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 | 0.00757 | 7.09665322959 | 0.10667 | 0.12044 | 0.1024 | 81512899.8927 | CX |
| 4 | 0.02795 | 32.3907752926 | 0.08629 | 0.18623 | 0.08576 | 228977066.826 | CX |
| 12 | 0.00383 | 3.46888868762 | 0.11041 | 0.18623 | 0.06904 | 142514863.757 | CX |
| 26 | 0.05289 | 86.2102689487 | 0.06135 | 0.18623 | 0.05792 | 120545789.185 | CX |
| 52 | 0.06186 | 118.098510882 | 0.05238 | 0.18623 | 0.04 | 81735506.5662 | CX |
| 156 | -0.218349 | -65.6512993515 | 0.332589 | 0.57 | 0.03567 | 37140148.0675 | CX |
| 260 | 0.05654 | 97.9896013865 | 0.0577 | 0.57 | 0.009805 | 25786540.5449 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 0.11466 | -5.0E-5 | -0.04 | 0.11492 | 0.11661 | 0.11277 | 74957545 |
| 1715989800 | 0.11471 | 0.00235 | 2.09 | 0.11204 | 0.12044 | 0.11176 | 160022358 |
| 1715903400 | 0.11236 | 0.00095 | 0.85 | 0.11112 | 0.1125 | 0.10774 | 84344806 |
| 1715817000 | 0.11141 | 0.00629 | 5.98 | 0.10588 | 0.112922 | 0.10449 | 99076832 |
| 1715730600 | 0.10512 | -0.00232 | -2.16 | 0.10724 | 0.1103 | 0.10481 | 58703635 |
| 1715644200 | 0.10744 | -0.00115 | -1.06 | 0.10886 | 0.11087 | 0.1024 | 49169493 |
| 1715557800 | 0.10859 | 0.002 | 1.88 | 0.10667 | 0.1119 | 0.1064 | 44315627 |
| 1715471400 | 0.10659 | 0.00081 | 0.77 | 0.10598 | 0.1088 | 0.10515 | 35469905 |
| 1715385000 | 0.10578 | -0.00506 | -4.57 | 0.11005 | 0.1126 | 0.10493 | 55709475 |
| 1715298600 | 0.11084 | 0.00464 | 4.37 | 0.10583 | 0.11167 | 0.10583 | 82257709 |
| 1715212200 | 0.1062 | -0.00212 | -1.96 | 0.1081 | 0.11026 | 0.10509 | 67536766 |
| 1715125800 | 0.10832 | -0.00559 | -4.91 | 0.1144 | 0.11647 | 0.10809 | 89716599 |
| 1715039400 | 0.11391 | 0.00397 | 3.61 | 0.11051 | 0.1245 | 0.11051 | 212144696 |
| 1714953000 | 0.10994 | 0.00072 | 0.66 | 0.10883 | 0.11132 | 0.10577 | 75422185 |
| 1714866600 | 0.10922 | -0.00252 | -2.26 | 0.11177 | 0.11282 | 0.10782 | 92882282 |
| 1714780200 | 0.11174 | 0.01115 | 11.08 | 0.10083 | 0.11583 | 0.09892 | 263654342 |
| 1714693800 | 0.10059 | 0.00055 | 0.55 | 0.09939 | 0.10194 | 0.09508 | 144938254 |
| 1714607400 | 0.10004 | 0.00598 | 6.36 | 0.0935 | 0.1093 | 0.09 | 266305036 |
| 1714521000 | 0.09406 | -0.00926 | -8.96 | 0.10288 | 0.10397 | 0.09064 | 194468609 |
| 1714434600 | 0.10332 | -0.00041 | -0.40 | 0.16157 | 0.1842 | 0.1005 | 1273925894 |
| 1714348200 | 0.10373 | -0.00283 | -2.66 | 0.1063 | 0.10895 | 0.1029 | 102993207 |
| 1714261800 | 0.10656 | -0.00447 | -4.03 | 0.11123 | 0.11222 | 0.10427 | 160319887 |
| 1714175400 | 0.11103 | -0.00797 | -6.70 | 0.11991 | 0.12395 | 0.10965 | 278801332 |
| 1714089000 | 0.119 | -0.00418 | -3.39 | 0.12205 | 0.12725 | 0.10933 | 509200274 |
| 1714002600 | 0.12318 | -0.03188 | -20.56 | 0.16157 | 0.18623 | 0.11774 | 1153465304 |
| 1713916200 | 0.15506 | 0.06459 | 71.39 | 0.09034 | 0.15974 | 0.0874 | 680638782 |
| 1713829800 | 0.09047 | 0.00183 | 2.06 | 0.08896 | 0.09351 | 0.08857 | 42487201 |
| 1713743400 | 0.08864 | 0.00178 | 2.05 | 0.08629 | 0.09145 | 0.08576 | 58429820 |
| 1713657000 | 0.08686 | 0.0061 | 7.55 | 0.08027 | 0.08705 | 0.07941 | 48356364 |
| 1713570600 | 0.08076 | -0.00156 | -1.90 | 0.08213 | 0.0843 | 0.0762 | 91871262 |
| 1713484200 | 0.08232 | 0.00418 | 5.35 | 0.07846 | 0.08299 | 0.07655 | 49262597 |
| 1713397800 | 0.07814 | -0.00171 | -2.14 | 0.07963 | 0.08085 | 0.0756 | 52778238 |
| 1713311400 | 0.07985 | 0.00049 | 0.62 | 0.07923 | 0.08119 | 0.07626 | 67021345 |
| 1713225000 | 0.07936 | -0.00435 | -5.20 | 0.08316 | 0.08805 | 0.07728 | 92025047 |
| 1713138600 | 0.08371 | 0.00445 | 5.61 | 0.07913 | 0.08385 | 0.07416 | 140052515 |
| 1713052200 | 0.07926 | -0.00864 | -9.83 | 0.08732 | 0.08773 | 0.06904 | 240229425 |
| 1712965800 | 0.0879 | -0.01212 | -12.12 | 0.09979 | 0.10117 | 0.07857 | 154240627 |
| 1712879400 | 0.10002 | -0.00225 | -2.20 | 0.10212 | 0.10299 | 0.09808 | 59229260 |
| 1712793000 | 0.10227 | -0.00126 | -1.22 | 0.10329 | 0.10441 | 0.09783 | 63455164 |
| 1712706600 | 0.10353 | -0.00597 | -5.45 | 0.10951 | 0.10963 | 0.10306 | 66210928 |
| 1712620200 | 0.1095 | 0.00363 | 3.43 | 0.10556 | 0.1106 | 0.10232 | 93314647 |
| 1712533800 | 0.10587 | -0.00011 | -0.10 | 0.10576 | 0.10754 | 0.10437 | 29085578 |
| 1712447400 | 0.10598 | 0.00106 | 1.01 | 0.10464 | 0.10696 | 0.10421 | 29337435 |
| 1712361000 | 0.10492 | -0.00024 | -0.23 | 0.10474 | 0.10538 | 0.10004 | 38128374 |
| 1712274600 | 0.10516 | 0.00217 | 2.11 | 0.10235 | 0.10738 | 0.10125 | 44136083 |
| 1712188200 | 0.10299 | -0.00071 | -0.68 | 0.10355 | 0.10709 | 0.10043 | 57249274 |
| 1712101800 | 0.1037 | -0.00629 | -5.72 | 0.10983 | 0.10989 | 0.1024 | 68929326 |
| 1712015400 | 0.10999 | -0.00558 | -4.83 | 0.11573 | 0.11659 | 0.10686 | 69363516 |
| 1711929000 | 0.11557 | 0.00217 | 1.91 | 0.11336 | 0.11982 | 0.11309 | 56726673 |
| 1711842600 | 0.1134 | -0.00261 | -2.25 | 0.11535 | 0.11629 | 0.11286 | 48388506 |
| 1711756200 | 0.11601 | -0.00012 | -0.10 | 0.11571 | 0.11794 | 0.11244 | 40551068 |
| 1711669800 | 0.11613 | 0.0026 | 2.29 | 0.11357 | 0.11755 | 0.11124 | 60869055 |
| 1711583400 | 0.11353 | -0.00625 | -5.22 | 0.11993 | 0.12138 | 0.112 | 97306681 |
| 1711497000 | 0.11978 | 0.00315 | 2.70 | 0.11707 | 0.1311 | 0.11671 | 109201466 |
| 1711410600 | 0.11663 | 0.00676 | 6.15 | 0.10967 | 0.11891 | 0.10958 | 89463370 |
| 1711324200 | 0.10987 | 0.00329 | 3.09 | 0.1066 | 0.11043 | 0.10554 | 34070805 |
| 1711237800 | 0.10658 | 0.00065 | 0.61 | 0.10632 | 0.10998 | 0.10496 | 24602933 |
| 1711151400 | 0.10593 | -0.00406 | -3.69 | 0.10975 | 0.11209 | 0.1035 | 48101336 |
| 1711065000 | 0.10999 | -0.00164 | -1.47 | 0.11087 | 0.11303 | 0.10765 | 54998726 |
| 1710978600 | 0.11163 | 0.00989 | 9.72 | 0.10207 | 0.11249 | 0.09818 | 94870252 |
| 1710892200 | 0.10174 | -0.00981 | -8.79 | 0.11214 | 0.11333 | 0.09886 | 128358790 |
| 1710805800 | 0.11155 | -0.00481 | -4.13 | 0.11593 | 0.11619 | 0.1084 | 91965138 |
| 1710719400 | 0.11636 | 0.00568 | 5.13 | 0.11152 | 0.11982 | 0.10671 | 78182671 |
| 1710633000 | 0.11068 | -0.01042 | -8.60 | 0.12022 | 0.12468 | 0.1084 | 91411500 |
| 1710546600 | 0.1211 | -0.01164 | -8.77 | 0.12699 | 0.12747 | 0.11112 | 155267232 |
| 1710460200 | 0.13274 | 0.00037 | 0.28 | 0.13238 | 0.13276 | 0.12345 | 50070052 |
| 1710373800 | 0.13237 | -0.00051 | -0.38 | 0.13683 | 0.13954 | 0.129 | 112548349 |
| 1710287400 | 0.13288 | 0.00024 | 0.18 | 0.13294 | 0.13352 | 0.12315 | 107049118 |
| 1710201000 | 0.13264 | 0.00707 | 5.63 | 0.12594 | 0.13295 | 0.12034 | 259202325 |
| 1710114600 | 0.12557 | -0.00511 | -3.91 | 0.13065 | 0.1332 | 0.12315 | 81788360 |
| 1710028200 | 0.13068 | 7.0E-5 | 0.05 | 0.13079 | 0.132 | 0.12872 | 54934707 |
| 1709941800 | 0.13061 | -0.00332 | -2.48 | 0.13444 | 0.13508 | 0.12421 | 150794965 |
| 1709855400 | 0.13393 | 0.00795 | 6.31 | 0.12593 | 0.13966 | 0.12468 | 188679108 |
| 1709769000 | 0.12598 | 0.01358 | 12.08 | 0.11154 | 0.1266 | 0.10835 | 142209544 |
| 1709682600 | 0.1124 | -0.00531 | -4.51 | 0.11805 | 0.12819 | 0.09323 | 311193805 |
| 1709596200 | 0.11771 | 0.00494 | 4.38 | 0.11282 | 0.12006 | 0.11151 | 177902039 |
| 1709509800 | 0.11277 | -0.00265 | -2.30 | 0.11513 | 0.1155 | 0.1075 | 82094550 |
| 1709423400 | 0.11542 | -0.00107 | -0.92 | 0.11656 | 0.12071 | 0.11225 | 136095392 |
| 1709337000 | 0.11649 | 0.00231 | 2.02 | 0.11428 | 0.11783 | 0.11331 | 92825961 |
| 1709250600 | 0.11418 | 0.00136 | 1.21 | 0.11323 | 0.12412 | 0.11002 | 188158814 |
| 1709164200 | 0.11282 | 0.00462 | 4.27 | 0.10826 | 0.11866 | 0.1041 | 208343245 |
| 1709077800 | 0.1082 | -0.00368 | -3.29 | 0.11176 | 0.11324 | 0.10705 | 127872252 |
| 1708991400 | 0.11188 | 0.00246 | 2.25 | 0.10891 | 0.11394 | 0.10329 | 145015257 |
| 1708905000 | 0.10942 | -0.00072 | -0.65 | 0.11041 | 0.11194 | 0.1065 | 84499606 |
| 1708818600 | 0.11014 | 0.00049 | 0.45 | 0.1092 | 0.1114 | 0.10619 | 113523522 |
| 1708732200 | 0.10965 | -0.00661 | -5.69 | 0.11567 | 0.11643 | 0.10717 | 159621480 |
| 1708645800 | 0.11626 | 0.01145 | 10.92 | 0.10444 | 0.1199 | 0.1002 | 298308041 |
| 1708559400 | 0.10481 | -0.00317 | -2.94 | 0.10704 | 0.1121 | 0.0997 | 322677025 |
| 1708473000 | 0.10798 | -0.00218 | -1.98 | 0.11215 | 0.1136 | 0.10123 | 434705552 |
| 1708386600 | 0.11016 | 0.02049 | 22.85 | 0.08971 | 0.11842 | 0.08968 | 518804011 |
| 1708300200 | 0.08967 | 0.0062 | 7.43 | 0.08357 | 0.09217 | 0.08335 | 128392079 |
| 1708213800 | 0.08347 | -0.00227 | -2.65 | 0.08555 | 0.0859 | 0.08155 | 62414842 |
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
