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 | 0.0026 | 13.5912179822 | 0.01913 | 0.02461 | 0.018919 | 184755946.295 | CX |
| 4 | -0.00809 | -27.1294433266 | 0.02982 | 0.030043 | 0.01684 | 124781685.088 | CX |
| 12 | -0.001196 | -5.21678443688 | 0.022926 | 0.04229 | 0.01684 | 123253947.395 | CX |
| 26 | 0.01052 | 93.8447814451 | 0.01121 | 0.04229 | 0.0095 | 166003642.095 | CX |
| 52 | 0.013181 | 154.181775646 | 0.008549 | 0.04229 | 0.006554 | 176809335.136 | CX |
| 156 | -0.13747 | -86.3505025126 | 0.1592 | 0.186 | 0.005356 | 218945772.973 | CX |
| 260 | -0.122599 | -84.9441207242 | 0.144329 | 0.312255 | 0.005356 | 210178125.894 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715298600 | 0.021679 | 0.001249 | 6.11 | 0.020537 | 0.021854 | 0.019968 | 70848131 |
| 1715212200 | 0.02043 | -0.00042 | -2.01 | 0.020701 | 0.02114 | 0.0199 | 61562223 |
| 1715125800 | 0.02085 | -0.000531 | -2.48 | 0.0212 | 0.022467 | 0.020615 | 53518826 |
| 1715039400 | 0.021381 | -0.000748 | -3.38 | 0.022367 | 0.023057 | 0.021057 | 79630810 |
| 1714953000 | 0.022129 | 0.000339 | 1.56 | 0.02191 | 0.02303 | 0.020421 | 163274716 |
| 1714866600 | 0.02179 | 0.00141 | 6.92 | 0.02038 | 0.02284 | 0.019803 | 232741721 |
| 1714780200 | 0.02038 | 0.001255 | 6.56 | 0.01913 | 0.02461 | 0.018919 | 631715193 |
| 1714693800 | 0.019125 | 0.000856 | 4.69 | 0.018326 | 0.01934 | 0.01769 | 75070659 |
| 1714607400 | 0.018269 | 0.000393 | 2.20 | 0.017887 | 0.018682 | 0.01684 | 95733087 |
| 1714521000 | 0.017876 | -0.002989 | -14.33 | 0.020734 | 0.029592 | 0.016982 | 166554088 |
| 1714434600 | 0.020865 | -8.0E-6 | -0.04 | 0.02065 | 0.029445 | 0.019978 | 151854271 |
| 1714348200 | 0.020873 | 5.0E-6 | 0.02 | 0.020741 | 0.021657 | 0.020483 | 68112625 |
| 1714261800 | 0.020868 | -0.000797 | -3.68 | 0.02167 | 0.021863 | 0.020599 | 80773411 |
| 1714175400 | 0.021665 | -0.001532 | -6.60 | 0.023332 | 0.023332 | 0.021395 | 62732953 |
| 1714089000 | 0.023197 | 0.000147 | 0.64 | 0.02301 | 0.02438 | 0.02246 | 86984388 |
| 1714002600 | 0.02305 | -0.00304 | -11.65 | 0.02609 | 0.026822 | 0.02291 | 100666795 |
| 1713916200 | 0.02609 | -0.00014 | -0.53 | 0.02625 | 0.026784 | 0.02572 | 36279695 |
| 1713829800 | 0.02623 | 0.000644 | 2.52 | 0.02549 | 0.02689 | 0.02492 | 43723247 |
| 1713743400 | 0.025586 | -4.1E-5 | -0.16 | 0.02545 | 0.02712 | 0.024989 | 91537606 |
| 1713657000 | 0.025627 | 0.001987 | 8.41 | 0.02356 | 0.03 | 0.023425 | 211611089 |
| 1713570600 | 0.02364 | 0.000896 | 3.94 | 0.022451 | 0.024165 | 0.02115 | 108912735 |
| 1713484200 | 0.022744 | 0.001253 | 5.83 | 0.021386 | 0.023253 | 0.020781 | 70965529 |
| 1713397800 | 0.021491 | -0.000453 | -2.06 | 0.021977 | 0.02215 | 0.02067 | 60413846 |
| 1713311400 | 0.021944 | 0.000462 | 2.15 | 0.02156 | 0.022376 | 0.0208 | 88386942 |
| 1713225000 | 0.021482 | -0.001778 | -7.64 | 0.023062 | 0.02382 | 0.021209 | 85284068 |
| 1713138600 | 0.02326 | 0.00159 | 7.34 | 0.02149 | 0.02365 | 0.01959 | 135880810 |
| 1713052200 | 0.02167 | -0.00344 | -13.70 | 0.02501 | 0.026077 | 0.019067 | 160309844 |
| 1712965800 | 0.02511 | -0.00477 | -15.96 | 0.02982 | 0.030043 | 0.022746 | 218807858 |
| 1712879400 | 0.02988 | -0.001765 | -5.58 | 0.03196 | 0.0328 | 0.02856 | 86409967 |
| 1712793000 | 0.031645 | 0.000603 | 1.94 | 0.030781 | 0.03268 | 0.03007 | 97410384 |
| 1712706600 | 0.031042 | -0.002204 | -6.63 | 0.033243 | 0.033699 | 0.030622 | 101459705 |
| 1712620200 | 0.033246 | 0.000986 | 3.06 | 0.032633 | 0.034472 | 0.032024 | 129765986 |
| 1712533800 | 0.03226 | -1.6E-5 | -0.05 | 0.03229 | 0.033409 | 0.03147 | 74548839 |
| 1712447400 | 0.032276 | 0.000402 | 1.26 | 0.03178 | 0.032746 | 0.03135 | 41885534 |
| 1712361000 | 0.031874 | 0.000317 | 1.00 | 0.0316 | 0.032386 | 0.030237 | 75143960 |
| 1712274600 | 0.031557 | 0.001975 | 6.68 | 0.029285 | 0.03264 | 0.02868 | 106771641 |
| 1712188200 | 0.029582 | 0.000794 | 2.76 | 0.028819 | 0.030604 | 0.02801 | 75454105 |
| 1712101800 | 0.028788 | -0.002881 | -9.10 | 0.031722 | 0.031915 | 0.027457 | 127578853 |
| 1712015400 | 0.031669 | -0.002565 | -7.49 | 0.034478 | 0.03479 | 0.030396 | 86470474 |
| 1711929000 | 0.034234 | 0.000504 | 1.49 | 0.03361 | 0.03493 | 0.033262 | 58884710 |
| 1711842600 | 0.03373 | -0.000726 | -2.11 | 0.034492 | 0.0352 | 0.033305 | 51971715 |
| 1711756200 | 0.034456 | -0.001427 | -3.98 | 0.035802 | 0.03656 | 0.03356 | 76260340 |
| 1711669800 | 0.035883 | 0.001773 | 5.20 | 0.034176 | 0.036351 | 0.033803 | 78848040 |
| 1711583400 | 0.03411 | -0.001742 | -4.86 | 0.035561 | 0.03796 | 0.033913 | 130670391 |
| 1711497000 | 0.035852 | 0.001592 | 4.65 | 0.03426 | 0.03746 | 0.03402 | 116577746 |
| 1711410600 | 0.03426 | 0.001338 | 4.06 | 0.033221 | 0.035 | 0.032567 | 111569091 |
| 1711324200 | 0.032922 | 0.00077 | 2.39 | 0.03212 | 0.03337 | 0.031347 | 58268626 |
| 1711237800 | 0.032152 | 0.000514 | 1.62 | 0.03169 | 0.033476 | 0.03138 | 48239804 |
| 1711151400 | 0.031638 | -0.000379 | -1.18 | 0.032023 | 0.03374 | 0.03061 | 90980626 |
| 1711065000 | 0.032017 | -0.000337 | -1.04 | 0.032203 | 0.034242 | 0.031128 | 105484867 |
| 1710978600 | 0.032354 | 0.003694 | 12.89 | 0.028812 | 0.03328 | 0.027088 | 118531173 |
| 1710892200 | 0.02866 | -0.002854 | -9.06 | 0.03159 | 0.031794 | 0.026096 | 178705719 |
| 1710805800 | 0.031514 | -0.004046 | -11.38 | 0.03558 | 0.035649 | 0.030658 | 85964125 |
| 1710719400 | 0.03556 | 0.00155 | 4.56 | 0.03437 | 0.03728 | 0.03213 | 80743863 |
| 1710633000 | 0.03401 | -0.00361 | -9.60 | 0.03756 | 0.04173 | 0.033401 | 214976294 |
| 1710546600 | 0.03762 | 0.002631 | 7.52 | 0.034984 | 0.04229 | 0.033413 | 265544306 |
| 1710460200 | 0.034989 | -0.000871 | -2.43 | 0.03494 | 0.036314 | 0.033469 | 38213069 |
| 1710373800 | 0.03586 | 0.00208 | 6.16 | 0.0337 | 0.03999 | 0.03351 | 211141683 |
| 1710287400 | 0.03378 | -0.00159 | -4.50 | 0.035232 | 0.03574 | 0.031774 | 124830153 |
| 1710201000 | 0.03537 | -7.0E-5 | -0.20 | 0.03531 | 0.03728 | 0.033597 | 168105886 |
| 1710114600 | 0.03544 | -1.0E-5 | -0.03 | 0.0351 | 0.0401 | 0.03372 | 319015823 |
| 1710028200 | 0.03545 | 0.00539 | 17.93 | 0.03015 | 0.04123 | 0.02989 | 417502283 |
| 1709941800 | 0.03006 | 0.00045 | 1.52 | 0.02968 | 0.03019 | 0.028142 | 76243399 |
| 1709855400 | 0.02961 | 2.0E-5 | 0.07 | 0.02957 | 0.03182 | 0.029488 | 94044338 |
| 1709769000 | 0.02959 | 0.00219 | 7.99 | 0.02724 | 0.03001 | 0.026587 | 185057439 |
| 1709682600 | 0.0274 | 0.00246 | 9.86 | 0.02488 | 0.03377 | 0.0237 | 513252180 |
| 1709596200 | 0.02494 | 0.0009 | 3.74 | 0.0241 | 0.02531 | 0.02407 | 143647587 |
| 1709509800 | 0.02404 | -0.001237 | -4.89 | 0.025303 | 0.025774 | 0.02358 | 82255550 |
| 1709423400 | 0.025277 | -0.000153 | -0.60 | 0.02547 | 0.02667 | 0.02481 | 84480440 |
| 1709337000 | 0.02543 | 0.00075 | 3.04 | 0.02479 | 0.027981 | 0.022615 | 70088980 |
| 1709250600 | 0.02468 | 0.000631 | 2.62 | 0.02401 | 0.026532 | 0.022542 | 87799901 |
| 1709164200 | 0.024049 | 8.9E-5 | 0.37 | 0.02416 | 0.02784 | 0.0208 | 377771748 |
| 1709077800 | 0.02396 | 0.00224 | 10.31 | 0.02178 | 0.02728 | 0.02169 | 227358321 |
| 1708991400 | 0.02172 | 0.00024 | 1.12 | 0.02142 | 0.021988 | 0.020799 | 50126950 |
| 1708905000 | 0.02148 | 0.00031 | 1.46 | 0.02115 | 0.02149 | 0.020527 | 38942326 |
| 1708818600 | 0.02117 | 0.00016 | 0.76 | 0.021065 | 0.021413 | 0.02083 | 34293567 |
| 1708732200 | 0.02101 | -0.00128 | -5.74 | 0.022269 | 0.022381 | 0.02048 | 70147974 |
| 1708645800 | 0.02229 | 0.00241 | 12.12 | 0.0199 | 0.023 | 0.019427 | 152510591 |
| 1708559400 | 0.01988 | -0.00107 | -5.11 | 0.021 | 0.02107 | 0.019272 | 92915671 |
| 1708473000 | 0.02095 | -0.00081 | -3.72 | 0.02174 | 0.02183 | 0.020324 | 71446607 |
| 1708386600 | 0.02176 | -0.000749 | -3.33 | 0.02239 | 0.022619 | 0.02167 | 56998703 |
| 1708300200 | 0.022509 | 7.3E-5 | 0.33 | 0.022473 | 0.022876 | 0.022108 | 43296507 |
| 1708213800 | 0.022436 | -0.000664 | -2.87 | 0.023177 | 0.023197 | 0.021767 | 62646663 |
| 1708127400 | 0.0231 | 0.00015 | 0.65 | 0.022926 | 0.02397 | 0.022183 | 90189146 |
| 1708041000 | 0.02295 | -0.00014 | -0.61 | 0.023114 | 0.02359 | 0.022521 | 112846980 |
| 1707954600 | 0.02309 | 7.4E-5 | 0.32 | 0.022997 | 0.02366 | 0.02264 | 77671369 |
| 1707868200 | 0.023016 | -2.4E-5 | -0.10 | 0.023046 | 0.023561 | 0.0226 | 73727729 |
| 1707781800 | 0.02304 | -6.0E-5 | -0.26 | 0.023064 | 0.02367 | 0.021874 | 62201914 |
| 1707695400 | 0.0231 | -0.00087 | -3.63 | 0.02399 | 0.02462 | 0.022973 | 64166607 |
| 1707609000 | 0.02397 | 0.00036 | 1.52 | 0.02373 | 0.02585 | 0.023572 | 143804314 |
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
