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 | -0.13436234 | -48.6156644787 | 0.27637664 | 0.27785865 | 0.13276792 | 126485.642857 | CX |
| 4 | -0.14149452 | -49.9083308943 | 0.28350882 | 0.28839077 | 0.12883868 | 194875.960714 | CX |
| 12 | 0.0100117 | 7.58447182101 | 0.1320026 | 0.28839077 | 0.12883868 | 321358.314286 | CX |
| 26 | 4.112E-5 | 0.0289632168555 | 0.14197318 | 0.28839077 | 0.11691117 | 341443.591351 | CX |
| 52 | -0.07482685 | -34.5076799307 | 0.21684115 | 0.28839077 | 0.09931126 | 365406.269701 | CX |
| 156 | -0.78310539 | -84.6490890276 | 0.92511969 | 1.0288002 | 0.09931126 | 470462.244649 | CX |
| 260 | -0.78310539 | -84.6490890276 | 0.92511969 | 1.0288002 | 0.09931126 | 470462.244649 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.14026872 | 0.00383036 | 2.81 | 0.26789272 | 0.26807422 | 0.13276792 | 138228 |
| 1714348200 | 0.13643836 | -0.004654 | -3.30 | 0.25702666 | 0.25730515 | 0.13643836 | 63769 |
| 1714261800 | 0.14109256 | 0.00274387 | 1.98 | 0.26085875 | 0.26085875 | 0.13534954 | 123914 |
| 1714175400 | 0.13834869 | -0.006492 | -4.48 | 0.14487238 | 0.26375581 | 0.13834869 | 119266 |
| 1714089000 | 0.14484074 | -0.001653 | -1.13 | 0.26371514 | 0.2651164 | 0.14153153 | 111112 |
| 1714002600 | 0.1464935 | -0.009743 | -6.24 | 0.27335924 | 0.27345771 | 0.14559751 | 188541 |
| 1713916200 | 0.15623694 | -0.011155 | -6.66 | 0.27637664 | 0.27785865 | 0.15574262 | 140567 |
| 1713829800 | 0.16739178 | 0.00565861 | 3.50 | 0.26789272 | 0.28034568 | 0.13276792 | 176893 |
| 1713743400 | 0.16173317 | -0.001085 | -0.67 | 0.2683935 | 0.26841746 | 0.15720954 | 146850 |
| 1713657000 | 0.16281851 | 0.00842784 | 5.46 | 0.26406737 | 0.26406737 | 0.15016707 | 75314 |
| 1713570600 | 0.15439067 | 0.00827144 | 5.66 | 0.26032925 | 0.26032925 | 0.13771648 | 228552 |
| 1713484200 | 0.14611923 | 0.00222394 | 1.55 | 0.14362604 | 0.14810337 | 0.14167865 | 173512 |
| 1713397800 | 0.14389529 | -0.002749 | -1.87 | 0.14565951 | 0.14834056 | 0.13801976 | 78500 |
| 1713311400 | 0.14664386 | 0.01112157 | 8.21 | 0.13650328 | 0.14706074 | 0.131309 | 225186 |
| 1713225000 | 0.13552229 | -0.00996 | -6.85 | 0.26789272 | 0.26807422 | 0.1323362 | 310739 |
| 1713138600 | 0.14548179 | 0.00730588 | 5.29 | 0.26789272 | 0.26807422 | 0.13276792 | 249102 |
| 1713052200 | 0.13817591 | -0.026002 | -15.84 | 0.27687523 | 0.27687523 | 0.12883868 | 243291 |
| 1712965800 | 0.16417827 | -0.029502 | -15.23 | 0.19407605 | 0.28623036 | 0.15630987 | 224643 |
| 1712879400 | 0.19368065 | -0.003111 | -1.58 | 0.28712665 | 0.28712665 | 0.188823 | 116058 |
| 1712793000 | 0.19679212 | 0.00806992 | 4.28 | 0.18872822 | 0.19880724 | 0.18471977 | 173341 |
| 1712706600 | 0.1887222 | -0.015219 | -7.46 | 0.28839077 | 0.28839077 | 0.18718229 | 218411 |
| 1712620200 | 0.20394113 | -0.007231 | -3.42 | 0.26689162 | 0.26689162 | 0.1775025 | 268697 |
| 1712533800 | 0.2111726 | 0.0189145 | 9.84 | 0.27719736 | 0.27815165 | 0.19219254 | 367427 |
| 1712447400 | 0.1922581 | 0.00781882 | 4.24 | 0.1839199 | 0.19479677 | 0.18366854 | 288462 |
| 1712361000 | 0.18443928 | -0.007669 | -3.99 | 0.27654252 | 0.27654252 | 0.18183442 | 199120 |
| 1712274600 | 0.19210867 | 0.0138366 | 7.76 | 0.26689162 | 0.26689162 | 0.1775025 | 188368 |
| 1712188200 | 0.17827207 | -0.004564 | -2.50 | 0.26614499 | 0.26682457 | 0.17618013 | 396432 |
| 1712101800 | 0.18283621 | -0.015158 | -7.66 | 0.28350882 | 0.28354904 | 0.18011994 | 222220 |
| 1712015400 | 0.19799413 | -0.01872 | -8.64 | 0.28059837 | 0.28204134 | 0.19252946 | 120988 |
| 1711929000 | 0.21671388 | 0.01088422 | 5.29 | 0.20656616 | 0.21933888 | 0.204794 | 209146 |
| 1711842600 | 0.20582966 | 9.0E-6 | 0.00 | 0.20744677 | 0.21337547 | 0.20513444 | 310346 |
| 1711756200 | 0.20582075 | -0.013435 | -6.13 | 0.21897403 | 0.22254335 | 0.20091454 | 237140 |
| 1711669800 | 0.21925602 | 0.00153408 | 0.70 | 0.21479012 | 0.22231224 | 0.21209071 | 571799 |
| 1711583400 | 0.21772194 | 0.01105311 | 5.35 | 0.21009996 | 0.21772194 | 0.20447111 | 151933 |
| 1711497000 | 0.20666883 | 0.00843901 | 4.26 | 0.28059837 | 0.28059837 | 0.19950177 | 347009 |
| 1711410600 | 0.19822982 | -0.002 | -1.00 | 0.27150753 | 0.27190161 | 0.16186614 | 348915 |
| 1711324200 | 0.20022963 | 0.01534099 | 8.30 | 0.18683326 | 0.20098645 | 0.18363254 | 383129 |
| 1711237800 | 0.18488864 | 0.00286057 | 1.57 | 0.25850825 | 0.2585989 | 0.18101747 | 148342 |
| 1711151400 | 0.18202807 | -0.005514 | -2.94 | 0.26449635 | 0.26532249 | 0.17522781 | 438358 |
| 1711065000 | 0.18754213 | 0.00443225 | 2.42 | 0.17763274 | 0.18822986 | 0.17694693 | 602324 |
| 1710978600 | 0.18310988 | 0.01657418 | 9.95 | 0.16985803 | 0.18685946 | 0.15920133 | 186488 |
| 1710892200 | 0.1665357 | -0.014179 | -7.85 | 0.27150753 | 0.27190161 | 0.16186614 | 1588458 |
| 1710805800 | 0.18071455 | -0.013444 | -6.92 | 0.13940867 | 0.20388602 | 0.13560923 | 365445 |
| 1710719400 | 0.19415824 | 0.00825389 | 4.44 | 0.18821005 | 0.19739748 | 0.18197741 | 200767 |
| 1710633000 | 0.18590435 | -0.020369 | -9.87 | 0.27843572 | 0.27843572 | 0.1845 | 388057 |
| 1710546600 | 0.20627298 | -0.007841 | -3.66 | 0.13940867 | 0.21230142 | 0.13560923 | 1508143 |
| 1710460200 | 0.21411392 | -0.005189 | -2.37 | 0.22677721 | 0.24803625 | 0.20601409 | 1291886 |
| 1710373800 | 0.21930281 | 0.02093219 | 10.55 | 0.19781061 | 0.22330913 | 0.19397487 | 1193731 |
| 1710287400 | 0.19837062 | 0.0078274 | 4.11 | 0.19107713 | 0.20429104 | 0.18926754 | 679999 |
| 1710201000 | 0.19054322 | 0.01257129 | 7.06 | 0.13940867 | 0.1954881 | 0.13560923 | 794043 |
| 1710114600 | 0.17797193 | -0.009411 | -5.02 | 0.18525372 | 0.18918812 | 0.17631943 | 329666 |
| 1710028200 | 0.18738332 | -0.002863 | -1.50 | 0.189462 | 0.19980907 | 0.18738332 | 624668 |
| 1709941800 | 0.1902461 | 0.01390769 | 7.89 | 0.17715265 | 0.19118936 | 0.17149028 | 470189 |
| 1709855400 | 0.17633841 | 0.00484106 | 2.82 | 0.17295197 | 0.17744621 | 0.1687479 | 55385 |
| 1709769000 | 0.17149735 | 0.0073481 | 4.48 | 0.16402355 | 0.1724242 | 0.1601502 | 349055 |
| 1709682600 | 0.16414925 | -0.014655 | -8.20 | 0.18032132 | 0.18399921 | 0.14653281 | 159748 |
| 1709596200 | 0.17880434 | 0.00081337 | 0.46 | 0.13940867 | 0.18191947 | 0.13560923 | 745267 |
| 1709509800 | 0.17799097 | -0.001788 | -0.99 | 0.180967 | 0.18376815 | 0.17305661 | 245050 |
| 1709423400 | 0.17977939 | 0.00946425 | 5.56 | 0.1701375 | 0.18056413 | 0.16951933 | 387631 |
| 1709337000 | 0.17031514 | 0.00683532 | 4.18 | 0.16278457 | 0.17096123 | 0.16278457 | 98000 |
| 1709250600 | 0.16347982 | -0.001071 | -0.65 | 0.24621513 | 0.2467343 | 0.1572714 | 201171 |
| 1709164200 | 0.16455065 | 0.0074559 | 4.75 | 0.22909836 | 0.22909836 | 0.15612548 | 433823 |
| 1709077800 | 0.15709475 | -0.000715 | -0.45 | 0.21898026 | 0.21901511 | 0.14975373 | 181246 |
| 1708991400 | 0.15781015 | 0.00505008 | 3.31 | 0.13940867 | 0.20656255 | 0.13560923 | 441594 |
| 1708905000 | 0.15276007 | -0.002106 | -1.36 | 0.15514125 | 0.16130828 | 0.15149229 | 235899 |
| 1708818600 | 0.15486634 | -0.003299 | -2.09 | 0.15808085 | 0.16317293 | 0.15431864 | 211449 |
| 1708732200 | 0.15816535 | 0.00830407 | 5.54 | 0.15065653 | 0.16122128 | 0.14738335 | 945396 |
| 1708645800 | 0.14986128 | 0.00325859 | 2.22 | 0.20948996 | 0.20948996 | 0.14319564 | 351013 |
| 1708559400 | 0.14660269 | -0.003109 | -2.08 | 0.14999441 | 0.15013378 | 0.14183716 | 269678 |
| 1708473000 | 0.14971176 | -0.006132 | -3.93 | 0.21025406 | 0.21031753 | 0.1440296 | 146563 |
| 1708386600 | 0.15584366 | 0.00126445 | 0.82 | 0.13940867 | 0.15690848 | 0.13560923 | 288278 |
| 1708300200 | 0.15457921 | 0.00094316 | 0.61 | 0.15339696 | 0.15641164 | 0.15125376 | 357305 |
| 1708213800 | 0.15363605 | -0.002979 | -1.90 | 0.21095597 | 0.21099982 | 0.14921887 | 135325 |
| 1708127400 | 0.15661492 | 0.00957706 | 6.51 | 0.21048095 | 0.21063174 | 0.1485468 | 679126 |
| 1708041000 | 0.14703786 | 0.00165283 | 1.14 | 0.20996407 | 0.21007424 | 0.14419853 | 82965 |
| 1707954600 | 0.14538503 | 0.00066013 | 0.46 | 0.20146844 | 0.20146844 | 0.14193982 | 104157 |
| 1707868200 | 0.1447249 | 0.00209509 | 1.47 | 0.20138111 | 0.20210346 | 0.1404827 | 152423 |
| 1707781800 | 0.14262981 | 0.002048 | 1.46 | 0.13940867 | 0.14460978 | 0.13560923 | 157142 |
| 1707695400 | 0.14058181 | 0.0003731 | 0.27 | 0.19173404 | 0.19209716 | 0.13776076 | 83872 |
| 1707609000 | 0.14020871 | 0.00048526 | 0.35 | 0.13997379 | 0.14134886 | 0.13652064 | 87983 |
| 1707522600 | 0.13972345 | 0.00078554 | 0.57 | 0.13940867 | 0.14244303 | 0.13560923 | 300169 |
| 1707436200 | 0.13893791 | 0.00021852 | 0.16 | 0.17939947 | 0.18061264 | 0.13614243 | 47498 |
| 1707349800 | 0.13871939 | 0.00563794 | 4.24 | 0.1747507 | 0.1747507 | 0.1324073 | 74615 |
| 1707263400 | 0.13308145 | 0.0010475 | 0.79 | 0.1320026 | 0.13372858 | 0.13031835 | 37750 |
| 1707177000 | 0.13203395 | -0.002525 | -1.88 | 0.17676767 | 0.17685188 | 0.13105014 | 66143 |
| 1707090600 | 0.1345586 | -0.004151 | -2.99 | 0.17379697 | 0.17386243 | 0.13316544 | 50352 |
| 1707004200 | 0.13871 | 6.9E-5 | 0.05 | 0.13873214 | 0.13904003 | 0.13666335 | 16911 |
| 1706917800 | 0.1386414 | 0.00016636 | 0.12 | 0.17291468 | 0.17381133 | 0.13638825 | 38942 |
| 1706831400 | 0.13847504 | -0.000238 | -0.17 | 0.13796448 | 0.13911155 | 0.13512111 | 49885 |
| 1706745000 | 0.13871319 | -0.006686 | -4.60 | 0.14366158 | 0.14390335 | 0.13682938 | 55756 |
| 1706658600 | 0.14539914 | -4.2E-5 | -0.03 | 0.17352609 | 0.17377801 | 0.14362114 | 124505 |
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
