227 | 16589555 |
| 1713397800 | 0.02305 | -0.00148 | -6.03 | 0.02451 | 0.0256 | 0.02236 | 27882486 |
| 1713311400 | 0.02453 | -0.00377 | -13.32 | 0.02817 | 0.02848 | 0.02116 | 83691456 |
| 1713225000 | 0.0283 | 0.00539 | 23.53 | 0.02331 | 0.0325 | 0.0229 | 154681639 |
| 1713138600 | 0.02291 | 0.0012 | 5.53 | 0.02178 | 0.0239 | 0.02038 | 25583584 |
| 1713052200 | 0.02171 | -0.00287 | -11.68 | 0.02438 | 0.02564 | 0.0201 | 45410247 |
| 1712965800 | 0.02458 | -0.00477 | -16.25 | 0.02919 | 0.0296 | 0.02399 | 27410255 |
| 1712879400 | 0.02935 | -0.00364 | -11.03 | 0.03159 | 0.03203 | 0.02901 | 19722207 |
| 1712793000 | 0.03299 | 0.00346 | 11.72 | 0.02949 | 0.03315 | 0.02816 | 35070960 |
| 1712706600 | 0.02953 | -0.00125 | -4.06 | 0.03091 | 0.03104 | 0.0295 | 15812916 |
| 1712620200 | 0.03078 | 8.0E-5 | 0.26 | 0.03054 | 0.0321 | 0.0297 | 166360274 |
| 1712533800 | 0.0307 | -0.00028 | -0.90 | 0.03119 | 0.03196 | 0.03021 | 17556370 |
| 1712447400 | 0.03098 | 0.00074 | 2.45 | 0.03042 | 0.03374 | 0.02922 | 35714503 |
| 1712361000 | 0.03024 | 0.00028 | 0.93 | 0.03013 | 0.03026 | 0.02922 | 10551552 |
| 1712274600 | 0.02996 | -0.00238 | -7.36 | 0.03189 | 0.03235 | 0.02839 | 38473208 |
| 1712188200 | 0.03234 | 0.00486 | 17.69 | 0.02745 | 0.03727 | 0.02745 | 155997699 |
| 1712101800 | 0.02748 | -0.00329 | -10.69 | 0.03048 | 0.0306 | 0.02677 | 23520429 |
| 1712015400 | 0.03077 | -0.00142 | -4.41 | 0.03249 | 0.03287 | 0.02968 | 77054996 |
| 1711929000 | 0.03219 | 0.00031 | 0.97 | 0.03167 | 0.0359 | 0.0311 | 36726879 |
| 1711842600 | 0.03188 | 0.00082 | 2.64 | 0.03089 | 0.03295 | 0.03 | 34623432 |
| 1711756200 | 0.03106 | -0.00164 | -5.02 | 0.03274 | 0.03299 | 0.0304 | 23625057 |
| 1711669800 | 0.0327 | 3.0E-5 | 0.09 | 0.03261 | 0.0336 | 0.03187 | 20800953 |
| 1711583400 | 0.03267 | -0.00238 | -6.79 | 0.03481 | 0.03691 | 0.03247 | 29854628 |
| 1711497000 | 0.03505 | 3.0E-5 | 0.09 | 0.03557 | 0.03871 | 0.0321 | 95680530 |
| 1711410600 | 0.03502 | 0.00292 | 9.10 | 0.03173 | 0.0394 | 0.03094 | 88718306 |
| 1711324200 | 0.0321 | 0.00215 | 7.18 | 0.02981 | 0.03259 | 0.02936 | 19543696 |
| 1711237800 | 0.02995 | 6.0E-5 | 0.20 | 0.02977 | 0.03188 | 0.02841 | 19294938 |
| 1711151400 | 0.02989 | 0.00151 | 5.32 | 0.028 | 0.03225 | 0.02785 | 32506899 |
| 1711065000 | 0.02838 | -0.00068 | -2.34 | 0.02909 | 0.03088 | 0.02763 | 19415391 |
| 1710978600 | 0.02906 | 0.00232 | 8.68 | 0.0267 | 0.0296 | 0.0252 | 39815039 |
| 1710892200 | 0.02674 | -0.00749 | -21.88 | 0.03434 | 0.03519 | 0.02503 | 92648992 |
| 1710805800 | 0.03423 | 0.00391 | 12.90 | 0.03021 | 0.03749 | 0.02751 | 313412840 |
| 1710719400 | 0.03032 | 0.00154 | 5.35 | 0.02909 | 0.03114 | 0.02845 | 24431237 |
| 1710633000 | 0.02878 | -0.00535 | -15.68 | 0.0337 | 0.03482 | 0.02771 | 37481497 |
| 1710546600 | 0.03413 | -0.00242 | -6.62 | 0.03633 | 0.03644 | 0.03202 | 263590985 |
| 1710460200 | 0.03655 | -0.00302 | -7.63 | 0.04106 | 0.04173 | 0.03383 | 172769619 |
| 1710373800 | 0.03957 | 0.00642 | 19.37 | 0.03324 | 0.05498 | 0.0325 | 272689382 |
| 1710287400 | 0.03315 | -0.00028 | -0.84 | 0.0333 | 0.03629 | 0.03238 | 33179023 |
| 1710201000 | 0.03343 | 0.00013 | 0.39 | 0.03324 | 0.038 | 0.03214 | 201356365 |
| 1710114600 | 0.0333 | 2.0E-5 | 0.06 | 0.03368 | 0.0357 | 0.03193 | 44238383 |
| 1710028200 | 0.03328 | -0.00051 | -1.51 | 0.03402 | 0.03698 | 0.03169 | 78782910 |
| 1709941800 | 0.03379 | -0.00291 | -7.93 | 0.03683 | 0.03795 | 0.03156 | 185782791 |
| 1709855400 | 0.0367 | 0.0064 | 21.12 | 0.03278 | 0.04887 | 0.032 | 1277268074 |
| 1709769000 | 0.0303 | 0.01274 | 72.55 | 0.01756 | 0.0315 | 0.0173 | 258423155 |
| 1709682600 | 0.01756 | -0.00207 | -10.55 | 0.01968 | 0.01994 | 0.01724 | 82501167 |
| 1709596200 | 0.01963 | 0.00039 | 2.03 | 0.01935 | 0.0234 | 0.01901 | 70671155 |
| 1709509800 | 0.01924 | 0 | 0.00 | 0.01918 | 0.02 | 0.01865 | 31495984 |
| 1709423400 | 0.01924 | -0.00039 | -1.99 | 0.02036 | 0.02061 | 0.01844 | 53300999 |
| 1709337000 | 0.01963 | -0.00028 | -1.41 | 0.01989 | 0.0215 | 0.0183 | 122900532 |
| 1709250600 | 0.01991 | -0.00513 | -20.49 | 0.02445 | 0.026 | 0.01906 | 249992808 |
| 1709164200 | 0.02504 | 0.00867 | 52.96 | 0.01688 | 0.02995 | 0.01565 | 754008499 |
| 1709077800 | 0.01637 | 0.00269 | 19.66 | 0.01365 | 0.01889 | 0.01347 | 141768022 |
| 1708991400 | 0.01368 | 0.00016 | 1.18 | 0.01346 | 0.01446 | 0.01314 | 118572594 |
| 1708905000 | 0.01352 | 0.00065 | 5.05 | 0.01281 | 0.01427 | 0.0126 | 40288720 |
| 1708818600 | 0.01287 | -0.0001 | -0.77 | 0.01302 | 0.0134 | 0.012 | 38760978 |
| 1708732200 | 0.01297 | -0.00011 | -0.84 | 0.01317 | 0.015 | 0.01234 | 90955795 |
| 1708645800 | 0.01308 | 0.00082 | 6.69 | 0.01224 | 0.01347 | 0.01204 | 38480906 |
| 1708559400 | 0.01226 | 0.00062 | 5.33 | 0.01175 | 0.01278 | 0.0116 | 44521729 |
| 1708473000 | 0.01164 | -7.0E-5 | -0.60 | 0.01176 | 0.01198 | 0.01139 | 11692786 |
| 1708386600 | 0.01171 | -0.00016 | -1.35 | 0.01182 | 0.01212 | 0.01128 | 15555733 |
| 1708300200 | 0.01187 | -0.00011 | -0.92 | 0.01193 | 0.01258 | 0.01158 | 22602684 |
| 1708213800 | 0.01198 | -0.00023 | -1.88 | 0.01222 | 0.0146 | 0.01153 | 112249256 |
| 1708127400 | 0.01221 | 0.00105 | 9.41 | 0.01123 | 0.01336 | 0.01097 | 94792818 |
| 1708041000 | 0.01116 | -7.0E-5 | -0.62 | 0.01124 | 0.01129 | 0.01109 | 7818509 |
| 1707954600 | 0.01123 | 0.00022 | 2.00 | 0.01104 | 0.01199 | 0.01097 | 36419916 |
| 1707868200 | 0.01101 | -0.0002 | -1.78 | 0.0112 | 0.01139 | 0.0108 | 21686721 |
| 1707781800 | 0.01121 | -7.0E-5 | -0.62 | 0.01135 | 0.0114 | 0.01065 | 15586939 |
| 1707695400 | 0.01128 | 0.00029 | 2.64 | 0.011 | 0.01142 | 0.011 | 9508587 |
| 1707609000 | 0.01099 | -0.00039 | -3.43 | 0.01136 | 0.01148 | 0.0107 | 24205316 |
| 1707522600 | 0.01138 | -4.0E-5 | -0.35 | 0.01143 | 0.01173 | 0.01117 | 11866162 |
| 1707436200 | 0.01142 | 0.00048 | 4.39 | 0.01092 | 0.01249 | 0.01088 | 54034958 |
| 1707349800 | 0.01094 | 0.00019 | 1.77 | 0.01072 | 0.01116 | 0.01061 | 15734558 |
| 1707263400 | 0.01075 | 0.00018 | 1.70 | 0.01062 | 0.01092 | 0.01048 | 10789497 |
| 1707177000 | 0.01057 | -0.00043 | -3.91 | 0.01101 | 0.01118 | 0.0104 | 20463303 |
| 1707090600 | 0.011 | -6.0E-5 | -0.54 | 0.01103 | 0.01198 | 0.01089 | 26307610 |
| 1707004200 | 0.01106 | -0.00039 | -3.41 | 0.01144 | 0.01144 | 0.01078 | 8229355 |
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
