We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01857083 | 63.6532305056 | 0.029175 | 0.228072 | 0.02619465 | 341989.315434 | CX |
| 4 | 0.00238831 | 5.26552157173 | 0.04535752 | 4.32324078 | 0.01809828 | 336381.592249 | CX |
| 12 | 0.02917788 | 157.141095274 | 0.01856795 | 4.38063542 | 0.01670212 | 468323.985784 | CX |
| 26 | 0.02621902 | 121.797052141 | 0.02152681 | 4.38063542 | 0.0157913 | 596674.013443 | CX |
| 52 | -0.02287528 | -32.3915611069 | 0.07062111 | 4.38063542 | 0.0157913 | 426393.393876 | CX |
| 156 | -0.30713686 | -86.5460245469 | 0.35488269 | 4.94988316 | 0.0157913 | 2602217.25258 | CX |
| 260 | -0.51612297 | -91.5324575504 | 0.5638688 | 46503272.4198 | 0.00026312 | 11333626.1629 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 0.05015396 | 0.00466123 | 10.25 | 0.03638039 | 0.228072 | 0.03605491 | 593053 |
| 1713743400 | 0.04549273 | 0.00135189 | 3.06 | 0.0440504 | 0.05176654 | 0.04030466 | 210588 |
| 1713657000 | 0.04414084 | 0.00763274 | 20.91 | 0.03638039 | 0.04646654 | 0.03605491 | 243613 |
| 1713570600 | 0.0365081 | 0.00475096 | 14.96 | 0.0323257 | 0.03903624 | 0.03030156 | 281041 |
| 1713484200 | 0.03175714 | 0.00354805 | 12.58 | 0.02819017 | 0.03467399 | 0.02619465 | 335077 |
| 1713397800 | 0.02820909 | -0.000465 | -1.62 | 0.02872978 | 0.02940747 | 0.02628626 | 381260 |
| 1713311400 | 0.02867421 | -0.000508 | -1.74 | 0.029175 | 0.02939678 | 0.02680347 | 349288 |
| 1713225000 | 0.02918186 | 0.00220724 | 8.18 | 0.03700291 | 0.22693508 | 0.02647789 | 698621 |
| 1713138600 | 0.02697462 | 0.0011803 | 4.58 | 0.02572792 | 0.02774055 | 0.0248006 | 328743 |
| 1713052200 | 0.02579432 | -0.005085 | -16.47 | 0.03086404 | 0.0318143 | 0.02579432 | 315598 |
| 1712965800 | 0.03087934 | -0.004156 | -11.86 | 0.0350045 | 0.03549465 | 0.03002467 | 286117 |
| 1712879400 | 0.03503522 | -0.000243 | -0.69 | 0.03527967 | 0.0359542 | 0.03478419 | 232914 |
| 1712793000 | 0.03527856 | -0.000694 | -1.93 | 0.03593977 | 0.03625311 | 0.03482821 | 254993 |
| 1712706600 | 0.03597236 | -0.002034 | -5.35 | 0.03795134 | 0.03802556 | 0.03502164 | 261555 |
| 1712620200 | 0.03800606 | 0.00190003 | 5.26 | 0.03700291 | 4.32324078 | 0.03493014 | 643074 |
| 1712533800 | 0.03610603 | 0.00093868 | 2.67 | 0.03514154 | 0.0382391 | 0.03483233 | 247720 |
| 1712447400 | 0.03516735 | -0.000188 | -0.53 | 0.03524239 | 0.03612221 | 0.03479237 | 255620 |
| 1712361000 | 0.03535561 | -0.002295 | -6.10 | 0.03700291 | 0.03811268 | 0.0349883 | 275672 |
| 1712274600 | 0.03765036 | 0.00127314 | 3.50 | 0.03633904 | 0.04050135 | 0.0358129 | 249675 |
| 1712188200 | 0.03637722 | 0.00036852 | 1.02 | 0.03602355 | 0.03804864 | 0.0355278 | 253485 |
| 1712101800 | 0.0360087 | -0.001723 | -4.57 | 0.03761677 | 0.03761677 | 0.03552127 | 265574 |
| 1712015400 | 0.03773159 | -0.002892 | -7.12 | 0.01860358 | 0.0390905 | 0.01809828 | 661129 |
| 1711929000 | 0.04062361 | 0.00091529 | 2.31 | 0.03974716 | 0.04136575 | 0.03924195 | 221090 |
| 1711842600 | 0.03970832 | -0.000833 | -2.05 | 0.04051528 | 0.04071477 | 0.03967086 | 241064 |
| 1711756200 | 0.04054114 | 0.00162255 | 4.17 | 0.03892282 | 0.04218766 | 0.03797758 | 294545 |
| 1711669800 | 0.03891859 | -0.003313 | -7.84 | 0.04378652 | 0.04785145 | 0.03880289 | 350012 |
| 1711583400 | 0.04223197 | -0.003268 | -7.18 | 0.04550157 | 0.04802248 | 0.04068481 | 339588 |
| 1711497000 | 0.04549981 | 4.7E-5 | 0.10 | 0.04535752 | 0.04875624 | 0.04447368 | 347961 |
| 1711410600 | 0.04545307 | 0.00168466 | 3.85 | 0.01860358 | 0.04816844 | 0.01809828 | 812760 |
| 1711324200 | 0.04376841 | -0.00128 | -2.84 | 0.04485669 | 0.04585824 | 0.04328829 | 348047 |
| 1711237800 | 0.04504799 | -0.000626 | -1.37 | 0.04588611 | 0.04701057 | 0.04495906 | 321121 |
| 1711151400 | 0.04567387 | -0.000812 | -1.75 | 0.04650656 | 0.04809795 | 0.04528195 | 322323 |
| 1711065000 | 0.04648565 | -0.002348 | -4.81 | 0.04890889 | 0.05025126 | 0.04437244 | 319476 |
| 1710978600 | 0.04883329 | 0.0059142 | 13.78 | 0.04287882 | 0.05238323 | 0.04193308 | 345108 |
| 1710892200 | 0.04291909 | -0.003168 | -6.87 | 0.04604362 | 0.04950447 | 0.04269085 | 345497 |
| 1710805800 | 0.04608729 | -0.009288 | -16.77 | 0.01860358 | 0.23544392 | 0.01809828 | 686545 |
| 1710719400 | 0.05537553 | 0.01167534 | 26.72 | 0.04397912 | 0.05574891 | 0.04327096 | 315641 |
| 1710633000 | 0.04370019 | -0.002952 | -6.33 | 0.04660546 | 0.04919151 | 0.04356493 | 339644 |
| 1710546600 | 0.04665185 | -0.003376 | -6.75 | 0.01860358 | 0.05162436 | 0.01809828 | 669323 |
| 1710460200 | 0.05002759 | -0.007006 | -12.28 | 0.05771071 | 0.05827099 | 0.04860591 | 290440 |
| 1710373800 | 0.05703369 | -0.002289 | -3.86 | 0.05926318 | 0.06214534 | 0.05692344 | 276794 |
| 1710287400 | 0.05932276 | 0.00303988 | 5.40 | 0.05713727 | 0.06139547 | 0.05550274 | 299529 |
| 1710201000 | 0.05628288 | -0.002404 | -4.10 | 0.01860358 | 4.38063542 | 0.01809828 | 633222 |
| 1710114600 | 0.0586865 | 0.00113333 | 1.97 | 0.05752877 | 0.06014687 | 0.05713632 | 260968 |
| 1710028200 | 0.05755317 | 0.00085489 | 1.51 | 0.05669984 | 0.05829872 | 0.05323484 | 248788 |
| 1709941800 | 0.05669828 | 0.00772615 | 15.78 | 0.0489002 | 0.06093118 | 0.04881039 | 278421 |
| 1709855400 | 0.04897213 | 0.00072709 | 1.51 | 0.04816637 | 0.04929076 | 0.04600875 | 324086 |
| 1709769000 | 0.04824504 | -0.00324 | -6.29 | 0.05034745 | 0.05284258 | 0.04804213 | 306574 |
| 1709682600 | 0.05148487 | -0.002081 | -3.88 | 0.05327684 | 0.05419879 | 0.04877424 | 321322 |
| 1709596200 | 0.0535661 | 0.00065502 | 1.24 | 0.01860358 | 3.95018678 | 0.01809828 | 575658 |
| 1709509800 | 0.05291108 | -0.004776 | -8.28 | 0.05703975 | 0.0580433 | 0.0513566 | 295568 |
| 1709423400 | 0.05768755 | -0.001728 | -2.91 | 0.05935337 | 0.06232683 | 0.05515003 | 274837 |
| 1709337000 | 0.05941557 | 0.00349746 | 6.25 | 0.05569055 | 0.06273508 | 0.0519138 | 281972 |
| 1709250600 | 0.05591811 | -0.005946 | -9.61 | 0.06106678 | 0.0661659 | 0.05393521 | 280203 |
| 1709164200 | 0.06186362 | 0.0168356 | 37.39 | 0.04449148 | 0.06370447 | 0.04381875 | 342219 |
| 1709077800 | 0.04502802 | 0.01013247 | 29.04 | 0.03496012 | 0.04508277 | 0.03401585 | 396911 |
| 1708991400 | 0.03489555 | 0.00487208 | 16.23 | 0.01860358 | 0.17812492 | 0.01809828 | 727617 |
| 1708905000 | 0.03002347 | 0.00218255 | 7.84 | 0.0278455 | 0.03003407 | 0.02676294 | 480188 |
| 1708818600 | 0.02784092 | -0.000138 | -0.49 | 0.02791259 | 0.02946363 | 0.02637075 | 433597 |
| 1708732200 | 0.02797854 | 0.00437913 | 18.56 | 0.02359798 | 0.02865525 | 0.02356876 | 443732 |
| 1708645800 | 0.02359941 | 0.00021968 | 0.94 | 0.02330425 | 0.02431156 | 0.02302721 | 472386 |
| 1708559400 | 0.02337973 | -0.002254 | -8.79 | 0.02560699 | 0.02705485 | 0.02292153 | 485257 |
| 1708473000 | 0.02563337 | 0.0007865 | 3.17 | 0.02434889 | 0.0271489 | 0.02371315 | 513946 |
| 1708386600 | 0.02484687 | 0.00190484 | 8.30 | 0.01860358 | 3.25227138 | 0.01809828 | 762081 |
| 1708300200 | 0.02294203 | 0.00069258 | 3.11 | 0.02220713 | 0.02546122 | 0.02166556 | 630263 |
| 1708213800 | 0.02224945 | 0.00083658 | 3.91 | 0.02138693 | 0.02234966 | 0.02118801 | 671003 |
| 1708127400 | 0.02141287 | 0.00062662 | 3.01 | 0.02077887 | 0.02186372 | 0.0207032 | 750303 |
| 1708041000 | 0.02078625 | 0.00107191 | 5.44 | 0.01969801 | 0.02149704 | 0.01929141 | 732632 |
| 1707954600 | 0.01971434 | 0.00083727 | 4.44 | 0.01890094 | 0.02023595 | 0.01872557 | 837133 |
| 1707868200 | 0.01887707 | -0.000134 | -0.70 | 0.01898827 | 0.01948893 | 0.01842615 | 744659 |
| 1707781800 | 0.01901124 | 0.0002171 | 1.16 | 0.01860358 | 0.01932053 | 0.01809828 | 890802 |
| 1707695400 | 0.01879414 | 0.00014336 | 0.77 | 0.01908001 | 0.01938205 | 0.01822361 | 700965 |
| 1707609000 | 0.01865078 | -0.000216 | -1.14 | 0.01889222 | 0.01926107 | 0.01857194 | 728651 |
| 1707522600 | 0.01886651 | 0.00072056 | 3.97 | 0.01860358 | 0.01921326 | 0.01809828 | 699059 |
| 1707436200 | 0.01814595 | -0.000454 | -2.44 | 0.01865549 | 0.0189648 | 0.01810736 | 720294 |
| 1707349800 | 0.01860031 | 0.00135001 | 7.83 | 0.01724343 | 0.01899064 | 0.0171474 | 751406 |
| 1707263400 | 0.0172503 | -0.000236 | -1.35 | 0.01748845 | 0.01771517 | 0.01705644 | 776174 |
| 1707177000 | 0.01748645 | 4.3E-5 | 0.25 | 0.02012657 | 2.65316104 | 0.01734248 | 891225 |
| 1707090600 | 0.01744369 | -0.000173 | -0.98 | 0.01762011 | 0.01803362 | 0.01720649 | 754676 |
| 1707004200 | 0.01761624 | 0.00078158 | 4.64 | 0.01684144 | 0.01766267 | 0.01680627 | 781145 |
| 1706917800 | 0.01683466 | -0.000381 | -2.21 | 0.01722971 | 0.01774739 | 0.01670212 | 755530 |
| 1706831400 | 0.0172157 | -0.000256 | -1.47 | 0.01745985 | 0.0177243 | 0.01715369 | 743787 |
| 1706745000 | 0.01747172 | -0.000942 | -5.12 | 0.01806364 | 0.01849654 | 0.01725654 | 814087 |
| 1706658600 | 0.01841368 | -0.000612 | -3.22 | 0.01856795 | 0.01998439 | 0.01798585 | 714905 |
| 1706572200 | 0.01902521 | 0.00052472 | 2.84 | 0.02012657 | 0.02019194 | 0.01804205 | 907483 |
| 1706485800 | 0.01850049 | -0.000459 | -2.42 | 0.0189585 | 0.01925669 | 0.01761825 | 799654 |
| 1706399400 | 0.01895947 | 0.00053415 | 2.90 | 0.01838597 | 0.01957461 | 0.01829193 | 712462 |
| 1706313000 | 0.01842532 | 0.00165756 | 9.89 | 0.01716585 | 0.01938664 | 0.01714678 | 761215 |
| 1706226600 | 0.01676776 | -0.001705 | -9.23 | 0.01842566 | 0.01924695 | 0.01663702 | 704252 |
| 1706140200 | 0.0184725 | 0.00217521 | 13.35 | 0.01635547 | 0.0194261 | 0.01630597 | 698757 |
| 1706053800 | 0.01629729 | 9.0E-5 | 0.56 | 0.01659821 | 0.01725608 | 0.01597781 | 762950 |
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
