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 | 0.000808 | 7.47317795043 | 0.010812 | 0.01532 | 0.010519 | 1201613.59319 | CX |
| 4 | -0.002133 | -15.509343416 | 0.013753 | 0.016857 | 0.010519 | 1031102.3456 | CX |
| 12 | -0.000901 | -7.19591086974 | 0.012521 | 0.032 | 0.009871 | 1252351.01776 | CX |
| 26 | -0.006459 | -35.7265335472 | 0.018079 | 0.045498 | 0.009871 | 1251338.77024 | CX |
| 52 | -0.012874 | -52.5598105659 | 0.024494 | 0.045498 | 0.0084 | 1068314.18077 | CX |
| 156 | -0.31248 | -96.4146868251 | 0.3241 | 0.9357 | 0.0084 | 550327.498635 | CX |
| 260 | -0.31248 | -96.4146868251 | 0.3241 | 0.9357 | 0.0084 | 550327.498635 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.010941 | 2.0E-5 | 0.18 | 0.010907 | 0.01106 | 0.010821 | 1188899 |
| 1715817000 | 0.010921 | 0.0003 | 2.82 | 0.010614 | 0.010964 | 0.010593 | 1235377 |
| 1715730600 | 0.010621 | -0.000127 | -1.18 | 0.010756 | 0.010789 | 0.010519 | 1258065 |
| 1715644200 | 0.010748 | 0 | 0.00 | 0.015252 | 0.01532 | 0.010714 | 1489535 |
| 1715557800 | 0.010748 | -2.8E-5 | -0.26 | 0.010776 | 0.010857 | 0.010692 | 930325 |
| 1715471400 | 0.010776 | 0.000142 | 1.34 | 0.010634 | 0.010857 | 0.010519 | 1112284 |
| 1715385000 | 0.010634 | -0.000178 | -1.65 | 0.010812 | 0.010857 | 0.010519 | 1196806 |
| 1715298600 | 0.010812 | 6.7E-5 | 0.62 | 0.010745 | 0.010857 | 0.010714 | 1237425 |
| 1715212200 | 0.010745 | 1.1E-5 | 0.10 | 0.010734 | 0.010815 | 0.010688 | 1249800 |
| 1715125800 | 0.010734 | -4.9E-5 | -0.45 | 0.010788 | 0.010793 | 0.010644 | 1282271 |
| 1715039400 | 0.010783 | -9.0E-6 | -0.08 | 0.010802 | 0.010914 | 0.010761 | 1357399 |
| 1714953000 | 0.010792 | 0.000153 | 1.44 | 0.010639 | 0.011368 | 0.010628 | 1149126 |
| 1714866600 | 0.010639 | -0.000232 | -2.13 | 0.010871 | 0.01144 | 0.010519 | 907786 |
| 1714780200 | 0.010871 | -0.000144 | -1.31 | 0.011015 | 0.011015 | 0.01087 | 28241 |
| 1714693800 | 0.011015 | -1.3E-5 | -0.12 | 0.011028 | 0.011049 | 0.011008 | 262717 |
| 1714607400 | 0.011028 | -0.000413 | -3.61 | 0.011441 | 0.011441 | 0.011001 | 304904 |
| 1714521000 | 0.011441 | -6.4E-5 | -0.56 | 0.011505 | 0.011537 | 0.011437 | 673703 |
| 1714434600 | 0.011505 | -0.002923 | -20.26 | 0.015252 | 0.01532 | 0.011353 | 1545495 |
| 1714348200 | 0.014428 | -0.000606 | -4.03 | 0.015034 | 0.015044 | 0.012571 | 997537 |
| 1714261800 | 0.015034 | 0.001927 | 14.70 | 0.013096 | 0.015082 | 0.012998 | 1143906 |
| 1714175400 | 0.013107 | 3.3E-5 | 0.25 | 0.013098 | 0.013111 | 0.012946 | 1033418 |
| 1714089000 | 0.013074 | -1.8E-5 | -0.14 | 0.013092 | 0.013111 | 0.013064 | 1031626 |
| 1714002600 | 0.013092 | 0.000119 | 0.92 | 0.012973 | 0.013141 | 0.012961 | 1098458 |
| 1713916200 | 0.012973 | -0.001778 | -12.05 | 0.014751 | 0.014764 | 0.012945 | 888940 |
| 1713829800 | 0.014751 | 0.000997 | 7.25 | 0.015252 | 0.016857 | 0.013741 | 1271590 |
| 1713743400 | 0.013754 | -3.0E-6 | -0.02 | 0.013757 | 0.013774 | 0.013701 | 1017240 |
| 1713657000 | 0.013757 | 9.0E-6 | 0.07 | 0.013748 | 0.013817 | 0.0137 | 996459 |
| 1713570600 | 0.013748 | -1.7E-5 | -0.12 | 0.013753 | 0.013827 | 0.013701 | 981518 |
| 1713484200 | 0.013765 | -0.000166 | -1.19 | 0.013936 | 0.013956 | 0.013749 | 996229 |
| 1713397800 | 0.013931 | -0.000708 | -4.84 | 0.014628 | 0.014684 | 0.013701 | 976132 |
| 1713311400 | 0.014639 | -0.000815 | -5.27 | 0.015455 | 0.01547 | 0.014601 | 413220 |
| 1713225000 | 0.015454 | 0.001754 | 12.80 | 0.0137 | 0.0161 | 0.0137 | 1279751 |
| 1713138600 | 0.0137 | -0.000176 | -1.27 | 0.013714 | 0.013714 | 0.0137 | 4803 |
| 1713052200 | 0.013876 | -0.000594 | -4.11 | 0.01447 | 0.014475 | 0.0138 | 662093 |
| 1712965800 | 0.01447 | -0.000534 | -3.56 | 0.015004 | 0.016714 | 0.013999 | 778792 |
| 1712879400 | 0.015004 | 0.001103 | 7.93 | 0.013901 | 0.020253 | 0.013801 | 981762 |
| 1712793000 | 0.013901 | -0.000657 | -4.51 | 0.014558 | 0.014587 | 0.013738 | 963925 |
| 1712706600 | 0.014558 | -0.00031 | -2.09 | 0.014868 | 0.014896 | 0.01443 | 886258 |
| 1712620200 | 0.014868 | 0.000388 | 2.68 | 0.014487 | 0.014936 | 0.014426 | 1264677 |
| 1712533800 | 0.01448 | 0.00081 | 5.93 | 0.01367 | 0.014571 | 0.013613 | 1144230 |
| 1712447400 | 0.01367 | -0.000233 | -1.68 | 0.013903 | 0.013917 | 0.013005 | 1147379 |
| 1712361000 | 0.013903 | -3.1E-5 | -0.22 | 0.013934 | 0.013961 | 0.013886 | 1113134 |
| 1712274600 | 0.013934 | -0.000323 | -2.27 | 0.014257 | 0.014263 | 0.01391 | 806496 |
| 1712188200 | 0.014257 | -0.000995 | -6.52 | 0.015252 | 0.01532 | 0.014247 | 881529 |
| 1712101800 | 0.015252 | 0.000655 | 4.49 | 0.014594 | 0.017177 | 0.01288 | 1134631 |
| 1712015400 | 0.014597 | 0.000239 | 1.66 | 0.014357 | 0.016428 | 0.013714 | 1726795 |
| 1711929000 | 0.014358 | -8.3E-5 | -0.57 | 0.014435 | 0.014481 | 0.0143 | 1038147 |
| 1711842600 | 0.014441 | 8.1E-5 | 0.56 | 0.01435 | 0.014566 | 0.014316 | 1012609 |
| 1711756200 | 0.01436 | -0.00117 | -7.53 | 0.015507 | 0.015668 | 0.0143 | 1225444 |
| 1711669800 | 0.01553 | -0.000594 | -3.68 | 0.01615 | 0.01619 | 0.01523 | 1333840 |
| 1711583400 | 0.016124 | -0.001122 | -6.51 | 0.017202 | 0.017285 | 0.016028 | 1242946 |
| 1711497000 | 0.017246 | 0.001849 | 12.01 | 0.015419 | 0.017961 | 0.015 | 1427442 |
| 1711410600 | 0.015397 | -0.000397 | -2.51 | 0.015846 | 0.018715 | 0.013929 | 2577252 |
| 1711324200 | 0.015794 | -0.000709 | -4.30 | 0.016503 | 0.016503 | 0.015327 | 1522715 |
| 1711237800 | 0.016503 | -0.000951 | -5.45 | 0.017265 | 0.017396 | 0.016236 | 1332273 |
| 1711151400 | 0.017454 | -2.9E-5 | -0.17 | 0.017476 | 0.017771 | 0.017223 | 1324809 |
| 1711065000 | 0.017483 | 0.000409 | 2.40 | 0.017199 | 0.017816 | 0.017055 | 1302220 |
| 1710978600 | 0.017074 | -0.003365 | -16.46 | 0.020439 | 0.020466 | 0.016539 | 1234301 |
| 1710892200 | 0.020439 | -0.001326 | -6.09 | 0.021765 | 0.021823 | 0.020053 | 1127857 |
| 1710805800 | 0.021765 | 0.001033 | 4.98 | 0.020687 | 0.02462 | 0.020458 | 1717791 |
| 1710719400 | 0.020732 | -0.000174 | -0.83 | 0.020906 | 0.022578 | 0.020093 | 1107806 |
| 1710633000 | 0.020906 | -0.000129 | -0.61 | 0.021035 | 0.021071 | 0.020886 | 680518 |
| 1710546600 | 0.021035 | -0.000982 | -4.46 | 0.02214 | 0.022209 | 0.02081 | 1974339 |
| 1710460200 | 0.022017 | -0.000393 | -1.75 | 0.022384 | 0.023192 | 0.021916 | 1113459 |
| 1710373800 | 0.02241 | -0.002717 | -10.81 | 0.025127 | 0.025127 | 0.02232 | 787171 |
| 1710287400 | 0.025127 | 0.000403 | 1.63 | 0.024724 | 0.027165 | 0.023747 | 995316 |
| 1710201000 | 0.024724 | 0.002258 | 10.05 | 0.022503 | 0.031212 | 0.022226 | 1972590 |
| 1710114600 | 0.022466 | -0.003315 | -12.86 | 0.025702 | 0.027466 | 0.022153 | 1069731 |
| 1710028200 | 0.025781 | 0.001267 | 5.17 | 0.024498 | 0.031592 | 0.023791 | 1050935 |
| 1709941800 | 0.024514 | -0.00051 | -2.04 | 0.025024 | 0.031998 | 0.022046 | 927955 |
| 1709855400 | 0.025024 | 0.000655 | 2.69 | 0.024369 | 0.031385 | 0.02006 | 940499 |
| 1709769000 | 0.024369 | 0.00951 | 64.00 | 0.015366 | 0.032 | 0.014683 | 2039767 |
| 1709682600 | 0.014859 | 0.004581 | 44.57 | 0.010233 | 0.019 | 0.01021 | 2740940 |
| 1709596200 | 0.010278 | -0.000197 | -1.88 | 0.01047 | 0.010547 | 0.010198 | 2307751 |
| 1709509800 | 0.010475 | -0.000109 | -1.03 | 0.010433 | 0.011951 | 0.009871 | 2170299 |
| 1709423400 | 0.010584 | -8.4E-5 | -0.79 | 0.010668 | 0.010913 | 0.010435 | 1908245 |
| 1709337000 | 0.010668 | 0.000327 | 3.16 | 0.010308 | 0.011065 | 0.010258 | 2100150 |
| 1709250600 | 0.010341 | -0.000477 | -4.41 | 0.010818 | 0.011355 | 0.010261 | 1946454 |
| 1709164200 | 0.010818 | -0.000702 | -6.09 | 0.01152 | 0.011567 | 0.010578 | 1853562 |
| 1709077800 | 0.01152 | 0.000259 | 2.30 | 0.011196 | 0.011883 | 0.011121 | 1809610 |
| 1708991400 | 0.011261 | 0.000567 | 5.30 | 0.010636 | 0.011948 | 0.010359 | 2286539 |
| 1708905000 | 0.010694 | 0.000235 | 2.25 | 0.010459 | 0.012518 | 0.010201 | 2278288 |
| 1708818600 | 0.010459 | -0.000772 | -6.87 | 0.011231 | 0.011301 | 0.0102 | 2051237 |
| 1708732200 | 0.011231 | -0.00129 | -10.30 | 0.012521 | 0.012549 | 0.010963 | 1631946 |
| 1708645800 | 0.012521 | 0.000766 | 6.52 | 0.011755 | 0.012528 | 0.011319 | 1514860 |
| 1708559400 | 0.011755 | 0.000239 | 2.08 | 0.011516 | 0.011938 | 0.01147 | 1479857 |
| 1708473000 | 0.011516 | -0.000287 | -2.43 | 0.011803 | 0.011871 | 0.01132 | 1786981 |
| 1708386600 | 0.011803 | -6.8E-5 | -0.57 | 0.012137 | 0.012412 | 0.011526 | 1374820 |
| 1708300200 | 0.011871 | -0.002218 | -15.74 | 0.014089 | 0.014139 | 0.011634 | 1939065 |
| 1708213800 | 0.014089 | -6.0E-5 | -0.42 | 0.014149 | 0.014259 | 0.013727 | 1487135 |
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
