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 | 1.3E-5 | 3.74639769452 | 0.000347 | 0.000389 | 0.000326 | 7021.34847003 | CX |
| 4 | 1.751E-5 | 5.11255803089 | 0.00034249 | 0.000389 | 0.000274 | 8032.73296221 | CX |
| 12 | -9.3E-5 | -20.5298013245 | 0.000453 | 0.00071657 | 0.000274 | 9866.52881046 | CX |
| 26 | -0.00012106 | -25.1652600507 | 0.00048106 | 0.00071657 | 0.000274 | 11334.2483471 | CX |
| 52 | -0.00013534 | -27.3226470707 | 0.00049534 | 1 | 0.0001622 | 18204.8672827 | CX |
| 156 | -0.003146 | -89.7318881917 | 0.003506 | 1 | 0.0001622 | 50657.9979078 | CX |
| 260 | -0.0071062 | -95.1782700705 | 0.0074662 | 1 | 0.000103 | 45207.9975885 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715385000 | 0.000362 | -1.3E-5 | -3.47 | 0.00037622 | 0.000389 | 0.000362 | 6951 |
| 1715298600 | 0.00037499 | 2.5E-5 | 7.14 | 0.0003482 | 0.00037499 | 0.00034434 | 6562 |
| 1715212200 | 0.00035 | 1.7E-5 | 5.11 | 0.00033648 | 0.00035048 | 0.000332 | 7307 |
| 1715125800 | 0.000333 | -4.0E-6 | -1.19 | 0.000335 | 0.00034006 | 0.000326 | 7515 |
| 1715039400 | 0.00033653 | -5.0E-6 | -1.47 | 0.000341 | 0.000342 | 0.000335 | 6944 |
| 1714953000 | 0.00034125 | 2.5E-7 | 0.07 | 0.000341 | 0.000346 | 0.000332 | 6772 |
| 1714866600 | 0.000341 | -5.0E-6 | -1.44 | 0.000347 | 0.000347 | 0.000336 | 7094 |
| 1714780200 | 0.00034605 | 3.0E-6 | 0.88 | 0.000344 | 0.000352 | 0.000337 | 5577 |
| 1714693800 | 0.00034267 | 1.4E-5 | 4.26 | 0.00033 | 0.00034521 | 0.000328 | 7145 |
| 1714607400 | 0.0003286 | 1.2E-5 | 3.79 | 0.00031616 | 0.00033059 | 0.000315 | 8139 |
| 1714521000 | 0.000317 | 5.0E-7 | 0.16 | 0.00031617 | 0.00032 | 0.00031 | 7770 |
| 1714434600 | 0.0003165 | 1.0E-6 | 0.32 | 0.000323 | 0.000326 | 0.0003129 | 10757 |
| 1714348200 | 0.000315 | -2.0E-6 | -0.63 | 0.00031628 | 0.00032 | 0.000314 | 6510 |
| 1714261800 | 0.000317 | -7.0E-6 | -2.16 | 0.000324 | 0.000331 | 0.000313 | 7576 |
| 1714175400 | 0.000324 | -2.0E-6 | -0.61 | 0.000326 | 0.000332 | 0.00032 | 7902 |
| 1714089000 | 0.000326 | 1.0E-5 | 3.16 | 0.000316 | 0.000335 | 0.000307 | 8201 |
| 1714002600 | 0.000316 | -2.0E-6 | -0.63 | 0.000318 | 0.000328 | 0.000315 | 7220 |
| 1713916200 | 0.000318 | -1.0E-5 | -3.05 | 0.000329 | 0.00033021 | 0.000318 | 8465 |
| 1713829800 | 0.00032751 | 4.0E-6 | 1.23 | 0.00032589 | 0.00033 | 0.000322 | 9234 |
| 1713743400 | 0.000324 | -1.1E-5 | -3.29 | 0.000334 | 0.000334 | 0.000322 | 8345 |
| 1713657000 | 0.00033452 | 2.8E-5 | 9.12 | 0.000307 | 0.000336 | 0.000305 | 7686 |
| 1713570600 | 0.000307 | -9.0E-6 | -2.85 | 0.000316 | 0.000317 | 0.000298 | 8643 |
| 1713484200 | 0.000316 | -1.0E-6 | -0.32 | 0.000317 | 0.000324 | 0.000312 | 8166 |
| 1713397800 | 0.000317 | 1.0E-6 | 0.32 | 0.00031411 | 0.000322 | 0.000308 | 8479 |
| 1713311400 | 0.000316 | 7.0E-6 | 2.27 | 0.000309 | 0.00032061 | 0.000306 | 8232 |
| 1713225000 | 0.000309 | -1.0E-5 | -3.14 | 0.000318 | 0.000328 | 0.000306 | 8944 |
| 1713138600 | 0.00031853 | 1.2E-5 | 3.91 | 0.00030721 | 0.00032922 | 0.000301 | 9159 |
| 1713052200 | 0.000307 | -3.5E-5 | -10.23 | 0.00034249 | 0.00034279 | 0.000274 | 13608 |
| 1712965800 | 0.00034222 | -6.2E-5 | -15.35 | 0.000399 | 0.000401 | 0.000333 | 8604 |
| 1712879400 | 0.000404 | -2.8E-5 | -6.48 | 0.000428 | 0.0004299 | 0.000404 | 6644 |
| 1712793000 | 0.00043223 | -2.3E-5 | -5.05 | 0.000452 | 0.00045565 | 0.000428 | 5202 |
| 1712706600 | 0.00045551 | -1.0E-6 | -0.22 | 0.00045981 | 0.000465 | 0.000452 | 5523 |
| 1712620200 | 0.000457 | -7.0E-6 | -1.51 | 0.000463 | 0.000469 | 0.000452 | 7075 |
| 1712533800 | 0.000464 | -9.0E-6 | -1.90 | 0.000471 | 0.000473 | 0.000463 | 4957 |
| 1712447400 | 0.00047325 | 5.0E-6 | 1.07 | 0.000468 | 0.000475 | 0.0004679 | 5131 |
| 1712361000 | 0.00046857 | -3.0E-6 | -0.64 | 0.000474 | 0.00047444 | 0.000458 | 6326 |
| 1712274600 | 0.000472 | -7.0E-6 | -1.46 | 0.00048 | 0.00048 | 0.00046569 | 7811 |
| 1712188200 | 0.00047933 | -2.2E-5 | -4.39 | 0.0004997 | 0.00050105 | 0.000474 | 5120 |
| 1712101800 | 0.000501 | -1.7E-5 | -3.28 | 0.00051739 | 0.00053196 | 0.00049 | 5506 |
| 1712015400 | 0.000518 | 1.0E-6 | 0.19 | 0.000518 | 0.00052336 | 0.000506 | 8398 |
| 1711929000 | 0.000517 | -3.0E-6 | -0.58 | 0.00052 | 0.000531 | 0.000516 | 5186 |
| 1711842600 | 0.00052 | -1.1E-5 | -2.07 | 0.00053113 | 0.000549 | 0.0005163 | 6009 |
| 1711756200 | 0.000531 | 2.0E-5 | 3.91 | 0.000511 | 0.000533 | 0.000511 | 8014 |
| 1711669800 | 0.000511 | 3.0E-6 | 0.59 | 0.000508 | 0.000517 | 0.00049 | 7148 |
| 1711583400 | 0.000508 | 7.0E-6 | 1.40 | 0.000501 | 0.00071657 | 0.000488 | 8080 |
| 1711497000 | 0.000501 | 1.0E-5 | 2.04 | 0.000491 | 0.000507 | 0.00048862 | 7207 |
| 1711410600 | 0.000491 | -4.0E-6 | -0.81 | 0.000494 | 0.00050339 | 0.000483 | 11618 |
| 1711324200 | 0.000495 | -3.0E-6 | -0.60 | 0.000498 | 0.000506 | 0.00047552 | 8359 |
| 1711237800 | 0.000498 | -1.0E-5 | -1.97 | 0.000508 | 0.00051658 | 0.000498 | 8076 |
| 1711151400 | 0.000508 | 1.5E-5 | 3.04 | 0.000493 | 0.00051243 | 0.00048433 | 9074 |
| 1711065000 | 0.000493 | -3.0E-6 | -0.60 | 0.000496 | 0.00050925 | 0.000482 | 8661 |
| 1710978600 | 0.000496 | 1.0E-5 | 2.06 | 0.000486 | 0.000509 | 0.000481 | 10185 |
| 1710892200 | 0.000486 | 1.0E-5 | 2.10 | 0.000476 | 0.000495 | 0.000457 | 12830 |
| 1710805800 | 0.000476 | -1.6E-5 | -3.26 | 0.000488 | 0.000488 | 0.000464 | 11872 |
| 1710719400 | 0.00049154 | -8.0E-6 | -1.60 | 0.00049879 | 0.00051009 | 0.00049 | 8139 |
| 1710633000 | 0.00050003 | -2.3E-5 | -4.40 | 0.000523 | 0.00054974 | 0.00047144 | 15762 |
| 1710546600 | 0.00052322 | -2.0E-6 | -0.38 | 0.00052788 | 0.00056717 | 0.0005 | 18489 |
| 1710460200 | 0.000525 | 8.0E-6 | 1.55 | 0.000515 | 0.000531 | 0.000496 | 12192 |
| 1710373800 | 0.000517 | 0 | 0.00 | 0.000517 | 0.00053 | 0.000485 | 13808 |
| 1710287400 | 0.000517 | 8.0E-6 | 1.57 | 0.00050805 | 0.000517 | 0.000488 | 11204 |
| 1710201000 | 0.000509 | -1.1E-5 | -2.12 | 0.000517 | 0.000539 | 0.000484 | 20580 |
| 1710114600 | 0.00052 | 2.1E-5 | 4.21 | 0.00050255 | 0.000548 | 0.000497 | 14824 |
| 1710028200 | 0.000499 | -3.0E-6 | -0.60 | 0.000502 | 0.000513 | 0.000488 | 8207 |
| 1709941800 | 0.000502 | -1.7E-5 | -3.28 | 0.000519 | 0.00052 | 0.0004799 | 40975 |
| 1709855400 | 0.000519 | 2.4E-5 | 4.85 | 0.00049775 | 0.000524 | 0.00048162 | 15486 |
| 1709769000 | 0.000495 | 1.7E-5 | 3.56 | 0.00048379 | 0.00055412 | 0.00046 | 25530 |
| 1709682600 | 0.000478 | 1.2E-5 | 2.58 | 0.000466 | 0.000505 | 0.000438 | 18264 |
| 1709596200 | 0.000466 | -4.0E-5 | -7.91 | 0.000504 | 0.000523 | 0.000458 | 13122 |
| 1709509800 | 0.000506 | -5.7E-7 | -0.11 | 0.000503 | 0.000518 | 0.000471 | 13905 |
| 1709423400 | 0.00050657 | 4.4E-5 | 9.50 | 0.00046683 | 0.00050657 | 0.000455 | 11417 |
| 1709337000 | 0.000463 | 7.0E-6 | 1.54 | 0.000456 | 0.000467 | 0.000443 | 9349 |
| 1709250600 | 0.000456 | 1.2E-5 | 2.70 | 0.000444 | 0.00047527 | 0.000433 | 9413 |
| 1709164200 | 0.00044392 | -3.1E-5 | -6.53 | 0.000475 | 0.000486 | 0.000425 | 13728 |
| 1709077800 | 0.000475 | -2.0E-5 | -4.04 | 0.00049438 | 0.000497 | 0.000465 | 8717 |
| 1708991400 | 0.000495 | -2.2E-5 | -4.26 | 0.00051359 | 0.00054517 | 0.000486 | 11238 |
| 1708905000 | 0.00051659 | -4.2E-5 | -7.51 | 0.000559 | 0.00056 | 0.00050892 | 8845 |
| 1708818600 | 0.000559 | 5.0E-5 | 9.82 | 0.000504 | 0.000633 | 0.00049388 | 12819 |
| 1708732200 | 0.00050904 | 7.1E-5 | 16.21 | 0.000438 | 0.000528 | 0.00042839 | 12753 |
| 1708645800 | 0.000438 | 1.3E-5 | 3.06 | 0.000425 | 0.00049381 | 0.000419 | 8069 |
| 1708559400 | 0.000425 | -1.1E-5 | -2.52 | 0.000436 | 0.00043815 | 0.00042 | 8235 |
| 1708473000 | 0.000436 | -6.0E-6 | -1.36 | 0.00044157 | 0.0004557 | 0.00041869 | 12349 |
| 1708386600 | 0.000442 | 4.0E-6 | 0.91 | 0.000438 | 0.00045476 | 0.000428 | 11612 |
| 1708300200 | 0.000438 | -9.0E-6 | -2.01 | 0.000446 | 0.000455 | 0.000438 | 8099 |
| 1708213800 | 0.000447 | -5.0E-6 | -1.11 | 0.000453 | 0.000461 | 0.000439 | 8100 |
| 1708127400 | 0.000452 | -1.0E-5 | -2.16 | 0.000461 | 0.000476 | 0.000448 | 11179 |
| 1708041000 | 0.00046194 | 2.6E-5 | 5.97 | 0.000435 | 0.00046442 | 0.00042574 | 8177 |
| 1707954600 | 0.00043563 | -1.3E-5 | -2.90 | 0.000449 | 0.00070043 | 0.00043241 | 7761 |
| 1707868200 | 0.000449 | 3.0E-6 | 0.67 | 0.000446 | 0.000458 | 0.00044 | 8003 |
| 1707781800 | 0.000446 | -3.0E-6 | -0.67 | 0.000449 | 0.00045642 | 0.000442 | 9276 |
| 1707695400 | 0.000449 | -7.0E-6 | -1.54 | 0.000456 | 0.00046072 | 0.000447 | 5380 |
| 1707609000 | 0.000456 | -2.0E-6 | -0.44 | 0.000459 | 0.00047 | 0.000454 | 5035 |
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
