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 | -0.00277 | -7.35333156358 | 0.03767 | 0.03892 | 0.034909 | 81315951.4738 | CX |
| 4 | -1.0E-5 | -0.0286450873675 | 0.03491 | 0.044 | 0.03054 | 169037060.622 | CX |
| 12 | 0.00544 | 18.4657162254 | 0.02946 | 0.0654 | 0.02617 | 333271051.027 | CX |
| 26 | 0.00896 | 34.5412490362 | 0.02594 | 0.0654 | 0.02009 | 299507210.137 | CX |
| 52 | 0.007355 | 26.7017607551 | 0.027545 | 0.0654 | 0.0149 | 223117543.823 | CX |
| 156 | -0.08665 | -71.2875359934 | 0.12155 | 0.2327 | 0.012707 | 146947568.691 | CX |
| 260 | -0.08665 | -71.2875359934 | 0.12155 | 0.2327 | 0.012707 | 146947568.691 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715557800 | 0.03557 | -0.00067 | -1.85 | 0.03625 | 0.037325 | 0.035461 | 45668230 |
| 1715471400 | 0.03624 | 0.00085 | 2.40 | 0.03535 | 0.03735 | 0.03535 | 120248276 |
| 1715385000 | 0.03539 | -0.00156 | -4.22 | 0.03701 | 0.03818 | 0.034909 | 105002700 |
| 1715298600 | 0.03695 | 0.00143 | 4.03 | 0.03561 | 0.0372 | 0.035104 | 61116872 |
| 1715212200 | 0.03552 | -0.00026 | -0.73 | 0.03562 | 0.03643 | 0.03494 | 68319691 |
| 1715125800 | 0.03578 | -0.00129 | -3.48 | 0.03701 | 0.03769 | 0.03554 | 67140269 |
| 1715039400 | 0.03707 | -0.0006 | -1.59 | 0.03767 | 0.03892 | 0.03682 | 101715619 |
| 1714953000 | 0.03767 | 0.00051 | 1.37 | 0.03738 | 0.0383 | 0.03616 | 94664151 |
| 1714866600 | 0.03716 | 0.00087 | 2.40 | 0.03615 | 0.03771 | 0.03578 | 119832346 |
| 1714780200 | 0.03629 | 0.00134 | 3.83 | 0.03493 | 0.03652 | 0.03425 | 97366892 |
| 1714693800 | 0.03495 | 8.0E-5 | 0.23 | 0.03484 | 0.03563 | 0.03355 | 116305631 |
| 1714607400 | 0.03487 | 0.00112 | 3.32 | 0.03366 | 0.0352 | 0.03185 | 135665628 |
| 1714521000 | 0.03375 | -0.00208 | -5.81 | 0.03581 | 0.03606 | 0.031908 | 163882138 |
| 1714434600 | 0.03583 | -0.00131 | -3.53 | 0.0371 | 0.0384 | 0.03487 | 300320352 |
| 1714348200 | 0.03714 | 0.00145 | 4.06 | 0.03893 | 0.044 | 0.03701 | 801148705 |
| 1714261800 | 0.03569 | 0.00154 | 4.51 | 0.03418 | 0.03799 | 0.03271 | 548905357 |
| 1714175400 | 0.03415 | -0.00089 | -2.54 | 0.03503 | 0.03549 | 0.033654 | 62534169 |
| 1714089000 | 0.03504 | 0 | 0.00 | 0.03501 | 0.03557 | 0.03348 | 61013586 |
| 1714002600 | 0.03504 | -0.00275 | -7.28 | 0.0378 | 0.03829 | 0.03459 | 109876246 |
| 1713916200 | 0.03779 | -0.0011 | -2.83 | 0.03881 | 0.03911 | 0.03727 | 94945866 |
| 1713829800 | 0.03889 | 0.00119 | 3.16 | 0.03771 | 0.03911 | 0.03704 | 112180726 |
| 1713743400 | 0.0377 | 0.00114 | 3.12 | 0.03661 | 0.03949 | 0.03648 | 218352349 |
| 1713657000 | 0.03656 | 0.00272 | 8.04 | 0.03387 | 0.0394 | 0.03335 | 435681483 |
| 1713570600 | 0.03384 | 0.00033 | 0.98 | 0.033455 | 0.03453 | 0.03054 | 130880658 |
| 1713484200 | 0.03351 | 0.00101 | 3.11 | 0.03244 | 0.03384 | 0.03156 | 100732044 |
| 1713397800 | 0.0325 | -0.00086 | -2.58 | 0.033045 | 0.0339 | 0.03139 | 90459379 |
| 1713311400 | 0.03336 | -0.00014 | -0.42 | 0.03354 | 0.03389 | 0.03138 | 132092239 |
| 1713225000 | 0.0335 | -0.00195 | -5.50 | 0.03491 | 0.03662 | 0.03195 | 236986081 |
| 1713138600 | 0.03545 | 0.00219 | 6.58 | 0.03302 | 0.0357 | 0.03118 | 454575857 |
| 1713052200 | 0.03326 | -0.00484 | -12.70 | 0.03822 | 0.0392 | 0.02883 | 460217527 |
| 1712965800 | 0.0381 | -0.0079 | -17.17 | 0.04593 | 0.04624 | 0.03367 | 389393056 |
| 1712879400 | 0.046 | -0.00271 | -5.56 | 0.04862 | 0.04909 | 0.04527 | 190901602 |
| 1712793000 | 0.04871 | -0.00085 | -1.72 | 0.05057 | 0.05057 | 0.04532 | 285033194 |
| 1712706600 | 0.04956 | 0.00202 | 4.25 | 0.04755 | 0.05329 | 0.04705 | 946589175 |
| 1712620200 | 0.04754 | 0.00158 | 3.44 | 0.0457 | 0.04813 | 0.043961 | 207561362 |
| 1712533800 | 0.04596 | 0.00121 | 2.70 | 0.04469 | 0.04686 | 0.04438 | 150660336 |
| 1712447400 | 0.04475 | 0 | 0.00 | 0.04456 | 0.04664 | 0.04389 | 185258100 |
| 1712361000 | 0.04475 | -0.00137 | -2.97 | 0.04619 | 0.04622 | 0.04291 | 203553843 |
| 1712274600 | 0.04612 | 0.0034 | 7.96 | 0.0426 | 0.04747 | 0.04141 | 338975093 |
| 1712188200 | 0.04272 | -0.00147 | -3.33 | 0.04432 | 0.04573 | 0.04183 | 260704635 |
| 1712101800 | 0.04419 | -0.00509 | -10.33 | 0.04915 | 0.05006 | 0.044 | 538343885 |
| 1712015400 | 0.04928 | -0.00206 | -4.01 | 0.0526 | 0.05605 | 0.04768 | 965978566 |
| 1711929000 | 0.05134 | 0.00281 | 5.79 | 0.04846 | 0.05597 | 0.04779 | 703703758 |
| 1711842600 | 0.04853 | 1.0E-5 | 0.02 | 0.04847 | 0.05277 | 0.04837 | 562964725 |
| 1711756200 | 0.04852 | -0.0037 | -7.09 | 0.05236 | 0.05278 | 0.04761 | 373728905 |
| 1711669800 | 0.05222 | -0.00329 | -5.93 | 0.05566 | 0.05933 | 0.05086 | 636386056 |
| 1711583400 | 0.05551 | -0.00234 | -4.04 | 0.06231 | 0.0654 | 0.05516 | 2311953643 |
| 1711497000 | 0.05785 | 0.01855 | 47.20 | 0.03933 | 0.059 | 0.03887 | 2321850351 |
| 1711410600 | 0.0393 | 0.00107 | 2.80 | 0.03803 | 0.03979 | 0.03692 | 418903508 |
| 1711324200 | 0.03823 | -0.0004 | -1.04 | 0.03857 | 0.03977 | 0.03689 | 343561873 |
| 1711237800 | 0.03863 | 0.00232 | 6.39 | 0.03638 | 0.04182 | 0.03491 | 475774600 |
| 1711151400 | 0.03631 | 0.00113 | 3.21 | 0.035 | 0.038 | 0.03467 | 402007632 |
| 1711065000 | 0.03518 | 0.00107 | 3.14 | 0.034063 | 0.0365 | 0.0335 | 258807360 |
| 1710978600 | 0.03411 | 0.00281 | 8.98 | 0.03133 | 0.03428 | 0.02949 | 234092566 |
| 1710892200 | 0.0313 | -0.00357 | -10.24 | 0.03494 | 0.03542 | 0.03079 | 289424039 |
| 1710805800 | 0.03487 | -0.00098 | -2.73 | 0.03593 | 0.03598 | 0.03396 | 226881359 |
| 1710719400 | 0.03585 | 0.00168 | 4.92 | 0.03411 | 0.03635 | 0.03296 | 275228546 |
| 1710633000 | 0.03417 | -0.00303 | -8.15 | 0.03722 | 0.03734 | 0.0333 | 289143785 |
| 1710546600 | 0.0372 | -0.00076 | -2.00 | 0.03817 | 0.03849 | 0.03349 | 468412929 |
| 1710460200 | 0.03796 | -0.00159 | -4.02 | 0.03959 | 0.03974 | 0.03554 | 169039546 |
| 1710373800 | 0.03955 | -0.00033 | -0.83 | 0.03993 | 0.04088 | 0.03823 | 217551520 |
| 1710287400 | 0.03988 | 0.00112 | 2.89 | 0.03864 | 0.0425 | 0.03665 | 520403537 |
| 1710201000 | 0.03876 | 0.00187 | 5.07 | 0.03685 | 0.03978 | 0.03426 | 601795852 |
| 1710114600 | 0.03689 | 0.00095 | 2.64 | 0.03582 | 0.03869 | 0.03534 | 279761802 |
| 1710028200 | 0.03594 | 0.00119 | 3.42 | 0.035 | 0.03602 | 0.03417 | 168797413 |
| 1709941800 | 0.03475 | -0.00014 | -0.40 | 0.03492 | 0.03642 | 0.03305 | 238589227 |
| 1709855400 | 0.03489 | 0.0021 | 6.40 | 0.03277 | 0.03511 | 0.03239 | 252145188 |
| 1709769000 | 0.03279 | 0.00184 | 5.95 | 0.03093 | 0.033 | 0.03008 | 303829456 |
| 1709682600 | 0.03095 | -0.00355 | -10.29 | 0.03457 | 0.03489 | 0.02617 | 514018652 |
| 1709596200 | 0.0345 | 0.00075 | 2.22 | 0.03378 | 0.03482 | 0.03295 | 278327084 |
| 1709509800 | 0.03375 | -0.00153 | -4.34 | 0.03524 | 0.03535 | 0.030488 | 238691842 |
| 1709423400 | 0.03528 | 0.00106 | 3.10 | 0.03428 | 0.03528 | 0.03325 | 280909371 |
| 1709337000 | 0.03422 | 0.00197 | 6.11 | 0.03213 | 0.0343 | 0.03193 | 280789818 |
| 1709250600 | 0.03225 | 0.00104 | 3.33 | 0.03142 | 0.03321 | 0.03067 | 417525086 |
| 1709164200 | 0.03121 | -0.0005 | -1.58 | 0.03182 | 0.03248 | 0.02763 | 559962740 |
| 1709077800 | 0.03171 | 0.00171 | 5.70 | 0.03019 | 0.03249 | 0.02982 | 595377143 |
| 1708991400 | 0.03 | 0.00063 | 2.15 | 0.02956 | 0.03035 | 0.02821 | 198665165 |
| 1708905000 | 0.02937 | 0.00013 | 0.44 | 0.02922 | 0.02963 | 0.02857 | 89443400 |
| 1708818600 | 0.02924 | 0.00037 | 1.28 | 0.02884 | 0.02929 | 0.02819 | 95833228 |
| 1708732200 | 0.02887 | -4.0E-5 | -0.14 | 0.02899 | 0.02924 | 0.02803 | 123530383 |
| 1708645800 | 0.02891 | 0.0003 | 1.05 | 0.028603 | 0.02942 | 0.0281 | 132298213 |
| 1708559400 | 0.02861 | -0.0011 | -3.70 | 0.02963 | 0.02982 | 0.02764 | 151761386 |
| 1708473000 | 0.02971 | -0.00032 | -1.07 | 0.03008 | 0.0303 | 0.02819 | 229403959 |
| 1708386600 | 0.03003 | 0.00059 | 2.00 | 0.02946 | 0.03025 | 0.02913 | 152707685 |
| 1708300200 | 0.02944 | 0.00025 | 0.86 | 0.02923 | 0.03011 | 0.028452 | 136885825 |
| 1708213800 | 0.02919 | -0.00095 | -3.15 | 0.02987 | 0.03091 | 0.02811 | 208841083 |
| 1708127400 | 0.03014 | 0.00021 | 0.70 | 0.02998 | 0.033 | 0.0289 | 480462073 |
| 1708041000 | 0.02993 | 0.00184 | 6.55 | 0.02817 | 0.033 | 0.02754 | 1053177715 |
| 1707954600 | 0.02809 | 0.00139 | 5.21 | 0.02664 | 0.0288 | 0.02648 | 451351942 |
| 1707868200 | 0.0267 | -0.00073 | -2.66 | 0.02746 | 0.0276 | 0.02603 | 114648902 |
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
