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 | 0.00231502 | 1.54109194641 | 0.15021946 | 0.265863 | 0.1400647 | 23902.4621857 | CX |
| 4 | -0.05198726 | -25.4189407933 | 0.20452174 | 0.265863 | 0.1400647 | 23371.2904357 | CX |
| 12 | 0.07370853 | 93.5079501103 | 0.07882595 | 0.27445643 | 0.0707448 | 640830.10992 | CX |
| 26 | 0.08081072 | 112.669385989 | 0.07172376 | 0.27445643 | 0.06561552 | 1262982.06737 | CX |
| 52 | 0.03033473 | 24.8238887559 | 0.12219975 | 0.27445643 | 0.05399535 | 685369.775347 | CX |
| 156 | -0.18214476 | -54.4236804171 | 0.33467924 | 0.50916464 | 0.05399535 | 332414.490026 | CX |
| 260 | -0.18214476 | -54.4236804171 | 0.33467924 | 0.50916464 | 0.05399535 | 332414.490026 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.16572449 | 8.8E-5 | 0.05 | 0.16067835 | 0.1755538 | 0.15329811 | 8819 |
| 1714002600 | 0.165636 | 0.00631551 | 3.96 | 0.15938534 | 0.17748229 | 0.15434961 | 24586 |
| 1713916200 | 0.15932049 | -0.003847 | -2.36 | 0.1649976 | 0.17403564 | 0.15909576 | 20214 |
| 1713829800 | 0.16316755 | -0.026602 | -14.02 | 0.1824753 | 0.265863 | 0.16261304 | 65154 |
| 1713743400 | 0.18976969 | 0.00022371 | 0.12 | 0.1891576 | 0.1918103 | 0.17589992 | 26348 |
| 1713657000 | 0.18954598 | 0.02557975 | 15.60 | 0.16339264 | 0.1896799 | 0.15460283 | 4114 |
| 1713570600 | 0.16396623 | 0.01343737 | 8.93 | 0.15021946 | 0.16516945 | 0.1400647 | 18079 |
| 1713484200 | 0.15052886 | -0.006461 | -4.12 | 0.15688445 | 0.16314992 | 0.14605628 | 12230 |
| 1713397800 | 0.15698974 | -0.009321 | -5.60 | 0.16663273 | 0.17134853 | 0.15146855 | 7436 |
| 1713311400 | 0.16631045 | 0.00327266 | 2.01 | 0.16299947 | 0.16884928 | 0.15377864 | 33728 |
| 1713225000 | 0.16303779 | -0.008679 | -5.05 | 0.17170164 | 0.26453769 | 0.15895546 | 45204 |
| 1713138600 | 0.17171649 | 0.00147396 | 0.87 | 0.1762363 | 0.1763713 | 0.16134476 | 6840 |
| 1713052200 | 0.17024253 | 0.00040616 | 0.24 | 0.16975224 | 0.19145673 | 0.15092482 | 31397 |
| 1712965800 | 0.16983637 | -0.012347 | -6.78 | 0.1820234 | 0.18826247 | 0.16964917 | 5864 |
| 1712879400 | 0.18218314 | -0.001971 | -1.07 | 0.1841599 | 0.19689491 | 0.17893819 | 12942 |
| 1712793000 | 0.18415408 | -0.00816 | -4.24 | 0.19213958 | 0.19671649 | 0.17561013 | 24307 |
| 1712706600 | 0.19231378 | -0.014927 | -7.20 | 0.20694223 | 0.20838643 | 0.18656111 | 16156 |
| 1712620200 | 0.20724059 | 0.00796303 | 4.00 | 0.20464782 | 0.22196617 | 0.19993665 | 55884 |
| 1712533800 | 0.19927756 | -0.005521 | -2.70 | 0.20464782 | 0.2105297 | 0.19665136 | 6123 |
| 1712447400 | 0.20479813 | -0.011415 | -5.28 | 0.21552077 | 0.21708674 | 0.20327992 | 13427 |
| 1712361000 | 0.21621319 | 0.00126384 | 0.59 | 0.21516507 | 0.2162164 | 0.19084229 | 47726 |
| 1712274600 | 0.21494935 | -0.00133 | -0.61 | 0.21605213 | 0.24932522 | 0.21107349 | 40238 |
| 1712188200 | 0.21627914 | 0.01659452 | 8.31 | 0.19976697 | 0.22508559 | 0.1970178 | 13376 |
| 1712101800 | 0.19968462 | -0.007839 | -3.78 | 0.20689224 | 0.20935263 | 0.1824238 | 27426 |
| 1712015400 | 0.20752376 | -0.016975 | -7.56 | 0.20452174 | 0.22732573 | 0.19419519 | 54346 |
| 1711929000 | 0.22449892 | 0.00227163 | 1.02 | 0.22244463 | 0.23523954 | 0.22002617 | 4851 |
| 1711842600 | 0.22222729 | -0.000749 | -0.34 | 0.21934137 | 0.23386426 | 0.21771632 | 10733 |
| 1711756200 | 0.22297631 | 0.01847676 | 9.04 | 0.20452174 | 0.23138187 | 0.18994166 | 16837 |
| 1711669800 | 0.20449955 | 0.03211001 | 18.63 | 0.17306102 | 0.21695276 | 0.17099969 | 28542 |
| 1711583400 | 0.17238954 | 0.00229023 | 1.35 | 0.17010588 | 0.18138878 | 0.15910792 | 35115 |
| 1711497000 | 0.17009931 | -0.001923 | -1.12 | 0.17166079 | 0.17772263 | 0.16396354 | 76946 |
| 1711410600 | 0.17202241 | -0.009111 | -5.03 | 0.17844601 | 0.18370214 | 0.1703031 | 123774 |
| 1711324200 | 0.18113389 | 0.00995151 | 5.81 | 0.17045543 | 0.18113389 | 0.16750915 | 34882 |
| 1711237800 | 0.17118238 | -0.006438 | -3.62 | 0.17844601 | 0.18445562 | 0.16932373 | 101184 |
| 1711151400 | 0.17762063 | -0.010941 | -5.80 | 0.18799131 | 0.19412133 | 0.17716821 | 62684 |
| 1711065000 | 0.18856154 | -0.006772 | -3.47 | 0.19563557 | 0.20595934 | 0.18614204 | 60745 |
| 1710978600 | 0.19533317 | 0.01805867 | 10.19 | 0.1752439 | 0.20773299 | 0.1694247 | 123817 |
| 1710892200 | 0.1772745 | 0.00173612 | 0.99 | 0.17401783 | 0.19294071 | 0.16058822 | 234694 |
| 1710805800 | 0.17553838 | 0.00189164 | 1.09 | 0.19577812 | 0.27445643 | 0.173521 | 394635 |
| 1710719400 | 0.17364674 | -0.005067 | -2.84 | 0.17985494 | 0.18407494 | 0.16599252 | 80144 |
| 1710633000 | 0.17871422 | -0.016945 | -8.66 | 0.19546472 | 0.20028442 | 0.17556018 | 69406 |
| 1710546600 | 0.19565926 | -0.000878 | -0.45 | 0.19577812 | 0.20163271 | 0.17925127 | 141399 |
| 1710460200 | 0.19653697 | 0.00057505 | 0.29 | 0.19577812 | 0.2013239 | 0.18872029 | 109580 |
| 1710373800 | 0.19596192 | -0.012025 | -5.78 | 0.20777816 | 0.21604025 | 0.1955831 | 45710 |
| 1710287400 | 0.20798704 | -0.002713 | -1.29 | 0.21119092 | 0.2134148 | 0.20192373 | 96815 |
| 1710201000 | 0.21070004 | 0.01599893 | 8.22 | 0.18756242 | 0.21382939 | 0.17660797 | 200154 |
| 1710114600 | 0.19470111 | 0.00491265 | 2.59 | 0.18970799 | 0.20918259 | 0.18967489 | 248062 |
| 1710028200 | 0.18978846 | -0.002849 | -1.48 | 0.19605851 | 0.19632961 | 0.18355457 | 154763 |
| 1709941800 | 0.19263755 | 0.00479922 | 2.55 | 0.18756242 | 0.20418085 | 0.17660797 | 174653 |
| 1709855400 | 0.18783833 | 0.00543242 | 2.98 | 0.18210849 | 0.18814524 | 0.16877397 | 188216 |
| 1709769000 | 0.18240591 | 0.00478311 | 2.69 | 0.17589742 | 0.19054507 | 0.17238499 | 162731 |
| 1709682600 | 0.1776228 | -0.005451 | -2.98 | 0.18441985 | 0.19862559 | 0.16383312 | 275771 |
| 1709596200 | 0.18307401 | -0.008414 | -4.39 | 0.19705888 | 0.1980961 | 0.18137721 | 68008 |
| 1709509800 | 0.19148774 | -0.000804 | -0.42 | 0.19219916 | 0.1957455 | 0.18252607 | 47478 |
| 1709423400 | 0.19229185 | -0.000965 | -0.50 | 0.19305467 | 0.19938943 | 0.18594618 | 61914 |
| 1709337000 | 0.19325697 | -0.004607 | -2.33 | 0.19705888 | 0.1980961 | 0.18466569 | 89483 |
| 1709250600 | 0.1978641 | -0.020221 | -9.27 | 0.21747254 | 0.23299228 | 0.19593643 | 281193 |
| 1709164200 | 0.21808489 | -0.009905 | -4.34 | 0.22816148 | 0.22831524 | 0.20537674 | 129593 |
| 1709077800 | 0.22799 | -0.012462 | -5.18 | 0.24089708 | 0.24440378 | 0.21724751 | 223952 |
| 1708991400 | 0.2404522 | -0.01423 | -5.59 | 0.21706785 | 0.25768564 | 0.20270924 | 134645 |
| 1708905000 | 0.25468193 | 0.02061197 | 8.81 | 0.2341085 | 0.26029455 | 0.23359039 | 78866 |
| 1708818600 | 0.23406996 | -0.005019 | -2.10 | 0.23852584 | 0.24862433 | 0.22922705 | 110780 |
| 1708732200 | 0.23908942 | -0.000496 | -0.21 | 0.23957085 | 0.24065057 | 0.22540585 | 115127 |
| 1708645800 | 0.23958533 | 0.01721811 | 7.74 | 0.22164938 | 0.251745 | 0.21483745 | 219692 |
| 1708559400 | 0.22236722 | -0.002056 | -0.92 | 0.22523706 | 0.24295271 | 0.21948485 | 165733 |
| 1708473000 | 0.22442281 | 0.00701263 | 3.23 | 0.21706785 | 0.22466438 | 0.20270924 | 109016 |
| 1708386600 | 0.21741018 | -0.016181 | -6.93 | 0.19168509 | 0.23659817 | 0.18570629 | 111105 |
| 1708300200 | 0.23359159 | 0.04679962 | 25.05 | 0.18643668 | 0.23474729 | 0.17683564 | 82007 |
| 1708213800 | 0.18679197 | -0.012191 | -6.13 | 0.19874202 | 0.2026188 | 0.18351308 | 53676 |
| 1708127400 | 0.19898307 | 0.00774956 | 4.05 | 0.19168509 | 0.20589255 | 0.18570629 | 140128 |
| 1708041000 | 0.19123351 | -0.008504 | -4.26 | 0.20164546 | 0.22094455 | 0.18343525 | 326190 |
| 1707954600 | 0.19973742 | 0.03630174 | 22.21 | 0.16364236 | 0.21718746 | 0.16199217 | 268965 |
| 1707868200 | 0.16343568 | 0.01985076 | 13.83 | 0.14341146 | 0.16807074 | 0.13531902 | 1787839 |
| 1707781800 | 0.14358492 | 0.00335168 | 2.39 | 0.14247621 | 0.154896 | 0.13234791 | 2430336 |
| 1707695400 | 0.14023324 | -0.009451 | -6.31 | 0.14882409 | 0.14954031 | 0.13998022 | 2022384 |
| 1707609000 | 0.14968448 | 0.00724232 | 5.08 | 0.14263629 | 0.14968448 | 0.13214812 | 3587825 |
| 1707522600 | 0.14244216 | 0.00181104 | 1.29 | 0.14247621 | 0.154896 | 0.14114725 | 4682036 |
| 1707436200 | 0.14063112 | 0.0254863 | 22.13 | 0.11548641 | 0.14766688 | 0.11535235 | 5833569 |
| 1707349800 | 0.11514482 | 0.00862417 | 8.10 | 0.1060471 | 0.11514482 | 0.10393125 | 4158395 |
| 1707263400 | 0.10652065 | 0.01098488 | 11.50 | 0.09597323 | 0.10683525 | 0.09296799 | 3073704 |
| 1707177000 | 0.09553577 | -0.002319 | -2.37 | 0.07103671 | 0.10425035 | 0.0707448 | 3579371 |
| 1707090600 | 0.09785488 | -0.012999 | -11.73 | 0.11087782 | 0.11093762 | 0.09582025 | 6819261 |
| 1707004200 | 0.11085346 | 0.02409017 | 27.77 | 0.08679819 | 0.11174272 | 0.08657262 | 3886611 |
| 1706917800 | 0.08676329 | 0.00800145 | 10.16 | 0.07882595 | 0.08676329 | 0.07876076 | 5272001 |
| 1706831400 | 0.07876184 | 0.0041874 | 5.62 | 0.07452375 | 0.07974783 | 0.07216537 | 4102174 |
| 1706745000 | 0.07457444 | 0.00134792 | 1.84 | 0.07354485 | 0.0766315 | 0.07262833 | 4640909 |
| 1706658600 | 0.07322652 | -0.001145 | -1.54 | 0.0742718 | 0.07521625 | 0.07292986 | 1568979 |
| 1706572200 | 0.0743713 | 0.00331257 | 4.66 | 0.07103671 | 0.07476238 | 0.0707448 | 2431292 |
| 1706485800 | 0.07105873 | 0.00027669 | 0.39 | 0.07077843 | 0.0716938 | 0.06792903 | 1818470 |
| 1706399400 | 0.07078204 | -0.000407 | -0.57 | 0.07103671 | 0.07171199 | 0.07029613 | 1711828 |
| 1706313000 | 0.07118875 | 0.00132307 | 1.89 | 0.06986105 | 0.07336746 | 0.06905819 | 2435039 |
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
