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 | 0.001774 | 8.05448354143 | 0.022025 | 0.02653 | 0.021263 | 2582174.30745 | CX |
| 4 | -0.008948 | -27.3246404251 | 0.032747 | 0.036025 | 0.0196 | 6250853.01574 | CX |
| 12 | 0.005299 | 28.6432432432 | 0.0185 | 0.0379 | 0.017933 | 11647073.3379 | CX |
| 26 | 0.006509 | 37.6460381724 | 0.01729 | 0.0379 | 0.016648 | 9511201.63631 | CX |
| 52 | -0.004394 | -15.5854290072 | 0.028193 | 0.0379 | 0.013637 | 6375167.40092 | CX |
| 156 | -0.09627341 | -80.1794600442 | 0.12007241 | 0.21216499 | 0.013637 | 27411551.0152 | CX |
| 260 | 0.00635948 | 36.4659119058 | 0.01743952 | 8941.2093 | 0.00214729 | 97935238.281 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.02446 | -0.000793 | -3.14 | 0.025494 | 0.02653 | 0.024306 | 3108858 |
| 1713916200 | 0.025253 | 0.000883 | 3.62 | 0.02429 | 0.025253 | 0.02429 | 11606 |
| 1713829800 | 0.02437 | 8.0E-5 | 0.33 | 0.02429 | 0.02456 | 0.024284 | 2516 |
| 1713743400 | 0.02429 | 0.00092 | 3.94 | 0.024754 | 0.025 | 0.02397 | 8603153 |
| 1713657000 | 0.02337 | 4.2E-5 | 0.18 | 0.023328 | 0.02337 | 0.023038 | 5465 |
| 1713570600 | 0.023328 | 0.001445 | 6.60 | 0.02291 | 0.02383 | 0.021263 | 6090724 |
| 1713484200 | 0.021883 | -6.3E-5 | -0.29 | 0.022025 | 0.022186 | 0.021438 | 252894 |
| 1713397800 | 0.021946 | -0.001 | -4.36 | 0.022856 | 0.023152 | 0.02125 | 5646092 |
| 1713311400 | 0.022946 | 5.2E-5 | 0.23 | 0.022856 | 0.023326 | 0.021765 | 5929278 |
| 1713225000 | 0.022894 | -0.000993 | -4.16 | 0.02321 | 0.024804 | 0.021923 | 11355819 |
| 1713138600 | 0.023887 | 0.001168 | 5.14 | 0.02273 | 0.024396 | 0.021308 | 12880151 |
| 1713052200 | 0.022719 | -0.00382 | -14.39 | 0.026416 | 0.026855 | 0.0196 | 15867219 |
| 1712965800 | 0.026539 | -0.004795 | -15.30 | 0.030514 | 0.032179 | 0.025 | 17098987 |
| 1712879400 | 0.031334 | 0.00082 | 2.69 | 0.030514 | 0.031773 | 0.030472 | 3696989 |
| 1712793000 | 0.030514 | 7.8E-5 | 0.26 | 0.03043 | 0.030876 | 0.02911 | 3906653 |
| 1712706600 | 0.030436 | -0.002047 | -6.30 | 0.032449 | 0.032601 | 0.03036 | 3556766 |
| 1712620200 | 0.032483 | 0.001547 | 5.00 | 0.03059 | 0.032567 | 0.030201 | 11407241 |
| 1712533800 | 0.030936 | 0.000839 | 2.79 | 0.03057 | 0.031238 | 0.030511 | 3301102 |
| 1712447400 | 0.030097 | 0.000303 | 1.02 | 0.029794 | 0.030097 | 0.029582 | 6205 |
| 1712361000 | 0.029794 | -0.000407 | -1.35 | 0.029591 | 0.030408 | 0.0288 | 4070397 |
| 1712274600 | 0.030201 | 0.00061 | 2.06 | 0.029591 | 0.031194 | 0.028874 | 1605165 |
| 1712188200 | 0.029591 | -0.000761 | -2.51 | 0.030183 | 0.0318 | 0.029017 | 15787052 |
| 1712101800 | 0.030352 | -0.003012 | -9.03 | 0.033364 | 0.033364 | 0.029736 | 10397829 |
| 1712015400 | 0.033364 | -0.001936 | -5.48 | 0.035751 | 0.036025 | 0.0325 | 11580258 |
| 1711929000 | 0.0353 | 0.000991 | 2.89 | 0.034371 | 0.0353 | 0.03404 | 760256 |
| 1711842600 | 0.034309 | 0.000347 | 1.02 | 0.034622 | 0.035483 | 0.033786 | 8735878 |
| 1711756200 | 0.033962 | -0.000658 | -1.90 | 0.034622 | 0.034622 | 0.033962 | 190844 |
| 1711669800 | 0.03462 | 0.00192 | 5.87 | 0.032747 | 0.035463 | 0.03199 | 9168474 |
| 1711583400 | 0.0327 | -0.001519 | -4.44 | 0.033109 | 0.034838 | 0.032136 | 7831134 |
| 1711497000 | 0.034219 | 0.001385 | 4.22 | 0.033109 | 0.034219 | 0.033109 | 244694 |
| 1711410600 | 0.032834 | 0.002035 | 6.61 | 0.031283 | 0.033541 | 0.03086 | 19794246 |
| 1711324200 | 0.030799 | 0.000276 | 0.90 | 0.03069 | 0.030799 | 0.030493 | 389242 |
| 1711237800 | 0.030523 | -7.7E-5 | -0.25 | 0.030934 | 0.031311 | 0.03024 | 1435019 |
| 1711151400 | 0.0306 | -0.000334 | -1.08 | 0.030934 | 0.031229 | 0.0306 | 39556 |
| 1711065000 | 0.030934 | -0.000283 | -0.91 | 0.031235 | 0.031783 | 0.030031 | 7741188 |
| 1710978600 | 0.031217 | 0.003714 | 13.50 | 0.031202 | 0.031258 | 0.027159 | 12453722 |
| 1710892200 | 0.027503 | -0.003006 | -9.85 | 0.031202 | 0.031202 | 0.027309 | 633645 |
| 1710805800 | 0.030509 | -0.00069 | -2.21 | 0.0309 | 0.0309 | 0.029747 | 98960 |
| 1710719400 | 0.031199 | 0.001104 | 3.67 | 0.030242 | 0.031709 | 0.028 | 10850290 |
| 1710633000 | 0.030095 | -0.003819 | -11.26 | 0.033883 | 0.034501 | 0.029432 | 22104985 |
| 1710546600 | 0.033914 | -0.002276 | -6.29 | 0.036605 | 0.037609 | 0.030564 | 93599021 |
| 1710460200 | 0.03619 | 0.001519 | 4.38 | 0.03689 | 0.0379 | 0.035088 | 26322675 |
| 1710373800 | 0.034671 | 0.000489 | 1.43 | 0.032997 | 0.0348 | 0.032997 | 131539 |
| 1710287400 | 0.034182 | -0.000239 | -0.69 | 0.034612 | 0.034812 | 0.034131 | 1407806 |
| 1710201000 | 0.034421 | 0.001445 | 4.38 | 0.033074 | 0.034869 | 0.030843 | 61953856 |
| 1710114600 | 0.032976 | 0.000845 | 2.63 | 0.032095 | 0.034833 | 0.031569 | 45788160 |
| 1710028200 | 0.032131 | 0.000284 | 0.89 | 0.031999 | 0.032968 | 0.031601 | 19314382 |
| 1709941800 | 0.031847 | -0.001048 | -3.19 | 0.032488 | 0.032658 | 0.029898 | 30153921 |
| 1709855400 | 0.032895 | -0.000855 | -2.53 | 0.03311 | 0.033334 | 0.032837 | 3083655 |
| 1709769000 | 0.03375 | 0.00577 | 20.62 | 0.027829 | 0.036893 | 0.027829 | 121730056 |
| 1709682600 | 0.02798 | -0.00022 | -0.78 | 0.029541 | 0.033782 | 0.0232 | 112678027 |
| 1709596200 | 0.0282 | 0.00025 | 0.89 | 0.027861 | 0.028272 | 0.027604 | 763508 |
| 1709509800 | 0.02795 | 0.000483 | 1.76 | 0.0291 | 0.02911 | 0.02795 | 627744 |
| 1709423400 | 0.027467 | 0.00055 | 2.04 | 0.027351 | 0.027765 | 0.026994 | 5002450 |
| 1709337000 | 0.026917 | 0.000157 | 0.59 | 0.024085 | 0.026917 | 0.024085 | 15733073 |
| 1709250600 | 0.02676 | 0.001713 | 6.84 | 0.025145 | 0.027066 | 0.024695 | 23519975 |
| 1709164200 | 0.025047 | 0.000962 | 3.99 | 0.024173 | 0.025152 | 0.024013 | 1959626 |
| 1709077800 | 0.024085 | 0.00107 | 4.65 | 0.0238 | 0.025157 | 0.023316 | 56003186 |
| 1708991400 | 0.023015 | 0.000864 | 3.90 | 0.023549 | 0.023559 | 0.022908 | 2173083 |
| 1708905000 | 0.022151 | 0.001251 | 5.99 | 0.02157 | 0.02225 | 0.02157 | 268809 |
| 1708818600 | 0.0209 | -0.00078 | -3.60 | 0.02157 | 0.02157 | 0.0209 | 435769 |
| 1708732200 | 0.02168 | 8.8E-5 | 0.41 | 0.02157 | 0.021743 | 0.02157 | 234585 |
| 1708645800 | 0.021592 | -0.000356 | -1.62 | 0.021246 | 0.021919 | 0.020759 | 9165506 |
| 1708559400 | 0.021948 | -0.000285 | -1.28 | 0.021246 | 0.022269 | 0.021246 | 1020812 |
| 1708473000 | 0.022233 | 0.000279 | 1.27 | 0.021246 | 0.022619 | 0.021246 | 813280 |
| 1708386600 | 0.021954 | 0.000903 | 4.29 | 0.022169 | 0.022328 | 0.021954 | 666940 |
| 1708300200 | 0.021051 | -0.000203 | -0.96 | 0.021246 | 0.021344 | 0.021025 | 243172 |
| 1708213800 | 0.021254 | -0.000253 | -1.18 | 0.021524 | 0.021562 | 0.019845 | 6568269 |
| 1708127400 | 0.021507 | 0.000284 | 1.34 | 0.021223 | 0.021954 | 0.020824 | 19673768 |
| 1708041000 | 0.021223 | 0.000862 | 4.23 | 0.020361 | 0.0217 | 0.020323 | 24474058 |
| 1707954600 | 0.020361 | 0.000521 | 2.63 | 0.019831 | 0.020477 | 0.01966 | 2620265 |
| 1707868200 | 0.01984 | 0.000357 | 1.83 | 0.019319 | 0.020094 | 0.019261 | 4265175 |
| 1707781800 | 0.019483 | 4.7E-5 | 0.24 | 0.019364 | 0.019513 | 0.019364 | 84507 |
| 1707695400 | 0.019436 | 8.6E-5 | 0.44 | 0.019319 | 0.019438 | 0.019279 | 84267 |
| 1707609000 | 0.01935 | 0.00032 | 1.68 | 0.018986 | 0.019508 | 0.018827 | 6387089 |
| 1707522600 | 0.01903 | 4.4E-5 | 0.23 | 0.018986 | 0.01903 | 0.018965 | 9441 |
| 1707436200 | 0.018986 | 0.000525 | 2.84 | 0.018376 | 0.019131 | 0.018376 | 2895122 |
| 1707349800 | 0.018461 | 8.5E-5 | 0.46 | 0.018254 | 0.018461 | 0.018254 | 91236 |
| 1707263400 | 0.018376 | -9.7E-5 | -0.53 | 0.018292 | 0.018523 | 0.018232 | 6115527 |
| 1707177000 | 0.018473 | 0.000181 | 0.99 | 0.01833 | 0.018527 | 0.018151 | 413712 |
| 1707090600 | 0.018292 | -0.00044 | -2.35 | 0.018732 | 0.018732 | 0.018276 | 2518739 |
| 1707004200 | 0.018732 | -0.000146 | -0.77 | 0.018878 | 0.01892 | 0.017933 | 2837898 |
| 1706917800 | 0.018878 | 0.000309 | 1.66 | 0.018575 | 0.018912 | 0.018319 | 2884533 |
| 1706831400 | 0.018569 | 6.9E-5 | 0.37 | 0.0185 | 0.018697 | 0.018189 | 2995340 |
| 1706745000 | 0.0185 | -0.000349 | -1.85 | 0.018774 | 0.018978 | 0.018107 | 2218526 |
| 1706658600 | 0.018849 | -0.000284 | -1.48 | 0.019133 | 0.01935 | 0.018752 | 3758602 |
| 1706572200 | 0.019133 | 0.000353 | 1.88 | 0.018781 | 0.019222 | 0.018539 | 3488904 |
| 1706485800 | 0.01878 | -0.000395 | -2.06 | 0.019 | 0.019305 | 0.018089 | 6365621 |
| 1706399400 | 0.019175 | 0.000445 | 2.38 | 0.018741 | 0.019228 | 0.018591 | 2833927 |
| 1706313000 | 0.01873 | 0.000485 | 2.66 | 0.018656 | 0.018899 | 0.018241 | 1742454 |
| 1706226600 | 0.018245 | -0.000139 | -0.76 | 0.018656 | 0.018656 | 0.01802 | 880796 |
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
