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 | 0.00511 | 10.3630095315 | 0.04931 | 0.17538 | 0.04698 | 392364.42368 | CX |
| 4 | 0.00796 | 17.1330176496 | 0.04646 | 0.17538 | 0.04445 | 284088.523489 | CX |
| 12 | 0.00958 | 21.36485281 | 0.04484 | 0.17538 | 0.04276 | 350880.20296 | CX |
| 26 | 0.015315 | 39.1637897967 | 0.039105 | 0.17538 | 0.036 | 420125.260918 | CX |
| 52 | 0.016432 | 43.2557649784 | 0.037988 | 0.17538 | 0.021373 | 393900.938802 | CX |
| 156 | -0.91228 | -94.3705389469 | 0.9667 | 1.04 | 0.002 | 268539.11302 | CX |
| 260 | -2.33558 | -97.7230125523 | 2.39 | 4.3 | 0.002 | 253608.657949 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 0.05572 | -0.00353 | -5.96 | 0.05925 | 0.0652 | 0.051 | 233111 |
| 1715989800 | 0.05925 | -0.00557 | -8.59 | 0.06482 | 0.08502 | 0.05612 | 663755 |
| 1715903400 | 0.06482 | 0.0177 | 37.56 | 0.04712 | 0.17538 | 0.04698 | 621306 |
| 1715817000 | 0.04712 | 0 | 0.00 | 0.04712 | 0.04734 | 0.04709 | 287712 |
| 1715730600 | 0.04712 | -0.00113 | -2.34 | 0.04825 | 0.04976 | 0.04698 | 241936 |
| 1715644200 | 0.04825 | -0.00021 | -0.43 | 0.05304 | 0.05573 | 0.04779 | 430545 |
| 1715557800 | 0.04846 | -0.00085 | -1.72 | 0.04931 | 0.04935 | 0.04776 | 268181 |
| 1715471400 | 0.04931 | -0.00161 | -3.16 | 0.05092 | 0.05131 | 0.04895 | 258607 |
| 1715385000 | 0.05092 | 0.00143 | 2.89 | 0.04949 | 0.055 | 0.04898 | 104785 |
| 1715298600 | 0.04949 | 0.00248 | 5.28 | 0.04701 | 0.05124 | 0.04686 | 234927 |
| 1715212200 | 0.04701 | -0.00011 | -0.23 | 0.04712 | 0.04748 | 0.04607 | 222670 |
| 1715125800 | 0.04712 | -0.00059 | -1.24 | 0.04771 | 0.05135 | 0.04664 | 229541 |
| 1715039400 | 0.04771 | 8.0E-5 | 0.17 | 0.04767 | 0.04771 | 0.04683 | 392507 |
| 1714953000 | 0.04763 | -0.00031 | -0.65 | 0.04794 | 0.04803 | 0.04722 | 269978 |
| 1714866600 | 0.04794 | -0.0002 | -0.42 | 0.04814 | 0.04822 | 0.04643 | 282462 |
| 1714780200 | 0.04814 | 0.00116 | 2.47 | 0.04698 | 0.04842 | 0.0468 | 193180 |
| 1714693800 | 0.04698 | 0.00179 | 3.96 | 0.04519 | 0.05242 | 0.0451 | 246873 |
| 1714607400 | 0.04519 | -6.0E-5 | -0.13 | 0.04525 | 0.0453 | 0.0447 | 259254 |
| 1714521000 | 0.04525 | -0.00364 | -7.45 | 0.04889 | 0.0489 | 0.04525 | 190613 |
| 1714434600 | 0.04889 | 0.00022 | 0.45 | 0.05304 | 0.05573 | 0.04867 | 394064 |
| 1714348200 | 0.04867 | 0.0036 | 7.99 | 0.04507 | 0.0517 | 0.04507 | 288433 |
| 1714261800 | 0.04507 | 4.0E-5 | 0.09 | 0.04503 | 0.04604 | 0.04452 | 144726 |
| 1714175400 | 0.04503 | 0.00027 | 0.60 | 0.04476 | 0.05169 | 0.04446 | 209665 |
| 1714089000 | 0.04476 | -0.00364 | -7.52 | 0.0484 | 0.04844 | 0.04445 | 259279 |
| 1714002600 | 0.0484 | -0.00062 | -1.26 | 0.04902 | 0.04921 | 0.04717 | 263807 |
| 1713916200 | 0.04902 | -0.00178 | -3.50 | 0.0508 | 0.05259 | 0.04867 | 210967 |
| 1713829800 | 0.0508 | -0.00249 | -4.67 | 0.05304 | 0.05573 | 0.05052 | 374524 |
| 1713743400 | 0.05329 | 0.00683 | 14.70 | 0.04646 | 0.05708 | 0.04623 | 177056 |
| 1713657000 | 0.04646 | -0.00039 | -0.83 | 0.04685 | 0.04685 | 0.04553 | 295084 |
| 1713570600 | 0.04685 | -5.0E-5 | -0.11 | 0.0469 | 0.04696 | 0.04673 | 265206 |
| 1713484200 | 0.0469 | 8.0E-5 | 0.17 | 0.04682 | 0.04696 | 0.04669 | 289033 |
| 1713397800 | 0.04682 | 0.00223 | 5.00 | 0.04459 | 0.04696 | 0.04445 | 282335 |
| 1713311400 | 0.04459 | -0.00215 | -4.60 | 0.04674 | 0.04715 | 0.04445 | 249714 |
| 1713225000 | 0.04674 | -0.00038 | -0.81 | 0.04703 | 0.04985 | 0.04529 | 338348 |
| 1713138600 | 0.04712 | 0.00211 | 4.69 | 0.04501 | 0.05111 | 0.04276 | 38731 |
| 1713052200 | 0.04501 | -0.00016 | -0.35 | 0.04517 | 0.04574 | 0.044 | 158504 |
| 1712965800 | 0.04517 | -0.00807 | -15.16 | 0.05324 | 0.05355 | 0.04494 | 222248 |
| 1712879400 | 0.05324 | -0.00158 | -2.88 | 0.05482 | 0.05525 | 0.0529 | 207659 |
| 1712793000 | 0.05482 | -0.0002 | -0.36 | 0.05502 | 0.05535 | 0.05395 | 196950 |
| 1712706600 | 0.05502 | -0.00397 | -6.73 | 0.05899 | 0.05963 | 0.05359 | 180108 |
| 1712620200 | 0.05899 | 0.00033 | 0.56 | 0.0587 | 0.05962 | 0.05562 | 385008 |
| 1712533800 | 0.05866 | 0.00322 | 5.81 | 0.05541 | 0.05963 | 0.05398 | 173803 |
| 1712447400 | 0.05544 | 0.00077 | 1.41 | 0.05467 | 0.05557 | 0.05424 | 283574 |
| 1712361000 | 0.05467 | 0.00269 | 5.18 | 0.05198 | 0.06019 | 0.05198 | 269468 |
| 1712274600 | 0.05198 | 0.00021 | 0.41 | 0.05177 | 0.05931 | 0.05145 | 295961 |
| 1712188200 | 0.05177 | -0.00089 | -1.69 | 0.05266 | 0.05268 | 0.05145 | 300011 |
| 1712101800 | 0.05266 | -0.00109 | -2.03 | 0.05348 | 0.05379 | 0.05228 | 282560 |
| 1712015400 | 0.05375 | 0.0001 | 0.19 | 0.05365 | 0.05462 | 0.05317 | 437712 |
| 1711929000 | 0.05365 | 0.00209 | 4.05 | 0.05156 | 0.05767 | 0.05069 | 247033 |
| 1711842600 | 0.05156 | -0.00105 | -2.00 | 0.05259 | 0.05314 | 0.05112 | 274733 |
| 1711756200 | 0.05261 | 0.00102 | 1.98 | 0.05159 | 0.062 | 0.05034 | 387424 |
| 1711669800 | 0.05159 | 0.00514 | 11.07 | 0.04645 | 0.06006 | 0.04625 | 390261 |
| 1711583400 | 0.04645 | -0.00094 | -1.98 | 0.04739 | 0.04793 | 0.0456 | 513811 |
| 1711497000 | 0.04739 | 0.00116 | 2.51 | 0.04623 | 0.0496 | 0.04623 | 452613 |
| 1711410600 | 0.04623 | -0.00124 | -2.61 | 0.04775 | 0.061 | 0.04602 | 725426 |
| 1711324200 | 0.04747 | 0.00097 | 2.09 | 0.0465 | 0.04793 | 0.04601 | 546287 |
| 1711237800 | 0.0465 | 0.00043 | 0.93 | 0.04607 | 0.0468 | 0.04593 | 523773 |
| 1711151400 | 0.04607 | 0.00088 | 1.95 | 0.04519 | 0.04639 | 0.04426 | 438463 |
| 1711065000 | 0.04519 | 0.00101 | 2.29 | 0.04418 | 0.04519 | 0.04404 | 377272 |
| 1710978600 | 0.04418 | -0.00016 | -0.36 | 0.04434 | 0.04442 | 0.04386 | 468983 |
| 1710892200 | 0.04434 | 0.00057 | 1.30 | 0.04377 | 0.0453 | 0.04372 | 435429 |
| 1710805800 | 0.04377 | 5.0E-5 | 0.11 | 0.04372 | 0.04384 | 0.04369 | 512165 |
| 1710719400 | 0.04372 | -0.00276 | -5.94 | 0.04648 | 0.04747 | 0.04307 | 457285 |
| 1710633000 | 0.04648 | -0.00058 | -1.23 | 0.04706 | 0.04706 | 0.04523 | 400267 |
| 1710546600 | 0.04706 | -0.00498 | -9.57 | 0.05206 | 0.05223 | 0.047 | 546843 |
| 1710460200 | 0.05204 | -0.00992 | -16.01 | 0.06123 | 0.06258 | 0.04848 | 454369 |
| 1710373800 | 0.06196 | 0.00056 | 0.91 | 0.06208 | 0.06981 | 0.05931 | 399842 |
| 1710287400 | 0.0614 | 0.00996 | 19.36 | 0.05148 | 0.06299 | 0.0505 | 456356 |
| 1710201000 | 0.05144 | -0.00066 | -1.27 | 0.05208 | 0.05433 | 0.04988 | 695558 |
| 1710114600 | 0.0521 | 0.00418 | 8.72 | 0.04792 | 0.05244 | 0.04792 | 434562 |
| 1710028200 | 0.04792 | 0.00074 | 1.57 | 0.04718 | 0.05433 | 0.04455 | 338599 |
| 1709941800 | 0.04718 | -0.00521 | -9.94 | 0.05239 | 0.0535 | 0.04483 | 508872 |
| 1709855400 | 0.05239 | 0.00366 | 7.51 | 0.04873 | 0.05434 | 0.04854 | 394870 |
| 1709769000 | 0.04873 | 0.00111 | 2.33 | 0.04762 | 0.05094 | 0.04718 | 488751 |
| 1709682600 | 0.04762 | 0.0002 | 0.42 | 0.04742 | 0.04919 | 0.04718 | 532074 |
| 1709596200 | 0.04742 | -0.00037 | -0.77 | 0.04743 | 0.04935 | 0.04708 | 568631 |
| 1709509800 | 0.04779 | -0.00072 | -1.48 | 0.04851 | 0.04877 | 0.046 | 355530 |
| 1709423400 | 0.04851 | 0.00171 | 3.65 | 0.0468 | 0.04891 | 0.04616 | 357797 |
| 1709337000 | 0.0468 | 0.00081 | 1.76 | 0.04599 | 0.04885 | 0.04599 | 443007 |
| 1709250600 | 0.04599 | -0.00405 | -8.09 | 0.05004 | 0.05103 | 0.04579 | 390352 |
| 1709164200 | 0.05004 | -5.0E-5 | -0.10 | 0.05009 | 0.05072 | 0.04898 | 403756 |
| 1709077800 | 0.05009 | 0.00219 | 4.57 | 0.0479 | 0.05026 | 0.04683 | 415264 |
| 1708991400 | 0.0479 | 0.00203 | 4.43 | 0.04603 | 0.04855 | 0.04578 | 564180 |
| 1708905000 | 0.04587 | 0.00103 | 2.30 | 0.04484 | 0.046 | 0.0447 | 466973 |
| 1708818600 | 0.04484 | -0.00152 | -3.28 | 0.04636 | 0.0467 | 0.044 | 395063 |
| 1708732200 | 0.04636 | 0.00379 | 8.90 | 0.04257 | 0.04848 | 0.04248 | 397956 |
| 1708645800 | 0.04257 | 0.00023 | 0.54 | 0.04234 | 0.04332 | 0.04203 | 385495 |
| 1708559400 | 0.04234 | -0.00077 | -1.79 | 0.04311 | 0.04326 | 0.04182 | 399764 |
| 1708473000 | 0.04311 | 0.00085 | 2.01 | 0.04226 | 0.04641 | 0.04077 | 474539 |
| 1708386600 | 0.04226 | -0.00152 | -3.47 | 0.04356 | 0.0448 | 0.04216 | 589764 |
| 1708300200 | 0.04378 | 0.00072 | 1.67 | 0.04311 | 0.044 | 0.0428 | 492445 |
| 1708213800 | 0.04306 | -9.0E-5 | -0.21 | 0.04315 | 0.04377 | 0.04279 | 487511 |
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
