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 | -7.0E-6 | -1.34099616858 | 0.000522 | 0.000683 | 0.000468 | 16099506.9267 | CX |
| 4 | -2.0E-6 | -0.386847195358 | 0.000517 | 0.000683 | 0.00045 | 23972736.4928 | CX |
| 12 | 1.9E-5 | 3.83064516129 | 0.000496 | 0.00078 | 0.0004 | 31426233.32 | CX |
| 26 | -0.000109 | -17.4679487179 | 0.000624 | 0.001479 | 0.0004 | 30945127.5367 | CX |
| 52 | -0.000663 | -56.2818336163 | 0.001178 | 0.001686 | 0.0004 | 24371540.8844 | CX |
| 156 | -0.034415 | -98.5256226739 | 0.03493 | 0.04499 | 0.000273 | 12219956.2911 | CX |
| 260 | -0.040505 | -98.7445148708 | 0.04102 | 0.05316 | 0.000273 | 12124074.2634 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716767400 | 0.000671 | 0.000176 | 35.56 | 0.000495 | 0.000672 | 0.00049 | 20957130 |
| 1716681000 | 0.000495 | -7.0E-6 | -1.39 | 0.000502 | 0.000505 | 0.000495 | 4912620 |
| 1716594600 | 0.000502 | 1.0E-5 | 2.03 | 0.000491 | 0.00066 | 0.000468 | 28212700 |
| 1716508200 | 0.000492 | -2.9E-5 | -5.57 | 0.000521 | 0.000521 | 0.000492 | 10684533 |
| 1716421800 | 0.000521 | -1.0E-6 | -0.19 | 0.000522 | 0.000522 | 0.000489 | 11731250 |
| 1716335400 | 0.000522 | -2.3E-5 | -4.22 | 0.000545 | 0.000683 | 0.000507 | 3806716 |
| 1716249000 | 0.000545 | 2.3E-5 | 4.41 | 0.000522 | 0.000655 | 0.000489 | 32391596 |
| 1716162600 | 0.000522 | 6.0E-5 | 12.99 | 0.000462 | 0.000522 | 0.000459 | 35515664 |
| 1716076200 | 0.000462 | 0 | 0.00 | 0.000462 | 0.000463 | 0.000459 | 30231250 |
| 1715989800 | 0.000462 | 3.0E-6 | 0.65 | 0.000459 | 0.000463 | 0.000458 | 29633698 |
| 1715903400 | 0.000459 | -3.0E-6 | -0.65 | 0.000462 | 0.000464 | 0.000456 | 30340636 |
| 1715817000 | 0.000462 | 0 | 0.00 | 0.000462 | 0.000465 | 0.000455 | 29569742 |
| 1715730600 | 0.000462 | 0 | 0.00 | 0.000462 | 0.000463 | 0.000462 | 28928725 |
| 1715644200 | 0.000462 | 0 | 0.00 | 0.000517 | 0.000533 | 0.000461 | 23436417 |
| 1715557800 | 0.000462 | -3.0E-6 | -0.65 | 0.000465 | 0.000466 | 0.00046 | 29237268 |
| 1715471400 | 0.000465 | 1.0E-6 | 0.22 | 0.000464 | 0.000465 | 0.000463 | 29598337 |
| 1715385000 | 0.000464 | -9.0E-6 | -1.90 | 0.000473 | 0.000476 | 0.000462 | 26793032 |
| 1715298600 | 0.000473 | 0 | 0.00 | 0.000473 | 0.000478 | 0.000472 | 29482085 |
| 1715212200 | 0.000473 | -3.0E-6 | -0.63 | 0.000476 | 0.000476 | 0.000469 | 27930642 |
| 1715125800 | 0.000476 | 0 | 0.00 | 0.000476 | 0.000476 | 0.000469 | 25455596 |
| 1715039400 | 0.000476 | 6.0E-6 | 1.28 | 0.00047 | 0.00048 | 0.00047 | 20092234 |
| 1714953000 | 0.00047 | -2.0E-6 | -0.42 | 0.000472 | 0.000481 | 0.000469 | 29082407 |
| 1714866600 | 0.000472 | -6.0E-6 | -1.26 | 0.000478 | 0.000481 | 0.000469 | 24788953 |
| 1714780200 | 0.000478 | 2.2E-5 | 4.82 | 0.000456 | 0.000478 | 0.00045 | 11555893 |
| 1714693800 | 0.000456 | 0 | 0.00 | 0.000456 | 0.000457 | 0.000454 | 29898553 |
| 1714607400 | 0.000456 | -7.0E-6 | -1.51 | 0.000463 | 0.000465 | 0.000451 | 30506577 |
| 1714521000 | 0.000463 | -2.8E-5 | -5.70 | 0.000491 | 0.000493 | 0.000461 | 22525704 |
| 1714434600 | 0.000491 | 6.0E-6 | 1.24 | 0.000517 | 0.000533 | 0.000478 | 13936651 |
| 1714348200 | 0.000485 | 5.0E-6 | 1.04 | 0.00048 | 0.00049 | 0.00048 | 26473656 |
| 1714261800 | 0.00048 | -1.4E-5 | -2.83 | 0.000493 | 0.000493 | 0.00048 | 28040436 |
| 1714175400 | 0.000494 | -1.0E-6 | -0.20 | 0.000494 | 0.000505 | 0.00048 | 16529231 |
| 1714089000 | 0.000495 | 0 | 0.00 | 0.000495 | 0.000495 | 0.000489 | 27447924 |
| 1714002600 | 0.000495 | -3.0E-6 | -0.60 | 0.000498 | 0.000499 | 0.000494 | 26448136 |
| 1713916200 | 0.000498 | 3.3E-5 | 7.10 | 0.000465 | 0.000505 | 0.000465 | 28629433 |
| 1713829800 | 0.000465 | 0 | 0.00 | 0.000517 | 0.000533 | 0.000465 | 24296712 |
| 1713743400 | 0.000465 | 0 | 0.00 | 0.000465 | 0.000467 | 0.000465 | 14659606 |
| 1713657000 | 0.000465 | -1.0E-6 | -0.21 | 0.000466 | 0.000471 | 0.000465 | 10918791 |
| 1713570600 | 0.000466 | -8.0E-6 | -1.69 | 0.000474 | 0.000475 | 0.000465 | 28613694 |
| 1713484200 | 0.000474 | -1.1E-5 | -2.27 | 0.000484 | 0.000485 | 0.000461 | 17912099 |
| 1713397800 | 0.000485 | 2.7E-5 | 5.90 | 0.000458 | 0.000505 | 0.000458 | 11680916 |
| 1713311400 | 0.000458 | -3.7E-5 | -7.47 | 0.000495 | 0.000508 | 0.000458 | 15089661 |
| 1713225000 | 0.000495 | 2.7E-5 | 5.77 | 0.000468 | 0.00051 | 0.00045 | 3280936 |
| 1713138600 | 0.000468 | 1.2E-5 | 2.63 | 0.000454 | 0.00051 | 0.0004 | 15872193 |
| 1713052200 | 0.000456 | -7.4E-5 | -13.96 | 0.00053 | 0.00053 | 0.00045 | 25174078 |
| 1712965800 | 0.00053 | 3.0E-6 | 0.57 | 0.000527 | 0.000531 | 0.000521 | 26818610 |
| 1712879400 | 0.000527 | -6.0E-6 | -1.13 | 0.000533 | 0.000553 | 0.000521 | 25483358 |
| 1712793000 | 0.000533 | -1.0E-5 | -1.84 | 0.000543 | 0.000543 | 0.000528 | 18553505 |
| 1712706600 | 0.000543 | -1.9E-5 | -3.38 | 0.000562 | 0.000566 | 0.000535 | 24622827 |
| 1712620200 | 0.000562 | 2.9E-5 | 5.44 | 0.000534 | 0.000562 | 0.000531 | 16583241 |
| 1712533800 | 0.000533 | 1.5E-5 | 2.90 | 0.000518 | 0.000534 | 0.000517 | 16395328 |
| 1712447400 | 0.000518 | -2.0E-6 | -0.38 | 0.00052 | 0.00052 | 0.000518 | 5748964 |
| 1712361000 | 0.00052 | 3.0E-6 | 0.58 | 0.000517 | 0.000521 | 0.000517 | 19425502 |
| 1712274600 | 0.000517 | 0 | 0.00 | 0.000517 | 0.00052 | 0.000515 | 30113880 |
| 1712188200 | 0.000517 | 0 | 0.00 | 0.000517 | 0.000533 | 0.000512 | 16388146 |
| 1712101800 | 0.000517 | 5.0E-6 | 0.98 | 0.000513 | 0.000521 | 0.00051 | 29664751 |
| 1712015400 | 0.000512 | -1.5E-5 | -2.85 | 0.000527 | 0.000533 | 0.00051 | 63890853 |
| 1711929000 | 0.000527 | 2.0E-6 | 0.38 | 0.000525 | 0.000546 | 0.000515 | 25074588 |
| 1711842600 | 0.000525 | -3.9E-5 | -6.91 | 0.000563 | 0.000568 | 0.000522 | 23169018 |
| 1711756200 | 0.000564 | 3.5E-5 | 6.62 | 0.000528 | 0.000568 | 0.000508 | 35182764 |
| 1711669800 | 0.000529 | 9.0E-6 | 1.73 | 0.000518 | 0.000549 | 0.000486 | 44998763 |
| 1711583400 | 0.00052 | -2.6E-5 | -4.76 | 0.000544 | 0.000552 | 0.000515 | 44927501 |
| 1711497000 | 0.000546 | -1.7E-5 | -3.02 | 0.000563 | 0.000563 | 0.000514 | 40438848 |
| 1711410600 | 0.000563 | 2.6E-5 | 4.84 | 0.000536 | 0.000582 | 0.0005 | 93126324 |
| 1711324200 | 0.000537 | -4.9E-5 | -8.36 | 0.000586 | 0.00061 | 0.000513 | 50552890 |
| 1711237800 | 0.000586 | 0.000105 | 21.83 | 0.000482 | 0.00078 | 0.000479 | 78926104 |
| 1711151400 | 0.000481 | 5.0E-6 | 1.05 | 0.000477 | 0.00049 | 0.000476 | 51355761 |
| 1711065000 | 0.000476 | -2.2E-5 | -4.42 | 0.000494 | 0.00053 | 0.000474 | 46804611 |
| 1710978600 | 0.000498 | 8.0E-6 | 1.63 | 0.00049 | 0.000504 | 0.000474 | 40145716 |
| 1710892200 | 0.00049 | -2.4E-5 | -4.67 | 0.000514 | 0.000515 | 0.000486 | 10979768 |
| 1710805800 | 0.000514 | -1.0E-5 | -1.91 | 0.000524 | 0.00053 | 0.000495 | 73192581 |
| 1710719400 | 0.000524 | 2.1E-5 | 4.17 | 0.000503 | 0.00053 | 0.000502 | 47232843 |
| 1710633000 | 0.000503 | 1.0E-6 | 0.20 | 0.000502 | 0.000506 | 0.000501 | 49153819 |
| 1710546600 | 0.000502 | -8.0E-6 | -1.57 | 0.00051 | 0.00053 | 0.000501 | 91078502 |
| 1710460200 | 0.00051 | -1.4E-5 | -2.67 | 0.000526 | 0.000529 | 0.00051 | 32319442 |
| 1710373800 | 0.000524 | 2.0E-6 | 0.38 | 0.000522 | 0.000567 | 0.00052 | 45455254 |
| 1710287400 | 0.000522 | -8.0E-6 | -1.51 | 0.00053 | 0.00069 | 0.000516 | 49668399 |
| 1710201000 | 0.00053 | 1.0E-6 | 0.19 | 0.000529 | 0.000531 | 0.000527 | 88482456 |
| 1710114600 | 0.000529 | 2.0E-6 | 0.38 | 0.000524 | 0.00053 | 0.000522 | 39253275 |
| 1710028200 | 0.000527 | 2.8E-5 | 5.61 | 0.000499 | 0.000535 | 0.000499 | 36594805 |
| 1709941800 | 0.000499 | -3.2E-5 | -6.03 | 0.000531 | 0.000532 | 0.000491 | 35016538 |
| 1709855400 | 0.000531 | -2.0E-6 | -0.38 | 0.000533 | 0.000535 | 0.000525 | 46367238 |
| 1709769000 | 0.000533 | 5.1E-5 | 10.58 | 0.000481 | 0.000564 | 0.000478 | 41274963 |
| 1709682600 | 0.000482 | 1.0E-6 | 0.21 | 0.000481 | 0.000487 | 0.000476 | 37338914 |
| 1709596200 | 0.000481 | -1.5E-5 | -3.02 | 0.000496 | 0.000497 | 0.000475 | 55698801 |
| 1709509800 | 0.000496 | -5.0E-6 | -1.00 | 0.0005 | 0.000501 | 0.000482 | 38403046 |
| 1709423400 | 0.000501 | -2.0E-6 | -0.40 | 0.000503 | 0.000503 | 0.000488 | 1630301 |
| 1709337000 | 0.000503 | 1.0E-6 | 0.20 | 0.000499 | 0.000505 | 0.000499 | 18823084 |
| 1709250600 | 0.000502 | 2.5E-5 | 5.24 | 0.000477 | 0.000607 | 0.000474 | 36907081 |
| 1709164200 | 0.000477 | -1.5E-5 | -3.05 | 0.000492 | 0.000493 | 0.000465 | 33954582 |
| 1709077800 | 0.000492 | 7.0E-6 | 1.44 | 0.000485 | 0.000503 | 0.000483 | 23651807 |
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
