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 | 0.00892 | 13.4743202417 | 0.0662 | 0.09417 | 0.0662 | 3026408.68586 | CX |
| 4 | -0.017258 | -18.6819372578 | 0.092378 | 0.0953 | 0.061 | 2068295.41159 | CX |
| 12 | -0.01285 | -14.6072524724 | 0.08797 | 0.2 | 0.061 | 2796347.96299 | CX |
| 26 | -0.00188 | -2.44155844156 | 0.077 | 0.2 | 0.061 | 2947049.7365 | CX |
| 52 | -0.00518 | -6.45080946451 | 0.0803 | 1.15 | 0.047 | 2848033.50336 | CX |
| 156 | -4.30488 | -98.2849315068 | 4.38 | 4.6 | 0.0058 | 2620541.94 | CX |
| 260 | -4.30488 | -98.2849315068 | 4.38 | 4.6 | 0.0058 | 2620541.94 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.07507 | 0.00039 | 0.52 | 0.0696 | 0.08 | 0.0674 | 2137353 |
| 1715557800 | 0.07468 | 0.00328 | 4.59 | 0.0718 | 0.07838 | 0.07056 | 1426888 |
| 1715471400 | 0.0714 | -0.0011 | -1.52 | 0.0723 | 0.07343 | 0.0713 | 629322 |
| 1715385000 | 0.0725 | -0.00255 | -3.40 | 0.07505 | 0.0765 | 0.0716 | 1003616 |
| 1715298600 | 0.07505 | -0.005009 | -6.26 | 0.0798 | 0.08011 | 0.0736 | 2210794 |
| 1715212200 | 0.080059 | 0.003199 | 4.16 | 0.07619 | 0.09417 | 0.0745 | 10112578 |
| 1715125800 | 0.07686 | 0.0102 | 15.30 | 0.0662 | 0.0803 | 0.0662 | 3664306 |
| 1715039400 | 0.06666 | -0.00145 | -2.13 | 0.06789 | 0.07098 | 0.06645 | 771935 |
| 1714953000 | 0.06811 | 0.0016 | 2.41 | 0.0668 | 0.0754 | 0.0651 | 1856871 |
| 1714866600 | 0.06651 | 0.000597 | 0.91 | 0.06594 | 0.06801 | 0.06549 | 978124 |
| 1714780200 | 0.065913 | 0.001003 | 1.55 | 0.065 | 0.06707 | 0.06343 | 2448725 |
| 1714693800 | 0.06491 | 0.00118 | 1.85 | 0.0638 | 0.0658 | 0.06159 | 1427871 |
| 1714607400 | 0.06373 | -0.001399 | -2.15 | 0.065 | 0.0652 | 0.061 | 1964986 |
| 1714521000 | 0.065129 | -0.010021 | -13.33 | 0.07504 | 0.07575 | 0.06405 | 3522681 |
| 1714434600 | 0.07515 | -0.00483 | -6.04 | 0.0874 | 0.0879 | 0.07396 | 3497501 |
| 1714348200 | 0.07998 | 0.00068 | 0.86 | 0.07944 | 0.081754 | 0.07944 | 521306 |
| 1714261800 | 0.0793 | 0.00095 | 1.21 | 0.07815 | 0.08025 | 0.0769 | 788607 |
| 1714175400 | 0.07835 | -0.00351 | -4.29 | 0.08172 | 0.0818 | 0.0773 | 1224129 |
| 1714089000 | 0.08186 | -0.00094 | -1.14 | 0.0828 | 0.08436 | 0.08069 | 309158 |
| 1714002600 | 0.0828 | -0.00422 | -4.85 | 0.0874 | 0.0879 | 0.0826 | 802546 |
| 1713916200 | 0.08702 | -0.002395 | -2.68 | 0.08934 | 0.0909 | 0.0861 | 2074721 |
| 1713829800 | 0.089415 | 0.001687 | 1.92 | 0.08847 | 0.0902 | 0.08608 | 1060366 |
| 1713743400 | 0.087728 | 6.8E-5 | 0.08 | 0.08867 | 0.0904 | 0.0857 | 1670157 |
| 1713657000 | 0.08766 | 0.00413 | 4.94 | 0.0835 | 0.0886 | 0.08291 | 1728789 |
| 1713570600 | 0.08353 | -0.00092 | -1.09 | 0.0838 | 0.088 | 0.0805 | 2030735 |
| 1713484200 | 0.08445 | 0.00049 | 0.58 | 0.0824 | 0.086 | 0.0817 | 2253761 |
| 1713397800 | 0.08396 | -0.00397 | -4.51 | 0.0883 | 0.0891 | 0.0817 | 2686876 |
| 1713311400 | 0.08793 | -0.00463 | -5.00 | 0.092378 | 0.0953 | 0.0846 | 3107557 |
| 1713225000 | 0.09256 | 0.00142 | 1.56 | 0.09086 | 0.0992 | 0.088 | 3290312 |
| 1713138600 | 0.09114 | 0.0027 | 3.05 | 0.0876 | 0.0916 | 0.085 | 2011369 |
| 1713052200 | 0.08844 | -0.010391 | -10.51 | 0.09858 | 0.1009 | 0.0872 | 2099150 |
| 1712965800 | 0.098831 | -0.011703 | -10.59 | 0.11097 | 0.113 | 0.0983 | 2115226 |
| 1712879400 | 0.110534 | -0.001796 | -1.60 | 0.1127 | 0.114 | 0.108 | 1154940 |
| 1712793000 | 0.11233 | 0.00196 | 1.78 | 0.1105 | 0.115 | 0.1091 | 702826 |
| 1712706600 | 0.11037 | -0.00611 | -5.25 | 0.11606 | 0.118 | 0.1101 | 1034831 |
| 1712620200 | 0.11648 | 0.003321 | 2.93 | 0.11086 | 0.12 | 0.1105 | 1297717 |
| 1712533800 | 0.113159 | -0.000341 | -0.30 | 0.11326 | 0.1165 | 0.1107 | 822826 |
| 1712447400 | 0.1135 | 0.00286 | 2.58 | 0.1109 | 0.1138 | 0.1097 | 744140 |
| 1712361000 | 0.11064 | -0.00471 | -4.08 | 0.116188 | 0.11876 | 0.1071 | 861390 |
| 1712274600 | 0.11535 | 0.00335 | 2.99 | 0.1123 | 0.1263 | 0.1114 | 1125251 |
| 1712188200 | 0.112 | -0.00112 | -0.99 | 0.11304 | 0.11895 | 0.109 | 1290043 |
| 1712101800 | 0.11312 | -0.010758 | -8.68 | 0.1233 | 0.12333 | 0.1075 | 1067507 |
| 1712015400 | 0.123878 | -0.007981 | -6.05 | 0.1322 | 0.1325 | 0.1214 | 1368968 |
| 1711929000 | 0.131859 | 0.003278 | 2.55 | 0.1279 | 0.1391 | 0.127506 | 1152388 |
| 1711842600 | 0.128581 | 0.000541 | 0.42 | 0.12744 | 0.1319 | 0.126853 | 846095 |
| 1711756200 | 0.12804 | -0.0079 | -5.81 | 0.1362 | 0.1369 | 0.1247 | 1181607 |
| 1711669800 | 0.13594 | 0.00536 | 4.10 | 0.13042 | 0.14505 | 0.1281 | 2278617 |
| 1711583400 | 0.13058 | 0.00012 | 0.09 | 0.1294 | 0.1366 | 0.123 | 2563958 |
| 1711497000 | 0.13046 | 0.00276 | 2.16 | 0.1273 | 0.1389 | 0.1263 | 2364886 |
| 1711410600 | 0.1277 | 0.00195 | 1.55 | 0.124 | 0.1303 | 0.1228 | 1871347 |
| 1711324200 | 0.12575 | 0.00263 | 2.14 | 0.12321 | 0.127 | 0.11992 | 1121549 |
| 1711237800 | 0.12312 | 0.0065 | 5.57 | 0.11668 | 0.1337 | 0.1159 | 1674684 |
| 1711151400 | 0.11662 | -0.003921 | -3.25 | 0.121143 | 0.126 | 0.1137 | 1690315 |
| 1711065000 | 0.120541 | 0.002321 | 1.96 | 0.1173 | 0.1274 | 0.1148 | 2836853 |
| 1710978600 | 0.11822 | 0.00813 | 7.38 | 0.1098 | 0.1208 | 0.1071 | 2329641 |
| 1710892200 | 0.11009 | -0.022264 | -16.82 | 0.13178 | 0.1329 | 0.1084 | 3471209 |
| 1710805800 | 0.132354 | -0.003346 | -2.47 | 0.13606 | 0.1427 | 0.1221 | 5199954 |
| 1710719400 | 0.1357 | 0.00467 | 3.56 | 0.131315 | 0.1385 | 0.125 | 3072644 |
| 1710633000 | 0.13103 | -0.01251 | -8.72 | 0.1448 | 0.14881 | 0.13 | 3434573 |
| 1710546600 | 0.14354 | -0.003773 | -2.56 | 0.1496 | 0.185 | 0.13 | 9446539 |
| 1710460200 | 0.147313 | -0.025937 | -14.97 | 0.170222 | 0.170875 | 0.14376 | 3849908 |
| 1710373800 | 0.17325 | 0.00495 | 2.94 | 0.16626 | 0.1878 | 0.154284 | 6481272 |
| 1710287400 | 0.1683 | 0.0198 | 13.33 | 0.1533 | 0.2 | 0.1432 | 14853093 |
| 1710201000 | 0.1485 | 0.0193 | 14.94 | 0.1298 | 0.1645 | 0.1184 | 12666826 |
| 1710114600 | 0.1292 | 0.02175 | 20.24 | 0.10723 | 0.1324 | 0.10466 | 9537769 |
| 1710028200 | 0.10745 | 0.00779 | 7.82 | 0.100089 | 0.11247 | 0.099 | 788530 |
| 1709941800 | 0.09966 | -0.00296 | -2.88 | 0.1022 | 0.107 | 0.0978 | 2366367 |
| 1709855400 | 0.10262 | 0.003736 | 3.78 | 0.0991 | 0.10578 | 0.0901 | 3816883 |
| 1709769000 | 0.098884 | 0.004184 | 4.42 | 0.094585 | 0.102 | 0.0918 | 2959285 |
| 1709682600 | 0.0947 | -0.0208 | -18.01 | 0.1077 | 0.1155 | 0.09114 | 7812290 |
| 1709596200 | 0.1155 | 0.008563 | 8.01 | 0.106761 | 0.12 | 0.1 | 11952613 |
| 1709509800 | 0.106937 | 0.004337 | 4.23 | 0.10286 | 0.1171 | 0.09892 | 6656361 |
| 1709423400 | 0.1026 | 0.00336 | 3.39 | 0.0997 | 0.1043 | 0.0967 | 2798796 |
| 1709337000 | 0.09924 | 0.00403 | 4.23 | 0.0957 | 0.1 | 0.092 | 3087639 |
| 1709250600 | 0.09521 | 0.005087 | 5.64 | 0.0913 | 0.1025 | 0.0887 | 3791663 |
| 1709164200 | 0.090123 | -0.002417 | -2.61 | 0.092245 | 0.09522 | 0.084 | 2561438 |
| 1709077800 | 0.09254 | -0.00155 | -1.65 | 0.0939 | 0.0965 | 0.0918 | 2435424 |
| 1708991400 | 0.09409 | 0.00712 | 8.19 | 0.08701 | 0.09529 | 0.08617 | 2292607 |
| 1708905000 | 0.08697 | 0.00062 | 0.72 | 0.08662 | 0.0875 | 0.0845 | 1103593 |
| 1708818600 | 0.08635 | 0.002627 | 3.14 | 0.08354 | 0.088 | 0.08344 | 1248586 |
| 1708732200 | 0.083723 | -0.000346 | -0.41 | 0.084 | 0.0866 | 0.0831 | 1275430 |
| 1708645800 | 0.084069 | 0.000569 | 0.68 | 0.08353 | 0.0868 | 0.08285 | 1422220 |
| 1708559400 | 0.0835 | -0.00295 | -3.41 | 0.08685 | 0.0869 | 0.08226 | 1048453 |
| 1708473000 | 0.08645 | -0.0017 | -1.93 | 0.08797 | 0.0902 | 0.085 | 2650528 |
| 1708386600 | 0.08815 | -0.00128 | -1.43 | 0.0899 | 0.0903 | 0.087 | 3627417 |
| 1708300200 | 0.08943 | 0.004103 | 4.81 | 0.0853 | 0.0942 | 0.0841 | 1334108 |
| 1708213800 | 0.085327 | -0.000591 | -0.69 | 0.086 | 0.0915 | 0.0844 | 2536979 |
| 1708127400 | 0.085918 | 0.002449 | 2.93 | 0.0836 | 0.08784 | 0.0822 | 1461834 |
| 1708041000 | 0.083469 | -0.000691 | -0.82 | 0.085 | 0.0878 | 0.08235 | 1648524 |
| 1707954600 | 0.08416 | 0.004 | 4.99 | 0.08028 | 0.0946 | 0.0797 | 3668533 |
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
