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 | -0.00152 | -3.98218496201 | 0.03817 | 0.045 | 0.03292 | 11570352.3473 | CX |
| 4 | -0.01561 | -29.8698813624 | 0.05226 | 0.05596 | 0.02903 | 12315915.8792 | CX |
| 12 | 0.01193 | 48.2605177994 | 0.02472 | 0.067 | 0.02411 | 14321549.8476 | CX |
| 26 | 0.01439 | 64.6451033243 | 0.02226 | 0.067 | 0.01736 | 12159445.9966 | CX |
| 52 | 0.00444 | 13.7845389631 | 0.03221 | 0.067 | 0.01426 | 7946611.68301 | CX |
| 156 | -0.08542115 | -69.9765259851 | 0.12207115 | 0.22187407 | 0.01294 | 5352148.33793 | CX |
| 260 | -0.08542115 | -69.9765259851 | 0.12207115 | 0.22187407 | 0.01294 | 5352148.33793 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.03732 | 0.00159 | 4.45 | 0.03911 | 0.045 | 0.03695 | 50779228 |
| 1714261800 | 0.03573 | 0.00157 | 4.60 | 0.03412 | 0.03779 | 0.03292 | 18341016 |
| 1714175400 | 0.03416 | -0.00085 | -2.43 | 0.03495 | 0.03509 | 0.03372 | 1732703 |
| 1714089000 | 0.03501 | 0 | 0.00 | 0.03495 | 0.03552 | 0.03344 | 2753511 |
| 1714002600 | 0.03501 | -0.00282 | -7.45 | 0.03776 | 0.03825 | 0.03475 | 1972921 |
| 1713916200 | 0.03783 | -0.00101 | -2.60 | 0.03865 | 0.03892 | 0.03737 | 2290585 |
| 1713829800 | 0.03884 | 0.0011 | 2.91 | 0.03817 | 0.0391 | 0.03707 | 3122499 |
| 1713743400 | 0.03774 | 0.00119 | 3.26 | 0.03751 | 0.03944 | 0.03665 | 11483885 |
| 1713657000 | 0.03655 | 0.00283 | 8.39 | 0.03362 | 0.03762 | 0.03362 | 26335856 |
| 1713570600 | 0.03372 | 0.00016 | 0.48 | 0.03352 | 0.03444 | 0.03061 | 3524557 |
| 1713484200 | 0.03356 | 0.00108 | 3.33 | 0.03241 | 0.0338 | 0.03163 | 1993940 |
| 1713397800 | 0.03248 | -0.00087 | -2.61 | 0.03305 | 0.0339 | 0.03147 | 5318144 |
| 1713311400 | 0.03335 | -0.00032 | -0.95 | 0.03344 | 0.03363 | 0.03137 | 4626105 |
| 1713225000 | 0.03367 | -0.00175 | -4.94 | 0.03528 | 0.03659 | 0.03206 | 6779303 |
| 1713138600 | 0.03542 | 0.00199 | 5.95 | 0.03315 | 0.03574 | 0.03137 | 6687977 |
| 1713052200 | 0.03343 | -0.00503 | -13.08 | 0.03805 | 0.03916 | 0.02903 | 13381692 |
| 1712965800 | 0.03846 | -0.00748 | -16.28 | 0.04533 | 0.04622 | 0.03524 | 13130474 |
| 1712879400 | 0.04594 | -0.00282 | -5.78 | 0.04819 | 0.04902 | 0.04533 | 4481896 |
| 1712793000 | 0.04876 | -0.00105 | -2.11 | 0.04889 | 0.05101 | 0.04533 | 10570831 |
| 1712706600 | 0.04981 | 0.00233 | 4.91 | 0.04746 | 0.0544 | 0.04707 | 31455292 |
| 1712620200 | 0.04748 | 0.001526 | 3.32 | 0.04575 | 0.04807 | 0.04407 | 8963498 |
| 1712533800 | 0.045954 | 0.001254 | 2.81 | 0.04457 | 0.046848 | 0.04403 | 3816601 |
| 1712447400 | 0.0447 | -1.0E-5 | -0.02 | 0.04438 | 0.04659 | 0.04396 | 4038820 |
| 1712361000 | 0.04471 | -0.00151 | -3.27 | 0.04593 | 0.04595 | 0.043 | 4570256 |
| 1712274600 | 0.04622 | 0.00345 | 8.07 | 0.04256 | 0.04749 | 0.04149 | 9032729 |
| 1712188200 | 0.04277 | -0.00142 | -3.21 | 0.0443 | 0.04572 | 0.04187 | 9926316 |
| 1712101800 | 0.04419 | -0.00509 | -10.33 | 0.04951 | 0.05003 | 0.04409 | 28431399 |
| 1712015400 | 0.04928 | -0.002 | -3.90 | 0.05226 | 0.05596 | 0.04773 | 55303597 |
| 1711929000 | 0.05128 | 0.0027 | 5.56 | 0.04818 | 0.05609 | 0.04783 | 51518722 |
| 1711842600 | 0.04858 | 9.0E-5 | 0.19 | 0.04939 | 0.05227 | 0.04838 | 36573000 |
| 1711756200 | 0.04849 | -0.00377 | -7.21 | 0.05195 | 0.05197 | 0.0477 | 30569442 |
| 1711669800 | 0.05226 | -0.0032 | -5.77 | 0.0549 | 0.05927 | 0.05089 | 44183886 |
| 1711583400 | 0.05546 | -0.00229 | -3.97 | 0.06641 | 0.067 | 0.05516 | 165264955 |
| 1711497000 | 0.05775 | 0.01864 | 47.66 | 0.03924 | 0.05885 | 0.03924 | 114148189 |
| 1711410600 | 0.03911 | 0.00085 | 2.22 | 0.03813 | 0.03961 | 0.03698 | 9890128 |
| 1711324200 | 0.03826 | -0.00033 | -0.86 | 0.03848 | 0.04029 | 0.03699 | 7828248 |
| 1711237800 | 0.03859 | 0.00224 | 6.16 | 0.03606 | 0.04165 | 0.035 | 4782211 |
| 1711151400 | 0.03635 | 0.00117 | 3.33 | 0.03528 | 0.03791 | 0.03477 | 8673953 |
| 1711065000 | 0.03518 | 0.00114 | 3.35 | 0.03404 | 0.03639 | 0.0336 | 6366232 |
| 1710978600 | 0.03404 | 0.00274 | 8.75 | 0.03121 | 0.03422 | 0.02936 | 9659053 |
| 1710892200 | 0.0313 | -0.0036 | -10.32 | 0.0349 | 0.03505 | 0.03073 | 9518027 |
| 1710805800 | 0.0349 | -0.00075 | -2.10 | 0.03574 | 0.03577 | 0.03394 | 9714885 |
| 1710719400 | 0.03565 | 0.00158 | 4.64 | 0.03421 | 0.0363 | 0.03297 | 6745973 |
| 1710633000 | 0.03407 | -0.00292 | -7.89 | 0.0371 | 0.03726 | 0.03361 | 6449459 |
| 1710546600 | 0.03699 | -0.00099 | -2.61 | 0.03841 | 0.03846 | 0.03384 | 25251937 |
| 1710460200 | 0.03798 | -0.00163 | -4.12 | 0.03965 | 0.03968 | 0.03555 | 6827048 |
| 1710373800 | 0.03961 | -0.00028 | -0.70 | 0.03952 | 0.04091 | 0.03848 | 8894447 |
| 1710287400 | 0.03989 | 0.00112 | 2.89 | 0.03866 | 0.04254 | 0.03587 | 21340939 |
| 1710201000 | 0.03877 | 0.00183 | 4.95 | 0.03686 | 0.03965 | 0.03451 | 20290571 |
| 1710114600 | 0.03694 | 0.00088 | 2.44 | 0.03593 | 0.03869 | 0.03548 | 10975715 |
| 1710028200 | 0.03606 | 0.00127 | 3.65 | 0.03504 | 0.03606 | 0.03422 | 8663099 |
| 1709941800 | 0.03479 | -0.00022 | -0.63 | 0.03468 | 0.03643 | 0.03317 | 9830670 |
| 1709855400 | 0.03501 | 0.00225 | 6.87 | 0.03268 | 0.03519 | 0.03245 | 7443826 |
| 1709769000 | 0.03276 | 0.00176 | 5.68 | 0.03109 | 0.03292 | 0.03035 | 7789526 |
| 1709682600 | 0.031 | -0.00345 | -10.01 | 0.03441 | 0.03481 | 0.0266 | 12343144 |
| 1709596200 | 0.03445 | 0.00058 | 1.71 | 0.03371 | 0.03484 | 0.03305 | 13770168 |
| 1709509800 | 0.03387 | -0.00136 | -3.86 | 0.035 | 0.03502 | 0.03079 | 8001192 |
| 1709423400 | 0.03523 | 0.00099 | 2.89 | 0.03424 | 0.03524 | 0.0334 | 6414790 |
| 1709337000 | 0.03424 | 0.00199 | 6.17 | 0.03222 | 0.03433 | 0.03219 | 7086122 |
| 1709250600 | 0.03225 | 0.00103 | 3.30 | 0.03144 | 0.03316 | 0.03076 | 11058304 |
| 1709164200 | 0.03122 | -0.00052 | -1.64 | 0.03177 | 0.0325 | 0.02827 | 12024125 |
| 1709077800 | 0.03174 | 0.00156 | 5.17 | 0.03018 | 0.03313 | 0.02989 | 17750955 |
| 1708991400 | 0.03018 | 0.0009 | 3.07 | 0.02947 | 0.03035 | 0.02825 | 5223022 |
| 1708905000 | 0.02928 | 1.0E-5 | 0.03 | 0.02922 | 0.02957 | 0.02876 | 2286667 |
| 1708818600 | 0.02927 | 0.0004 | 1.39 | 0.0288 | 0.02929 | 0.02822 | 2613110 |
| 1708732200 | 0.02887 | 4.0E-5 | 0.14 | 0.02893 | 0.02921 | 0.02805 | 4665947 |
| 1708645800 | 0.02883 | 0.00012 | 0.42 | 0.02867 | 0.02938 | 0.02817 | 4981809 |
| 1708559400 | 0.02871 | -0.001 | -3.37 | 0.02964 | 0.02973 | 0.02769 | 5967975 |
| 1708473000 | 0.02971 | -0.00031 | -1.03 | 0.02999 | 0.03026 | 0.02799 | 4740520 |
| 1708386600 | 0.03002 | 0.00055 | 1.87 | 0.02963 | 0.03022 | 0.02924 | 3000477 |
| 1708300200 | 0.02947 | 0.00029 | 0.99 | 0.02977 | 0.03002 | 0.02849 | 4041928 |
| 1708213800 | 0.02918 | -0.00096 | -3.19 | 0.03006 | 0.03076 | 0.02835 | 6303462 |
| 1708127400 | 0.03014 | 0.00021 | 0.70 | 0.03006 | 0.03276 | 0.02931 | 9655310 |
| 1708041000 | 0.02993 | 0.00185 | 6.59 | 0.02818 | 0.0325 | 0.02758 | 19844444 |
| 1707954600 | 0.02808 | 0.00139 | 5.21 | 0.02674 | 0.02865 | 0.02674 | 8994897 |
| 1707868200 | 0.02669 | -0.00075 | -2.73 | 0.02745 | 0.02745 | 0.0261 | 4926372 |
| 1707781800 | 0.02744 | 0.00031 | 1.14 | 0.0272 | 0.02763 | 0.02623 | 2228334 |
| 1707695400 | 0.02713 | 0.00107 | 4.11 | 0.02603 | 0.02815 | 0.02597 | 14872371 |
| 1707609000 | 0.02606 | -0.00013 | -0.50 | 0.02622 | 0.02633 | 0.02556 | 2703562 |
| 1707522600 | 0.02619 | 0.00064 | 2.50 | 0.02555 | 0.02626 | 0.02551 | 1983038 |
| 1707436200 | 0.02555 | 0.00014 | 0.55 | 0.02546 | 0.02581 | 0.02522 | 3175649 |
| 1707349800 | 0.02541 | -3.0E-5 | -0.12 | 0.02542 | 0.02544 | 0.02455 | 1901681 |
| 1707263400 | 0.02544 | 0.00077 | 3.12 | 0.02467 | 0.02574 | 0.02467 | 3433087 |
| 1707177000 | 0.02467 | -6.0E-5 | -0.24 | 0.02472 | 0.02518 | 0.02411 | 2977905 |
| 1707090600 | 0.02473 | -0.00073 | -2.87 | 0.02546 | 0.02546 | 0.02473 | 1227987 |
| 1707004200 | 0.02546 | 0.00013 | 0.51 | 0.02537 | 0.02567 | 0.02502 | 1366532 |
| 1706917800 | 0.02533 | 0.00035 | 1.40 | 0.02498 | 0.02555 | 0.02496 | 1637739 |
| 1706831400 | 0.02498 | -0.00025 | -0.99 | 0.0252 | 0.02529 | 0.02437 | 2578344 |
| 1706745000 | 0.02523 | -0.00085 | -3.26 | 0.02619 | 0.02619 | 0.02495 | 4095772 |
| 1706658600 | 0.02608 | -0.00084 | -3.12 | 0.02687 | 0.02712 | 0.02608 | 2300736 |
| 1706572200 | 0.02692 | 0.00057 | 2.16 | 0.02612 | 0.02694 | 0.02586 | 4920910 |
| 1706485800 | 0.02635 | -0.00071 | -2.62 | 0.02703 | 0.02728 | 0.02614 | 2827201 |
| 1706399400 | 0.02706 | -3.0E-5 | -0.11 | 0.02712 | 0.02727 | 0.02653 | 2323129 |
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
