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 | -0.00034569 | -13.0733216349 | 0.00264424 | 0.0028424 | 0.00230892 | 4430644.40771 | CX |
| 4 | -0.00120033 | -34.3061208158 | 0.00349888 | 0.00382267 | 0.0022395 | 4088595.48514 | CX |
| 12 | 0.00023835 | 11.5692651199 | 0.0020602 | 0.00385155 | 0.00200516 | 5493040.38426 | CX |
| 26 | -0.00013387 | -5.50357257382 | 0.00243242 | 0.00385155 | 0.00193513 | 5829882.36998 | CX |
| 52 | -0.00089957 | -28.1280877516 | 0.00319812 | 0.00489912 | 0.00178138 | 4832445.15367 | CX |
| 156 | -0.01967168 | -89.5378883152 | 0.02197023 | 0.02492526 | 0.00178138 | 29769171.1425 | CX |
| 260 | -0.00582695 | -71.7118946526 | 0.0081255 | 0.03667646 | 0.001267 | 137157077.685 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.00231846 | -0.000122 | -5.00 | 0.00244017 | 0.0024911 | 0.00230892 | 4148721 |
| 1714261800 | 0.0024401 | -5.0E-8 | -0.00 | 0.00244267 | 0.00253129 | 0.0023794 | 4160137 |
| 1714175400 | 0.00244015 | -5.4E-5 | -2.16 | 0.00252417 | 0.00252521 | 0.00237276 | 4114564 |
| 1714089000 | 0.00249425 | -4.5E-5 | -1.77 | 0.00254305 | 0.0025698 | 0.00240137 | 4055251 |
| 1714002600 | 0.00253926 | -0.000197 | -7.20 | 0.00273903 | 0.00276523 | 0.00251428 | 3726864 |
| 1713916200 | 0.00273622 | 4.7E-5 | 1.75 | 0.0026878 | 0.00277339 | 0.00265009 | 3887153 |
| 1713829800 | 0.00268892 | 0.00010775 | 4.17 | 0.00264424 | 0.0028424 | 0.0025534 | 6921817 |
| 1713743400 | 0.00258117 | -3.5E-5 | -1.34 | 0.00261423 | 0.00265302 | 0.00255325 | 3839470 |
| 1713657000 | 0.00261584 | 0.00016116 | 6.57 | 0.00244403 | 0.00266399 | 0.00244403 | 3742157 |
| 1713570600 | 0.00245468 | 3.2E-5 | 1.32 | 0.00241869 | 0.00253399 | 0.0022395 | 4216661 |
| 1713484200 | 0.00242287 | 6.7E-5 | 2.84 | 0.00236167 | 0.00247072 | 0.00231496 | 4181923 |
| 1713397800 | 0.00235624 | -8.1E-5 | -3.32 | 0.00243557 | 0.00243937 | 0.00225328 | 4105371 |
| 1713311400 | 0.00243732 | 1.8E-5 | 0.74 | 0.00241555 | 0.00245968 | 0.00229282 | 4123032 |
| 1713225000 | 0.00241932 | -0.000236 | -8.89 | 0.00264424 | 0.00273712 | 0.00236035 | 7199223 |
| 1713138600 | 0.00265546 | 0.00020247 | 8.25 | 0.00243649 | 0.00266139 | 0.00233181 | 3991169 |
| 1713052200 | 0.00245299 | -0.000596 | -19.55 | 0.00303477 | 0.00318064 | 0.00226668 | 3508617 |
| 1712965800 | 0.0030488 | -0.000564 | -15.61 | 0.00360885 | 0.00370466 | 0.00292281 | 2910443 |
| 1712879400 | 0.00361247 | 0.0001078 | 3.08 | 0.00350063 | 0.00382267 | 0.00336462 | 2782797 |
| 1712793000 | 0.00350467 | 0.00031129 | 9.75 | 0.00318995 | 0.00369366 | 0.00304861 | 3053234 |
| 1712706600 | 0.00319338 | -9.4E-5 | -2.86 | 0.0032913 | 0.00333074 | 0.00317311 | 3247468 |
| 1712620200 | 0.00328782 | -9.8E-5 | -2.89 | 0.00349888 | 0.00349888 | 0.00301426 | 6450933 |
| 1712533800 | 0.0033861 | 0.00029254 | 9.46 | 0.00308636 | 0.00338868 | 0.00307883 | 2932601 |
| 1712447400 | 0.00309356 | 0.00010073 | 3.37 | 0.00298251 | 0.00314206 | 0.00298251 | 3429424 |
| 1712361000 | 0.00299283 | -3.5E-5 | -1.16 | 0.0030308 | 0.00306371 | 0.00291418 | 3329382 |
| 1712274600 | 0.00302823 | 4.2E-5 | 1.41 | 0.00297462 | 0.00318013 | 0.00295368 | 3222700 |
| 1712188200 | 0.00298636 | 4.0E-6 | 0.13 | 0.00299082 | 0.00315472 | 0.00289938 | 3289314 |
| 1712101800 | 0.00298273 | -0.000321 | -9.72 | 0.0032959 | 0.0032959 | 0.00289745 | 3341147 |
| 1712015400 | 0.00330388 | -0.000156 | -4.51 | 0.00349888 | 0.00349888 | 0.0030881 | 6569087 |
| 1711929000 | 0.00346037 | 0.00016287 | 4.94 | 0.00329773 | 0.0034673 | 0.00328575 | 2756547 |
| 1711842600 | 0.0032975 | -0.000113 | -3.31 | 0.00344114 | 0.00355866 | 0.00328985 | 3035192 |
| 1711756200 | 0.00341031 | -4.7E-5 | -1.36 | 0.0034197 | 0.00346553 | 0.00327001 | 3324694 |
| 1711669800 | 0.00345729 | 0.00027778 | 8.74 | 0.00322016 | 0.00364 | 0.00322016 | 4513188 |
| 1711583400 | 0.00317951 | -8.4E-5 | -2.57 | 0.00326446 | 0.00335851 | 0.00315131 | 4854543 |
| 1711497000 | 0.00326368 | 0.00014825 | 4.76 | 0.00311683 | 0.00330598 | 0.00308878 | 5035910 |
| 1711410600 | 0.00311543 | 7.4E-5 | 2.43 | 0.00298234 | 0.0031327 | 0.0029642 | 9431047 |
| 1711324200 | 0.0030412 | 0.00012289 | 4.21 | 0.00291128 | 0.00305432 | 0.00288798 | 5321476 |
| 1711237800 | 0.00291831 | -9.2E-7 | -0.03 | 0.00292956 | 0.00307359 | 0.00291831 | 5361475 |
| 1711151400 | 0.00291923 | 2.1E-5 | 0.72 | 0.00293653 | 0.00304476 | 0.00282275 | 5421072 |
| 1711065000 | 0.0028987 | -2.1E-5 | -0.72 | 0.0029109 | 0.00296506 | 0.00279747 | 5755695 |
| 1710978600 | 0.00291936 | 0.00028563 | 10.85 | 0.00262231 | 0.00307662 | 0.00255047 | 5455782 |
| 1710892200 | 0.00263373 | -0.000151 | -5.42 | 0.00277963 | 0.00282864 | 0.00253962 | 5829613 |
| 1710805800 | 0.00278443 | -0.000268 | -8.78 | 0.00298234 | 0.00340695 | 0.00268325 | 9943644 |
| 1710719400 | 0.00305245 | 0.00013085 | 4.48 | 0.00294585 | 0.00310789 | 0.0028195 | 5604811 |
| 1710633000 | 0.0029216 | -0.000408 | -12.25 | 0.00333466 | 0.00352161 | 0.00285544 | 5077071 |
| 1710546600 | 0.00332976 | -8.9E-5 | -2.60 | 0.00298234 | 0.00337371 | 0.0029642 | 10477704 |
| 1710460200 | 0.00341833 | -0.000188 | -5.21 | 0.00360209 | 0.0036065 | 0.00323871 | 4834383 |
| 1710373800 | 0.00360595 | 0.00022852 | 6.77 | 0.00334057 | 0.00365834 | 0.00330221 | 4952815 |
| 1710287400 | 0.00337743 | 0.00016229 | 5.05 | 0.00321808 | 0.00385155 | 0.0031754 | 5247763 |
| 1710201000 | 0.00321514 | 2.9E-5 | 0.91 | 0.00298234 | 0.0033239 | 0.0029642 | 10907020 |
| 1710114600 | 0.00318597 | 1.3E-5 | 0.41 | 0.00316782 | 0.00329939 | 0.00313866 | 5167608 |
| 1710028200 | 0.00317325 | 2.0E-5 | 0.63 | 0.00315266 | 0.00325941 | 0.00309944 | 5699505 |
| 1709941800 | 0.00315336 | 0.00010106 | 3.31 | 0.00306105 | 0.00316178 | 0.00294936 | 5543148 |
| 1709855400 | 0.0030523 | 7.8E-5 | 2.62 | 0.00298234 | 0.00310952 | 0.00284403 | 5669185 |
| 1709769000 | 0.002974 | 0.00027786 | 10.31 | 0.00270546 | 0.00298856 | 0.00262945 | 5496808 |
| 1709682600 | 0.00269614 | -0.000282 | -9.47 | 0.00297971 | 0.00325769 | 0.00259536 | 5127128 |
| 1709596200 | 0.002978 | -1.8E-5 | -0.60 | 0.00247919 | 0.00306359 | 0.00245649 | 9661383 |
| 1709509800 | 0.00299559 | 8.7E-5 | 2.99 | 0.00290763 | 0.00302723 | 0.00273375 | 5687334 |
| 1709423400 | 0.00290881 | 0.00012808 | 4.61 | 0.00278004 | 0.00293865 | 0.00267954 | 5459929 |
| 1709337000 | 0.00278073 | 0.00023056 | 9.04 | 0.00257398 | 0.00278073 | 0.00256015 | 5994307 |
| 1709250600 | 0.00255017 | 2.3E-5 | 0.91 | 0.00251255 | 0.00267562 | 0.00247167 | 5951145 |
| 1709164200 | 0.00252688 | -1.0E-6 | -0.04 | 0.00253095 | 0.00261451 | 0.00239287 | 6259161 |
| 1709077800 | 0.00252826 | 5.1E-5 | 2.06 | 0.00247919 | 0.00256306 | 0.00245649 | 6236497 |
| 1708991400 | 0.0024777 | 4.9E-5 | 2.02 | 0.00232482 | 0.002923 | 0.00225694 | 10098678 |
| 1708905000 | 0.00242848 | 3.6E-5 | 1.50 | 0.00239443 | 0.00243171 | 0.00233618 | 6187119 |
| 1708818600 | 0.00239248 | 5.3E-5 | 2.27 | 0.00233762 | 0.00240297 | 0.00230079 | 6388651 |
| 1708732200 | 0.00233952 | -3.7E-5 | -1.56 | 0.00237484 | 0.00242579 | 0.00230157 | 5395777 |
| 1708645800 | 0.00237612 | 5.3E-5 | 2.28 | 0.00230897 | 0.0024567 | 0.00226847 | 5450453 |
| 1708559400 | 0.00232269 | -8.9E-5 | -3.69 | 0.00240828 | 0.00241415 | 0.0022382 | 5138940 |
| 1708473000 | 0.00241202 | -3.4E-5 | -1.39 | 0.00244528 | 0.00248145 | 0.00229618 | 6463696 |
| 1708386600 | 0.00244566 | -2.5E-5 | -1.01 | 0.00232482 | 0.00252002 | 0.00225694 | 10097655 |
| 1708300200 | 0.00247102 | 1.7E-5 | 0.69 | 0.00245204 | 0.00254628 | 0.0024515 | 5915459 |
| 1708213800 | 0.00245354 | -4.8E-5 | -1.92 | 0.00249446 | 0.00250459 | 0.00241431 | 5990072 |
| 1708127400 | 0.00250131 | -4.3E-5 | -1.69 | 0.00254448 | 0.00271307 | 0.00240722 | 6003008 |
| 1708041000 | 0.00254388 | 0.00017626 | 7.44 | 0.00236088 | 0.00262795 | 0.00235178 | 6170607 |
| 1707954600 | 0.00236762 | 7.1E-5 | 3.09 | 0.00229489 | 0.00240744 | 0.00225375 | 6348467 |
| 1707868200 | 0.00229678 | -4.0E-5 | -1.71 | 0.00234996 | 0.00236955 | 0.002245 | 6248421 |
| 1707781800 | 0.00233666 | 3.2E-5 | 1.39 | 0.00232482 | 0.00243055 | 0.00225694 | 9823664 |
| 1707695400 | 0.00230418 | -7.1E-5 | -2.99 | 0.00237278 | 0.00242512 | 0.00229982 | 6249422 |
| 1707609000 | 0.00237474 | -3.8E-5 | -1.57 | 0.00241776 | 0.00244747 | 0.00232712 | 6216333 |
| 1707522600 | 0.00241311 | 8.8E-5 | 3.78 | 0.00232482 | 0.00243214 | 0.00225694 | 5903028 |
| 1707436200 | 0.00232545 | 4.6E-5 | 2.02 | 0.00228041 | 0.00232889 | 0.00225242 | 6312495 |
| 1707349800 | 0.00227977 | 2.3E-5 | 1.02 | 0.00225669 | 0.0022973 | 0.00223763 | 6272698 |
| 1707263400 | 0.00225634 | -6.5E-5 | -2.80 | 0.00231974 | 0.00235512 | 0.00225439 | 6144414 |
| 1707177000 | 0.00232181 | 3.2E-5 | 1.40 | 0.0020602 | 0.00239275 | 0.00200516 | 7021050 |
| 1707090600 | 0.00229022 | 1.9E-5 | 0.84 | 0.00227278 | 0.00239675 | 0.00224206 | 6218950 |
| 1707004200 | 0.00227076 | 3.3E-5 | 1.47 | 0.00221439 | 0.00227725 | 0.00217541 | 6299602 |
| 1706917800 | 0.00223769 | 5.0E-6 | 0.22 | 0.00223168 | 0.00227134 | 0.00221237 | 6232377 |
| 1706831400 | 0.0022326 | -7.0E-6 | -0.31 | 0.00228528 | 0.00231114 | 0.0021716 | 6234485 |
| 1706745000 | 0.0022399 | 3.8E-5 | 1.73 | 0.00215944 | 0.00228268 | 0.00212116 | 6797561 |
| 1706658600 | 0.00220194 | 4.9E-5 | 2.28 | 0.00215038 | 0.00225759 | 0.00212125 | 6359564 |
| 1706572200 | 0.00215306 | 3.0E-5 | 1.41 | 0.0020602 | 0.00216992 | 0.00200516 | 6984012 |
| 1706485800 | 0.00212331 | -3.1E-5 | -1.44 | 0.00215277 | 0.0021965 | 0.00208634 | 6510732 |
| 1706399400 | 0.00215421 | 2.3E-5 | 1.08 | 0.00213299 | 0.00219958 | 0.00209777 | 6523505 |
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
