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 | -0.000292 | -1.52799581371 | 0.01911 | 0.020276 | 0.017 | 4299629.54976 | CX |
| 4 | 0.001318 | 7.53142857143 | 0.0175 | 0.023 | 0.017 | 4315626.0467 | CX |
| 12 | 0.001919 | 11.3557015208 | 0.016899 | 0.085 | 0.015 | 5025966.24088 | CX |
| 26 | -0.000286 | -1.49706867672 | 0.019104 | 0.0856 | 0.014981 | 4853456.4679 | CX |
| 52 | -0.042682 | -69.4016260163 | 0.0615 | 0.0856 | 0.012 | 4808857.55146 | CX |
| 156 | -1.651182 | -98.8731736527 | 1.67 | 20000 | 0.012 | 3434178.16984 | CX |
| 260 | -1.141182 | -98.3777586207 | 1.16 | 20000 | 0.012 | 3242006.05712 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.018718 | 0.000926 | 5.20 | 0.017792 | 0.019436 | 0.017621 | 42298 |
| 1715730600 | 0.017792 | -0.000301 | -1.66 | 0.018069 | 0.018096 | 0.017021 | 617178 |
| 1715644200 | 0.018093 | -0.001026 | -5.37 | 0.019115 | 0.019999 | 0.017 | 27116701 |
| 1715557800 | 0.019119 | -0.000457 | -2.33 | 0.019565 | 0.020134 | 0.019012 | 646407 |
| 1715471400 | 0.019576 | 0.000628 | 3.31 | 0.018951 | 0.019975 | 0.018927 | 646900 |
| 1715385000 | 0.018948 | -0.000274 | -1.43 | 0.019222 | 0.020276 | 0.018879 | 412932 |
| 1715298600 | 0.019222 | -0.00053 | -2.68 | 0.01911 | 0.019222 | 0.018847 | 614987 |
| 1715212200 | 0.019752 | 0.000751 | 3.95 | 0.018965 | 0.020694 | 0.018375 | 372402 |
| 1715125800 | 0.019001 | 0.000374 | 2.01 | 0.018627 | 0.020085 | 0.017815 | 360800 |
| 1715039400 | 0.018627 | -0.000438 | -2.30 | 0.019079 | 0.019114 | 0.018489 | 27021197 |
| 1714953000 | 0.019065 | -0.000276 | -1.43 | 0.019341 | 0.01997 | 0.019 | 764562 |
| 1714866600 | 0.019341 | 0.000146 | 0.76 | 0.019195 | 0.022498 | 0.0191 | 307298 |
| 1714780200 | 0.019195 | -0.000802 | -4.01 | 0.019997 | 0.023 | 0.018084 | 596287 |
| 1714693800 | 0.019997 | 0.002738 | 15.86 | 0.017259 | 0.0208 | 0.017 | 894015 |
| 1714607400 | 0.017259 | -0.000349 | -1.98 | 0.017502 | 0.017609 | 0.0172 | 818530 |
| 1714521000 | 0.017608 | 0.000267 | 1.54 | 0.017341 | 0.017916 | 0.0172 | 726277 |
| 1714434600 | 0.017341 | -0.0004 | -2.25 | 0.017428 | 0.017938 | 0.017202 | 27315851 |
| 1714348200 | 0.017741 | 0.000299 | 1.71 | 0.017442 | 0.018 | 0.0172 | 754690 |
| 1714261800 | 0.017442 | 4.1E-5 | 0.24 | 0.017401 | 0.017674 | 0.017107 | 374423 |
| 1714175400 | 0.017401 | -0.000308 | -1.74 | 0.017709 | 0.017981 | 0.017151 | 755070 |
| 1714089000 | 0.017709 | 0.000143 | 0.81 | 0.017566 | 0.017813 | 0.017278 | 630148 |
| 1714002600 | 0.017566 | -0.00115 | -6.14 | 0.018716 | 0.018716 | 0.017192 | 326320 |
| 1713916200 | 0.018716 | -0.000638 | -3.30 | 0.019354 | 0.019876 | 0.017123 | 401676 |
| 1713829800 | 0.019354 | 0.00102 | 5.56 | 0.020117 | 0.020117 | 0.01824 | 26779118 |
| 1713743400 | 0.018334 | -0.000632 | -3.33 | 0.018966 | 0.0202 | 0.018238 | 287685 |
| 1713657000 | 0.018966 | 0.000829 | 4.57 | 0.018137 | 0.018975 | 0.01713 | 317301 |
| 1713570600 | 0.018137 | 0.000728 | 4.18 | 0.017409 | 0.01885 | 0.017 | 501878 |
| 1713484200 | 0.017409 | -9.1E-5 | -0.52 | 0.0175 | 0.01854 | 0.017 | 434582 |
| 1713397800 | 0.0175 | -0.001209 | -6.46 | 0.018709 | 0.018869 | 0.0175 | 702692 |
| 1713311400 | 0.018709 | 5.4E-5 | 0.29 | 0.018655 | 0.02026 | 0.018409 | 280818 |
| 1713225000 | 0.018655 | 6.1E-5 | 0.33 | 0.019102 | 0.020674 | 0.018381 | 26898855 |
| 1713138600 | 0.018594 | -0.004382 | -19.07 | 0.022976 | 0.023001 | 0.016404 | 552804 |
| 1713052200 | 0.022976 | 0.004268 | 22.81 | 0.018708 | 0.028 | 0.015 | 803246 |
| 1712965800 | 0.018708 | -0.003626 | -16.24 | 0.021728 | 0.024081 | 0.0175 | 717761 |
| 1712879400 | 0.022334 | -0.000877 | -3.78 | 0.023211 | 0.023857 | 0.020269 | 515456 |
| 1712793000 | 0.023211 | 0.003199 | 15.99 | 0.020482 | 0.025957 | 0.019937 | 1129458 |
| 1712706600 | 0.020012 | 0.0011 | 5.82 | 0.018912 | 0.020076 | 0.018795 | 761678 |
| 1712620200 | 0.018912 | 0.000119 | 0.63 | 0.018797 | 0.019157 | 0.01803 | 27177231 |
| 1712533800 | 0.018793 | -9.0E-6 | -0.05 | 0.019102 | 0.01944 | 0.018337 | 872534 |
| 1712447400 | 0.018802 | 0.000139 | 0.74 | 0.018836 | 0.01929 | 0.018012 | 352740 |
| 1712361000 | 0.018663 | 9.9E-5 | 0.53 | 0.018167 | 0.01919 | 0.0175 | 678209 |
| 1712274600 | 0.018564 | 0.000103 | 0.56 | 0.018777 | 0.01944 | 0.017965 | 568624 |
| 1712188200 | 0.018461 | 6.2E-5 | 0.34 | 0.018254 | 0.020482 | 0.017095 | 1010049 |
| 1712101800 | 0.018399 | -0.001259 | -6.40 | 0.019658 | 0.020005 | 0.018114 | 934448 |
| 1712015400 | 0.019658 | -0.001965 | -9.09 | 0.022223 | 0.023531 | 0.018579 | 27501739 |
| 1711929000 | 0.021623 | -0.001185 | -5.20 | 0.022808 | 0.023046 | 0.021116 | 415878 |
| 1711842600 | 0.022808 | 0.001152 | 5.32 | 0.021656 | 0.027745 | 0.01961 | 1292221 |
| 1711756200 | 0.021656 | -0.001612 | -6.93 | 0.023268 | 0.02472 | 0.0191 | 953283 |
| 1711669800 | 0.023268 | -0.001794 | -7.16 | 0.025062 | 0.025419 | 0.022448 | 1315722 |
| 1711583400 | 0.025062 | -0.001336 | -5.06 | 0.026398 | 0.028859 | 0.02389 | 1329918 |
| 1711497000 | 0.026398 | -0.002648 | -9.12 | 0.029046 | 0.0295 | 0.024 | 1904619 |
| 1711410600 | 0.029046 | 0.005181 | 21.71 | 0.023362 | 0.032931 | 0.023002 | 29454994 |
| 1711324200 | 0.023865 | -0.003769 | -13.64 | 0.027634 | 0.027634 | 0.023105 | 1429865 |
| 1711237800 | 0.027634 | -0.001261 | -4.36 | 0.028895 | 0.030257 | 0.023587 | 2501342 |
| 1711151400 | 0.028895 | -0.000988 | -3.31 | 0.029883 | 0.038666 | 0.024733 | 3269058 |
| 1711065000 | 0.029883 | -0.015175 | -33.68 | 0.045058 | 0.049096 | 0.018 | 3702607 |
| 1710978600 | 0.045058 | -0.004927 | -9.86 | 0.049985 | 0.057 | 0.035101 | 4077040 |
| 1710892200 | 0.049985 | 0.032434 | 184.80 | 0.017551 | 0.085 | 0.016492 | 1435346 |
| 1710805800 | 0.017551 | 4.9E-5 | 0.28 | 0.017347 | 0.020121 | 0.017001 | 27276726 |
| 1710719400 | 0.017502 | -0.001035 | -5.58 | 0.018537 | 0.020058 | 0.016965 | 1033696 |
| 1710633000 | 0.018537 | -0.001812 | -8.90 | 0.020349 | 0.020829 | 0.01838 | 933719 |
| 1710546600 | 0.020349 | 0.001609 | 8.59 | 0.018567 | 0.020598 | 0.018218 | 27577254 |
| 1710460200 | 0.01874 | -0.001185 | -5.95 | 0.019428 | 0.019645 | 0.018033 | 1323934 |
| 1710373800 | 0.019925 | -6.2E-5 | -0.31 | 0.019972 | 0.020998 | 0.01893 | 1104388 |
| 1710287400 | 0.019987 | -0.000495 | -2.42 | 0.020482 | 0.020841 | 0.019476 | 922260 |
| 1710201000 | 0.020482 | 0.000521 | 2.61 | 0.019854 | 0.02122 | 0.019415 | 27983199 |
| 1710114600 | 0.019961 | -0.001394 | -6.53 | 0.021355 | 0.023227 | 0.019767 | 1304565 |
| 1710028200 | 0.021355 | -0.001368 | -6.02 | 0.022723 | 0.023641 | 0.021315 | 822115 |
| 1709941800 | 0.022723 | -0.000134 | -0.59 | 0.022857 | 0.024064 | 0.021298 | 667688 |
| 1709855400 | 0.022857 | 0.003266 | 16.67 | 0.019591 | 0.023538 | 0.019111 | 674138 |
| 1709769000 | 0.019591 | -0.000625 | -3.09 | 0.020216 | 0.02113 | 0.0188 | 827779 |
| 1709682600 | 0.020216 | -0.001473 | -6.79 | 0.021689 | 0.022501 | 0.02 | 977876 |
| 1709596200 | 0.021689 | 0.000428 | 2.01 | 0.021065 | 0.022575 | 0.017916 | 27505577 |
| 1709509800 | 0.021261 | 0.000279 | 1.33 | 0.020982 | 0.021505 | 0.019785 | 1097041 |
| 1709423400 | 0.020982 | 0.000363 | 1.76 | 0.020619 | 0.021505 | 0.020429 | 1056767 |
| 1709337000 | 0.020619 | 6.0E-5 | 0.29 | 0.020559 | 0.02095 | 0.01981 | 803641 |
| 1709250600 | 0.020559 | 0.002124 | 11.52 | 0.018435 | 0.021025 | 0.017509 | 678014 |
| 1709164200 | 0.018435 | 0.000419 | 2.33 | 0.018016 | 0.022343 | 0.017684 | 928876 |
| 1709077800 | 0.018016 | -0.000143 | -0.79 | 0.018159 | 0.019689 | 0.017426 | 670558 |
| 1708991400 | 0.018159 | -0.00059 | -3.15 | 0.018688 | 0.019689 | 0.01708 | 27059929 |
| 1708905000 | 0.018749 | 0.001269 | 7.26 | 0.01748 | 0.019689 | 0.016873 | 1032146 |
| 1708818600 | 0.01748 | -0.000486 | -2.71 | 0.017966 | 0.018966 | 0.017179 | 992772 |
| 1708732200 | 0.017966 | 0.000226 | 1.27 | 0.01774 | 0.018151 | 0.016239 | 851386 |
| 1708645800 | 0.01774 | 0.000841 | 4.98 | 0.016899 | 0.01818 | 0.016126 | 697328 |
| 1708559400 | 0.016899 | -0.000435 | -2.51 | 0.017334 | 0.018126 | 0.016628 | 777617 |
| 1708473000 | 0.017334 | -0.000523 | -2.93 | 0.017857 | 0.01812 | 0.0165 | 1161052 |
| 1708386600 | 0.017857 | -0.000588 | -3.19 | 0.018501 | 0.018776 | 0.016836 | 27380445 |
| 1708300200 | 0.018445 | -0.000401 | -2.13 | 0.018671 | 0.01994 | 0.017858 | 1785120 |
| 1708213800 | 0.018846 | 0.000662 | 3.64 | 0.01814 | 0.019074 | 0.017017 | 847915 |
| 1708127400 | 0.018184 | -5.6E-5 | -0.31 | 0.018406 | 0.018839 | 0.017535 | 829074 |
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
