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 | -0.00141 | -6.32003585836 | 0.02231 | 0.02246 | 0.0202 | 1009455.37473 | CX |
| 4 | -0.00248 | -10.6073567151 | 0.02338 | 0.02735 | 0.0202 | 1306880.57305 | CX |
| 12 | -0.00413 | -16.5001997603 | 0.02503 | 0.04313 | 0.0202 | 2312296.16518 | CX |
| 26 | -0.009954 | -32.261619239 | 0.030854 | 0.04313 | 0.00279 | 2215432.03013 | CX |
| 52 | -0.009217 | -30.6039778198 | 0.030117 | 0.04313 | 0.00279 | 1842165.56711 | CX |
| 156 | -0.1634 | -88.6597938144 | 0.1843 | 0.552 | 0.00279 | 2606647.59857 | CX |
| 260 | -0.6723 | -96.9849971148 | 0.6932 | 0.7394 | 0.00279 | 2634521.59904 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 0.02106 | -0.00071 | -3.26 | 0.02091 | 0.02177 | 0.02082 | 906043 |
| 1715557800 | 0.02177 | 0.00031 | 1.44 | 0.02157 | 0.02212 | 0.02127 | 679919 |
| 1715471400 | 0.02146 | -8.0E-5 | -0.37 | 0.02136 | 0.02196 | 0.02096 | 785305 |
| 1715385000 | 0.02154 | 2.0E-5 | 0.09 | 0.02152 | 0.02212 | 0.02052 | 1089908 |
| 1715298600 | 0.02152 | 0 | 0.00 | 0.02137 | 0.02172 | 0.02111 | 1434566 |
| 1715212200 | 0.02152 | -0.00044 | -2.00 | 0.02196 | 0.02219 | 0.0202 | 1315324 |
| 1715125800 | 0.02196 | -0.00035 | -1.57 | 0.02231 | 0.02246 | 0.02188 | 855119 |
| 1715039400 | 0.02231 | -6.0E-5 | -0.27 | 0.02238 | 0.0225 | 0.02182 | 813909 |
| 1714953000 | 0.02237 | -5.0E-5 | -0.22 | 0.0223 | 0.0225 | 0.02199 | 906263 |
| 1714866600 | 0.02242 | -9.0E-5 | -0.40 | 0.02253 | 0.02285 | 0.02167 | 929049 |
| 1714780200 | 0.02251 | 0.00044 | 1.99 | 0.02192 | 0.02267 | 0.02153 | 1342571 |
| 1714693800 | 0.02207 | 0.00024 | 1.10 | 0.02196 | 0.02214 | 0.02114 | 1255689 |
| 1714607400 | 0.02183 | 4.0E-5 | 0.18 | 0.02179 | 0.02191 | 0.02079 | 1204643 |
| 1714521000 | 0.02179 | -0.00074 | -3.28 | 0.02259 | 0.0227 | 0.02137 | 1973381 |
| 1714434600 | 0.02253 | -0.00013 | -0.57 | 0.02731 | 0.02735 | 0.020627 | 2385147 |
| 1714348200 | 0.02266 | -9.0E-5 | -0.40 | 0.02275 | 0.02319 | 0.0224 | 889115 |
| 1714261800 | 0.02275 | 0.00018 | 0.80 | 0.02255 | 0.02287 | 0.02227 | 1037815 |
| 1714175400 | 0.02257 | -0.00037 | -1.61 | 0.02294 | 0.02302 | 0.02247 | 1659155 |
| 1714089000 | 0.02294 | -0.00055 | -2.34 | 0.02349 | 0.02353 | 0.02217 | 1652943 |
| 1714002600 | 0.02349 | 0 | 0.00 | 0.02349 | 0.02427 | 0.02265 | 1227973 |
| 1713916200 | 0.02349 | -0.00049 | -2.04 | 0.02398 | 0.02407 | 0.02191 | 1110537 |
| 1713829800 | 0.02398 | -8.0E-5 | -0.33 | 0.02409 | 0.02442 | 0.0235 | 2314630 |
| 1713743400 | 0.02406 | -0.00016 | -0.66 | 0.02422 | 0.02486 | 0.02388 | 1160531 |
| 1713657000 | 0.02422 | 0.00089 | 3.81 | 0.02333 | 0.02566 | 0.02237 | 2104040 |
| 1713570600 | 0.02333 | 0.00041 | 1.79 | 0.02292 | 0.02374 | 0.02229 | 1068484 |
| 1713484200 | 0.02292 | 0.00027 | 1.19 | 0.02275 | 0.02349 | 0.02247 | 1647373 |
| 1713397800 | 0.02265 | -0.00041 | -1.78 | 0.02315 | 0.02375 | 0.022 | 1733835 |
| 1713311400 | 0.02306 | -0.00032 | -1.37 | 0.02338 | 0.02354 | 0.02215 | 1109374 |
| 1713225000 | 0.02338 | -0.00024 | -1.02 | 0.02359 | 0.02479 | 0.02289 | 1999661 |
| 1713138600 | 0.02362 | 0.00018 | 0.77 | 0.02344 | 0.02409 | 0.02226 | 2671800 |
| 1713052200 | 0.02344 | -0.00106 | -4.33 | 0.0245 | 0.02459 | 0.02265 | 3172861 |
| 1712965800 | 0.0245 | -0.0013 | -5.04 | 0.0258 | 0.02602 | 0.02384 | 2031543 |
| 1712879400 | 0.0258 | 5.0E-5 | 0.19 | 0.02575 | 0.02641 | 0.02552 | 1603475 |
| 1712793000 | 0.02575 | 0.00012 | 0.47 | 0.02563 | 0.02628 | 0.02373 | 3214765 |
| 1712706600 | 0.02563 | -0.00063 | -2.40 | 0.02626 | 0.027 | 0.02476 | 1572254 |
| 1712620200 | 0.02626 | 9.0E-5 | 0.34 | 0.0262 | 0.02731 | 0.02549 | 2389641 |
| 1712533800 | 0.02617 | -1.0E-5 | -0.04 | 0.02618 | 0.02677 | 0.02572 | 1222318 |
| 1712447400 | 0.02618 | 0.00022 | 0.85 | 0.02584 | 0.02693 | 0.02346 | 2425432 |
| 1712361000 | 0.02596 | -0.00076 | -2.84 | 0.02679 | 0.02716 | 0.02525 | 1818132 |
| 1712274600 | 0.02672 | -0.00041 | -1.51 | 0.02713 | 0.02744 | 0.02601 | 1941816 |
| 1712188200 | 0.02713 | 0.00132 | 5.11 | 0.02575 | 0.02764 | 0.02542 | 2268550 |
| 1712101800 | 0.02581 | -0.00057 | -2.16 | 0.02642 | 0.02651 | 0.02407 | 2750241 |
| 1712015400 | 0.02638 | -0.00114 | -4.14 | 0.02753 | 0.02764 | 0.02549 | 2143032 |
| 1711929000 | 0.02752 | 0.00016 | 0.58 | 0.02728 | 0.02779 | 0.02703 | 1110519 |
| 1711842600 | 0.02736 | -0.00048 | -1.72 | 0.02783 | 0.02793 | 0.02702 | 1199879 |
| 1711756200 | 0.02784 | -0.00036 | -1.28 | 0.02813 | 0.02842 | 0.02756 | 1633724 |
| 1711669800 | 0.0282 | 0.00077 | 2.81 | 0.02697 | 0.02887 | 0.0267 | 2676465 |
| 1711583400 | 0.02743 | 0.00012 | 0.44 | 0.02754 | 0.03058 | 0.02624 | 2934224 |
| 1711497000 | 0.02731 | -0.00088 | -3.12 | 0.02819 | 0.02903 | 0.0269 | 1812366 |
| 1711410600 | 0.02819 | 0.00102 | 3.75 | 0.0272 | 0.0285 | 0.02692 | 2815203 |
| 1711324200 | 0.02717 | -0.00012 | -0.44 | 0.02736 | 0.02746 | 0.02627 | 1466022 |
| 1711237800 | 0.02729 | 0.00125 | 4.80 | 0.02619 | 0.02731 | 0.02602 | 1460946 |
| 1711151400 | 0.02604 | -0.00039 | -1.48 | 0.02648 | 0.0278 | 0.0256 | 1952272 |
| 1711065000 | 0.02643 | -0.00072 | -2.65 | 0.02731 | 0.02735 | 0.02613 | 1646916 |
| 1710978600 | 0.02715 | 0.0017 | 6.68 | 0.02543 | 0.02795 | 0.02524 | 2920193 |
| 1710892200 | 0.02545 | -0.00244 | -8.75 | 0.02789 | 0.03024 | 0.0249 | 5445816 |
| 1710805800 | 0.02789 | -0.00163 | -5.52 | 0.0294 | 0.0307 | 0.027 | 3198287 |
| 1710719400 | 0.02952 | 0.00175 | 6.30 | 0.02768 | 0.02992 | 0.02701 | 3022060 |
| 1710633000 | 0.02777 | -0.00198 | -6.66 | 0.02971 | 0.0306 | 0.0276 | 2635318 |
| 1710546600 | 0.02975 | -0.00175 | -5.56 | 0.03181 | 0.03213 | 0.02839 | 7177750 |
| 1710460200 | 0.0315 | -0.00161 | -4.86 | 0.033 | 0.03369 | 0.03126 | 2687731 |
| 1710373800 | 0.03311 | -0.00028 | -0.84 | 0.03336 | 0.0343 | 0.03235 | 4635297 |
| 1710287400 | 0.03339 | -0.00162 | -4.63 | 0.03501 | 0.036 | 0.03265 | 3880880 |
| 1710201000 | 0.03501 | 0.00154 | 4.60 | 0.03323 | 0.03543 | 0.03233 | 3667376 |
| 1710114600 | 0.03347 | 0.00047 | 1.42 | 0.03302 | 0.03644 | 0.03292 | 3572680 |
| 1710028200 | 0.033 | -0.0005 | -1.49 | 0.03311 | 0.03379 | 0.03191 | 3445595 |
| 1709941800 | 0.0335 | 0 | 0.00 | 0.0335 | 0.03473 | 0.03241 | 2921675 |
| 1709855400 | 0.0335 | -0.00031 | -0.92 | 0.03381 | 0.03559 | 0.03286 | 4221069 |
| 1709769000 | 0.03381 | 0.00035 | 1.05 | 0.03354 | 0.03697 | 0.03258 | 5673005 |
| 1709682600 | 0.03346 | -0.00193 | -5.45 | 0.03539 | 0.04313 | 0.03243 | 7247194 |
| 1709596200 | 0.03539 | 0.00667 | 23.22 | 0.02855 | 0.03884 | 0.02786 | 6204250 |
| 1709509800 | 0.02872 | -0.00128 | -4.27 | 0.03004 | 0.0303 | 0.0282 | 2568063 |
| 1709423400 | 0.03 | 0.00187 | 6.65 | 0.02819 | 0.03 | 0.02763 | 3484019 |
| 1709337000 | 0.02813 | 0.00036 | 1.30 | 0.02773 | 0.029 | 0.027 | 2731424 |
| 1709250600 | 0.02777 | -0.00035 | -1.24 | 0.02803 | 0.03124 | 0.02737 | 2566089 |
| 1709164200 | 0.02812 | 0.00114 | 4.23 | 0.0271 | 0.02997 | 0.02691 | 4607843 |
| 1709077800 | 0.02698 | 0.00152 | 5.97 | 0.02539 | 0.02722 | 0.02515 | 2803846 |
| 1708991400 | 0.02546 | 0.00088 | 3.58 | 0.02459 | 0.0265 | 0.02448 | 1312133 |
| 1708905000 | 0.02458 | -2.0E-5 | -0.08 | 0.0246 | 0.02485 | 0.02426 | 1474224 |
| 1708818600 | 0.0246 | 0.00025 | 1.03 | 0.02445 | 0.02501 | 0.02337 | 1502521 |
| 1708732200 | 0.02435 | -0.00054 | -2.17 | 0.02493 | 0.02539 | 0.02434 | 1563478 |
| 1708645800 | 0.02489 | -0.00011 | -0.44 | 0.025 | 0.02544 | 0.02453 | 2723982 |
| 1708559400 | 0.025 | -0.00048 | -1.88 | 0.02548 | 0.02567 | 0.0245 | 1623754 |
| 1708473000 | 0.02548 | 0.00045 | 1.80 | 0.02503 | 0.02593 | 0.02462 | 2188585 |
| 1708386600 | 0.02503 | 0.00042 | 1.71 | 0.02467 | 0.02752 | 0.02452 | 2439696 |
| 1708300200 | 0.02461 | -7.0E-5 | -0.28 | 0.02468 | 0.02527 | 0.02274 | 4622883 |
| 1708213800 | 0.02468 | -0.00086 | -3.37 | 0.02554 | 0.02554 | 0.0243 | 1546964 |
| 1708127400 | 0.02554 | 4.0E-5 | 0.16 | 0.02534 | 0.02595 | 0.02511 | 1916689 |
| 1708041000 | 0.0255 | 0.00103 | 4.21 | 0.02447 | 0.02662 | 0.02282 | 7034010 |
| 1707954600 | 0.02447 | -0.00102 | -4.00 | 0.02537 | 0.02583 | 0.02381 | 9678068 |
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
