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 | -0.000373 | -2.97566812924 | 0.012535 | 0.019178 | 0.011401 | 1292298.30811 | CX |
| 4 | -0.00189 | -13.4500426985 | 0.014052 | 0.025966 | 0.011401 | 1126796.95421 | CX |
| 12 | -0.012803 | -51.2837973162 | 0.024965 | 0.033744 | 0.011401 | 1336146.62326 | CX |
| 26 | -0.005048 | -29.3317838466 | 0.01721 | 0.213449 | 0.009358 | 1228322.11166 | CX |
| 52 | -0.010438 | -46.185840708 | 0.0226 | 0.213449 | 0.009358 | 1858748.77469 | CX |
| 156 | -0.275368 | -95.7701805029 | 0.28753 | 0.986 | 0.009358 | 2162458.08846 | CX |
| 260 | -0.275368 | -95.7701805029 | 0.28753 | 0.986 | 0.009358 | 2162458.08846 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.011724 | -0.000388 | -3.20 | 0.012112 | 0.019178 | 0.011401 | 1125571 |
| 1715817000 | 0.012112 | 8.5E-5 | 0.71 | 0.012025 | 0.012727 | 0.011681 | 1105926 |
| 1715730600 | 0.012027 | -0.000576 | -4.57 | 0.012603 | 0.019178 | 0.011682 | 1160820 |
| 1715644200 | 0.012603 | -8.0E-5 | -0.63 | 0.012339 | 0.012751 | 0.012095 | 1271887 |
| 1715557800 | 0.012683 | 5.0E-5 | 0.40 | 0.012633 | 0.01292 | 0.012146 | 1641428 |
| 1715471400 | 0.012633 | 0.000493 | 4.06 | 0.01214 | 0.012937 | 0.012117 | 1611780 |
| 1715385000 | 0.01214 | -0.000395 | -3.15 | 0.012535 | 0.012647 | 0.012041 | 1128672 |
| 1715298600 | 0.012535 | 2.9E-5 | 0.23 | 0.012506 | 0.012651 | 0.012484 | 1083012 |
| 1715212200 | 0.012506 | -0.00026 | -2.04 | 0.012766 | 0.01299 | 0.012327 | 958789 |
| 1715125800 | 0.012766 | -0.000249 | -1.91 | 0.013015 | 0.013076 | 0.012677 | 1057209 |
| 1715039400 | 0.013015 | -0.000179 | -1.36 | 0.013143 | 0.013312 | 0.0129 | 1120339 |
| 1714953000 | 0.013194 | 9.0E-6 | 0.07 | 0.013185 | 0.013265 | 0.0129 | 1069237 |
| 1714866600 | 0.013185 | -2.0E-6 | -0.02 | 0.013187 | 0.013602 | 0.013016 | 1063493 |
| 1714780200 | 0.013187 | 0.000497 | 3.92 | 0.01269 | 0.013217 | 0.012463 | 1117357 |
| 1714693800 | 0.01269 | 0.000183 | 1.46 | 0.012507 | 0.019178 | 0.012201 | 1177827 |
| 1714607400 | 0.012507 | -0.000522 | -4.01 | 0.013029 | 0.013086 | 0.012 | 1237602 |
| 1714521000 | 0.013029 | -0.000541 | -3.99 | 0.01357 | 0.01379 | 0.01298 | 1082897 |
| 1714434600 | 0.01357 | -0.00039 | -2.79 | 0.0137 | 0.013988 | 0.013505 | 1513822 |
| 1714348200 | 0.01396 | 0.000145 | 1.05 | 0.013815 | 0.014184 | 0.013815 | 876193 |
| 1714261800 | 0.013815 | -5.2E-5 | -0.37 | 0.013867 | 0.014169 | 0.013627 | 1003111 |
| 1714175400 | 0.013867 | -0.000401 | -2.81 | 0.014268 | 0.025966 | 0.013678 | 1020935 |
| 1714089000 | 0.014268 | -0.000193 | -1.33 | 0.014461 | 0.014705 | 0.013993 | 977517 |
| 1714002600 | 0.014461 | -0.000247 | -1.68 | 0.014774 | 0.015359 | 0.014042 | 1022114 |
| 1713916200 | 0.014708 | -9.2E-5 | -0.62 | 0.0148 | 0.019178 | 0.014501 | 955619 |
| 1713829800 | 0.0148 | -3.2E-5 | -0.22 | 0.015176 | 0.016539 | 0.01459 | 1250225 |
| 1713743400 | 0.014832 | 0.000148 | 1.01 | 0.014684 | 0.018625 | 0.014385 | 965846 |
| 1713657000 | 0.014684 | 0.000294 | 2.04 | 0.01439 | 0.014914 | 0.013878 | 1001593 |
| 1713570600 | 0.01439 | 0.00042 | 3.01 | 0.014052 | 0.01457 | 0.013281 | 949481 |
| 1713484200 | 0.01397 | 4.2E-5 | 0.30 | 0.013928 | 0.014895 | 0.012984 | 1243311 |
| 1713397800 | 0.013928 | 3.2E-5 | 0.23 | 0.013896 | 0.018718 | 0.013325 | 1201718 |
| 1713311400 | 0.013896 | -0.00044 | -3.07 | 0.014236 | 0.01455 | 0.013552 | 1037582 |
| 1713225000 | 0.014336 | -0.00039 | -2.65 | 0.014895 | 0.017854 | 0.013999 | 1426921 |
| 1713138600 | 0.014726 | 0.000331 | 2.30 | 0.014395 | 0.016387 | 0.01322 | 1701644 |
| 1713052200 | 0.014395 | -0.001151 | -7.40 | 0.015665 | 0.017616 | 0.013244 | 1481978 |
| 1712965800 | 0.015546 | -0.001344 | -7.96 | 0.016983 | 0.019178 | 0.015 | 1093684 |
| 1712879400 | 0.01689 | -0.000872 | -4.91 | 0.017762 | 0.01806 | 0.016527 | 958434 |
| 1712793000 | 0.017762 | 0.000635 | 3.71 | 0.017127 | 0.018003 | 0.016545 | 892832 |
| 1712706600 | 0.017127 | -0.00078 | -4.36 | 0.017907 | 0.020999 | 0.016642 | 1364787 |
| 1712620200 | 0.017907 | 0.000654 | 3.79 | 0.017254 | 0.018067 | 0.016947 | 1183514 |
| 1712533800 | 0.017253 | -9.6E-5 | -0.55 | 0.017349 | 0.017687 | 0.016913 | 1179836 |
| 1712447400 | 0.017349 | 0.000975 | 5.95 | 0.016374 | 0.017888 | 0.01624 | 2160038 |
| 1712361000 | 0.016374 | -0.000981 | -5.65 | 0.017355 | 0.017865 | 0.016093 | 2895369 |
| 1712274600 | 0.017355 | 0.000151 | 0.88 | 0.017204 | 0.018133 | 0.017099 | 1247083 |
| 1712188200 | 0.017204 | -0.00011 | -0.64 | 0.017314 | 0.017518 | 0.016701 | 984225 |
| 1712101800 | 0.017314 | -0.001011 | -5.52 | 0.018325 | 0.018355 | 0.016986 | 1001409 |
| 1712015400 | 0.018325 | -0.001323 | -6.73 | 0.019888 | 0.019947 | 0.018077 | 1130286 |
| 1711929000 | 0.019648 | 0.000995 | 5.33 | 0.018653 | 0.019908 | 0.018522 | 1153352 |
| 1711842600 | 0.018653 | -0.000591 | -3.07 | 0.019244 | 0.019595 | 0.018504 | 2128395 |
| 1711756200 | 0.019244 | -0.000541 | -2.73 | 0.019785 | 0.02078 | 0.018914 | 2085469 |
| 1711669800 | 0.019785 | -2.6E-5 | -0.13 | 0.019811 | 0.025 | 0.01955 | 2100055 |
| 1711583400 | 0.019811 | -0.00088 | -4.25 | 0.020607 | 0.02102 | 0.019579 | 2166211 |
| 1711497000 | 0.020691 | -0.000253 | -1.21 | 0.021096 | 0.02163 | 0.020329 | 2252635 |
| 1711410600 | 0.020944 | 0.000391 | 1.90 | 0.020382 | 0.021719 | 0.020307 | 2821369 |
| 1711324200 | 0.020553 | 0.000145 | 0.71 | 0.020363 | 0.025466 | 0.020214 | 1603706 |
| 1711237800 | 0.020408 | 0.000413 | 2.07 | 0.019937 | 0.020938 | 0.019196 | 1265566 |
| 1711151400 | 0.019995 | -0.000991 | -4.72 | 0.020986 | 0.02208 | 0.019339 | 1186449 |
| 1711065000 | 0.020986 | 0.000902 | 4.49 | 0.021001 | 0.021705 | 0.019178 | 1341545 |
| 1710978600 | 0.020084 | 0.000846 | 4.40 | 0.019356 | 0.021378 | 0.017125 | 3224574 |
| 1710892200 | 0.019238 | -0.003296 | -14.63 | 0.022534 | 0.022797 | 0.018792 | 3865623 |
| 1710805800 | 0.022534 | -0.002013 | -8.20 | 0.024888 | 0.025919 | 0.022005 | 1514218 |
| 1710719400 | 0.024547 | 2.4E-5 | 0.10 | 0.024523 | 0.025479 | 0.022726 | 1284648 |
| 1710633000 | 0.024523 | -0.003318 | -11.92 | 0.027841 | 0.02967 | 0.019025 | 1932171 |
| 1710546600 | 0.027841 | 8.7E-5 | 0.31 | 0.027943 | 0.028243 | 0.018528 | 1963713 |
| 1710460200 | 0.027754 | -0.002716 | -8.91 | 0.030617 | 0.030668 | 0.026491 | 1254778 |
| 1710373800 | 0.03047 | 0.001521 | 5.25 | 0.028949 | 0.031035 | 0.019629 | 1107174 |
| 1710287400 | 0.028949 | -0.001047 | -3.49 | 0.029996 | 0.03195 | 0.018003 | 1879019 |
| 1710201000 | 0.029996 | -0.000532 | -1.74 | 0.030625 | 0.03227 | 0.01703 | 1551722 |
| 1710114600 | 0.030528 | 0.00041 | 1.36 | 0.030118 | 0.032411 | 0.016013 | 1141009 |
| 1710028200 | 0.030118 | 0.000637 | 2.16 | 0.029481 | 0.03058 | 0.029166 | 907771 |
| 1709941800 | 0.029481 | -0.000562 | -1.87 | 0.030037 | 0.032235 | 0.016227 | 911605 |
| 1709855400 | 0.030043 | 0.001977 | 7.04 | 0.028069 | 0.032408 | 0.015233 | 972242 |
| 1709769000 | 0.028066 | 0.001519 | 5.72 | 0.026547 | 0.033744 | 0.015009 | 1080580 |
| 1709682600 | 0.026547 | -0.00151 | -5.38 | 0.028057 | 0.028545 | 0.015371 | 1279684 |
| 1709596200 | 0.028057 | -0.001182 | -4.04 | 0.029129 | 0.030039 | 0.016527 | 935821 |
| 1709509800 | 0.029239 | 0.00103 | 3.65 | 0.028209 | 0.02955 | 0.014194 | 1008682 |
| 1709423400 | 0.028209 | 0.012394 | 78.37 | 0.027762 | 0.028486 | 0.01386 | 785459 |
| 1709337000 | 0.015815 | -0.010417 | -39.71 | 0.026445 | 0.028275 | 0.013668 | 976676 |
| 1709250600 | 0.026232 | -0.000273 | -1.03 | 0.026827 | 0.02754 | 0.013512 | 946801 |
| 1709164200 | 0.026505 | 0.000112 | 0.42 | 0.026393 | 0.028 | 0.014963 | 1066893 |
| 1709077800 | 0.026393 | -0.000665 | -2.46 | 0.027116 | 0.027508 | 0.013699 | 805850 |
| 1708991400 | 0.027058 | -0.00026 | -0.95 | 0.02697 | 0.027757 | 0.026124 | 1405387 |
| 1708905000 | 0.027318 | 0.001184 | 4.53 | 0.026223 | 0.02817 | 0.014228 | 845412 |
| 1708818600 | 0.026134 | 0.002376 | 10.00 | 0.023758 | 0.026892 | 0.013505 | 948578 |
| 1708732200 | 0.023758 | -0.001207 | -4.83 | 0.024965 | 0.025037 | 0.01401 | 800481 |
| 1708645800 | 0.024965 | 0.000392 | 1.60 | 0.01412 | 0.025209 | 0.013502 | 810664 |
| 1708559400 | 0.024573 | 1.0E-6 | 0.00 | 0.024572 | 0.026388 | 0.013511 | 705058 |
| 1708473000 | 0.024572 | -0.000214 | -0.86 | 0.024786 | 0.025346 | 0.013619 | 861230 |
| 1708386600 | 0.024786 | -0.000364 | -1.45 | 0.025047 | 0.037931 | 0.013517 | 1688382 |
| 1708300200 | 0.02515 | -0.000475 | -1.85 | 0.025625 | 0.026895 | 0.013535 | 1046233 |
| 1708213800 | 0.025625 | 0.000709 | 2.85 | 0.024916 | 0.025807 | 0.013796 | 907760 |
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
