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 | -0.015468 | -27.7761815831 | 0.055688 | 0.056294 | 0.03257 | 11214144.6765 | CX |
| 4 | -0.001617 | -3.86499988049 | 0.041837 | 0.064216 | 0.03257 | 12176108.5334 | CX |
| 12 | 0.019218 | 91.505570898 | 0.021002 | 0.064216 | 0.020856 | 9324465.11639 | CX |
| 26 | 0.02136 | 113.255567338 | 0.01886 | 0.064216 | 0.018018 | 7150652.90206 | CX |
| 52 | 0.006292 | 18.5451544447 | 0.033928 | 0.064216 | 0.015831 | 4868908.42786 | CX |
| 156 | -0.11676 | -74.3789017709 | 0.15698 | 0.18981 | 0.01374 | 12190267.2734 | CX |
| 260 | 0.03202827 | 390.982979175 | 0.00819173 | 0.18981 | 0.00072604 | 106279020.997 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 0.040004 | -0.000286 | -0.71 | 0.040359 | 0.041245 | 0.03785 | 17296257 |
| 1713311400 | 0.04029 | -6.9E-5 | -0.17 | 0.040359 | 0.040851 | 0.037994 | 3624472 |
| 1713225000 | 0.040359 | -0.000748 | -1.82 | 0.040783 | 0.04427 | 0.038692 | 12869793 |
| 1713138600 | 0.041107 | 0.002257 | 5.81 | 0.03868 | 0.04238 | 0.03613 | 6179575 |
| 1713052200 | 0.03885 | -0.006962 | -15.20 | 0.04525 | 0.046572 | 0.03257 | 13125487 |
| 1712965800 | 0.045812 | -0.008558 | -15.74 | 0.054101 | 0.05504 | 0.041 | 23734122 |
| 1712879400 | 0.05437 | -0.001318 | -2.37 | 0.055688 | 0.056294 | 0.053657 | 1669304 |
| 1712793000 | 0.055688 | 0.000502 | 0.91 | 0.055186 | 0.05771 | 0.052043 | 5415639 |
| 1712706600 | 0.055186 | -0.002254 | -3.92 | 0.05751 | 0.05771 | 0.054692 | 3851064 |
| 1712620200 | 0.05744 | -0.001654 | -2.80 | 0.059641 | 0.06028 | 0.056729 | 10244824 |
| 1712533800 | 0.059094 | 0.004364 | 7.97 | 0.054433 | 0.062 | 0.05396 | 30828356 |
| 1712447400 | 0.05473 | 0.003867 | 7.60 | 0.050752 | 0.05881 | 0.050517 | 2401041 |
| 1712361000 | 0.050863 | -0.001017 | -1.96 | 0.05194 | 0.05194 | 0.04787 | 6349712 |
| 1712274600 | 0.05188 | 0.002624 | 5.33 | 0.04899 | 0.053438 | 0.04742 | 4461757 |
| 1712188200 | 0.049256 | -0.002854 | -5.48 | 0.051536 | 0.05416 | 0.048097 | 17405541 |
| 1712101800 | 0.05211 | -0.011063 | -17.51 | 0.061838 | 0.062271 | 0.051609 | 15629043 |
| 1712015400 | 0.063173 | 0.007713 | 13.91 | 0.055036 | 0.064216 | 0.055036 | 45851081 |
| 1711929000 | 0.05546 | 0.00509 | 10.11 | 0.050128 | 0.05959 | 0.050104 | 7170439 |
| 1711842600 | 0.05037 | 0.00053 | 1.06 | 0.05049 | 0.0541 | 0.04931 | 11817246 |
| 1711756200 | 0.04984 | -0.001365 | -2.67 | 0.050933 | 0.05115 | 0.04867 | 2814202 |
| 1711669800 | 0.051205 | -0.001246 | -2.38 | 0.05246 | 0.05366 | 0.04902 | 18319285 |
| 1711583400 | 0.052451 | -0.001059 | -1.98 | 0.05214 | 0.058323 | 0.051252 | 40060984 |
| 1711497000 | 0.05351 | 0.00717 | 15.47 | 0.046639 | 0.06053 | 0.04645 | 10696240 |
| 1711410600 | 0.04634 | 0.00518 | 12.59 | 0.04097 | 0.048823 | 0.04097 | 22863686 |
| 1711324200 | 0.04116 | 0.001357 | 3.41 | 0.039687 | 0.04159 | 0.03939 | 686906 |
| 1711237800 | 0.039803 | 0.000453 | 1.15 | 0.03952 | 0.04181 | 0.03938 | 1933608 |
| 1711151400 | 0.03935 | -0.001699 | -4.14 | 0.041119 | 0.04157 | 0.03821 | 952854 |
| 1711065000 | 0.041049 | -0.000703 | -1.68 | 0.041837 | 0.04269 | 0.040272 | 2678507 |
| 1710978600 | 0.041752 | 0.003772 | 9.93 | 0.03804 | 0.041879 | 0.036106 | 7035369 |
| 1710892200 | 0.03798 | -0.00457 | -10.74 | 0.04247 | 0.04281 | 0.03603 | 3511548 |
| 1710805800 | 0.04255 | -0.00364 | -7.88 | 0.04526 | 0.04615 | 0.04185 | 3137405 |
| 1710719400 | 0.04619 | 0.003748 | 8.83 | 0.0426 | 0.04851 | 0.04009 | 8238287 |
| 1710633000 | 0.042442 | -0.004748 | -10.06 | 0.047138 | 0.050524 | 0.041 | 9179748 |
| 1710546600 | 0.04719 | -0.00465 | -8.97 | 0.051912 | 0.0522 | 0.043041 | 24263256 |
| 1710460200 | 0.05184 | -0.00091 | -1.73 | 0.05254 | 0.05326 | 0.04789 | 13871064 |
| 1710373800 | 0.05275 | 0.00088 | 1.70 | 0.05232 | 0.05307 | 0.04979 | 4585230 |
| 1710287400 | 0.05187 | 0.00415 | 8.70 | 0.045825 | 0.05198 | 0.04572 | 6341719 |
| 1710201000 | 0.04772 | 0.001891 | 4.13 | 0.04593 | 0.05067 | 0.04287 | 60712858 |
| 1710114600 | 0.045829 | -0.000208 | -0.45 | 0.046306 | 0.04824 | 0.0439 | 12038212 |
| 1710028200 | 0.046037 | 0.000647 | 1.43 | 0.04562 | 0.04686 | 0.04423 | 9811607 |
| 1709941800 | 0.04539 | 0.00025 | 0.55 | 0.04598 | 0.04898 | 0.043029 | 37400024 |
| 1709855400 | 0.04514 | 0.00614 | 15.74 | 0.038726 | 0.05248 | 0.03788 | 14309220 |
| 1709769000 | 0.039 | 0.00402 | 11.49 | 0.034701 | 0.039 | 0.032891 | 10902173 |
| 1709682600 | 0.03498 | -0.00272 | -7.21 | 0.03764 | 0.03846 | 0.027995 | 41940789 |
| 1709596200 | 0.0377 | -0.00101 | -2.61 | 0.03835 | 0.04049 | 0.036 | 9572180 |
| 1709509800 | 0.03871 | 0.00169 | 4.57 | 0.03688 | 0.04475 | 0.03266 | 5462460 |
| 1709423400 | 0.03702 | 0.00197 | 5.62 | 0.035147 | 0.039 | 0.033925 | 3408193 |
| 1709337000 | 0.03505 | 0.00067 | 1.95 | 0.03402 | 0.03573 | 0.03319 | 8824423 |
| 1709250600 | 0.03438 | 0.00283 | 8.97 | 0.03176 | 0.0365 | 0.031 | 10957665 |
| 1709164200 | 0.03155 | 0.000213 | 0.68 | 0.031337 | 0.035 | 0.02888 | 4248163 |
| 1709077800 | 0.031337 | 0.000937 | 3.08 | 0.03032 | 0.032861 | 0.02977 | 14000622 |
| 1708991400 | 0.0304 | 0.00041 | 1.37 | 0.02964 | 0.03093 | 0.02869 | 2475008 |
| 1708905000 | 0.02999 | 0.00163 | 5.75 | 0.02838 | 0.03107 | 0.027857 | 2418155 |
| 1708818600 | 0.02836 | 0.0013 | 4.80 | 0.027857 | 0.02978 | 0.02632 | 4679228 |
| 1708732200 | 0.02706 | -0.00069 | -2.49 | 0.02775 | 0.027921 | 0.02627 | 2782649 |
| 1708645800 | 0.02775 | 0.00034 | 1.24 | 0.02744 | 0.02837 | 0.027048 | 4357560 |
| 1708559400 | 0.02741 | -0.00205 | -6.96 | 0.025566 | 0.02989 | 0.025566 | 3531055 |
| 1708473000 | 0.02946 | 0.00121 | 4.28 | 0.02825 | 0.02968 | 0.02669 | 6852154 |
| 1708386600 | 0.02825 | 0.00175 | 6.60 | 0.02653 | 0.02883 | 0.02639 | 4111858 |
| 1708300200 | 0.0265 | 0.00096 | 3.76 | 0.025566 | 0.02733 | 0.02537 | 1651057 |
| 1708213800 | 0.02554 | -0.000483 | -1.86 | 0.026023 | 0.02626 | 0.024792 | 2458146 |
| 1708127400 | 0.026023 | 6.3E-5 | 0.24 | 0.02597 | 0.027 | 0.02523 | 5104995 |
| 1708041000 | 0.02596 | 0.00115 | 4.64 | 0.024757 | 0.027 | 0.024671 | 8623920 |
| 1707954600 | 0.02481 | 0.001608 | 6.93 | 0.023202 | 0.02554 | 0.02305 | 6922397 |
| 1707868200 | 0.023202 | -0.000188 | -0.80 | 0.02339 | 0.02351 | 0.022506 | 2353212 |
| 1707781800 | 0.02339 | 0.00064 | 2.81 | 0.02287 | 0.02353 | 0.02268 | 3159095 |
| 1707695400 | 0.02275 | -7.0E-6 | -0.03 | 0.022757 | 0.02322 | 0.02258 | 2825434 |
| 1707609000 | 0.022757 | -1.3E-5 | -0.06 | 0.02283 | 0.02313 | 0.02201 | 6429473 |
| 1707522600 | 0.02277 | 0.00015 | 0.66 | 0.02262 | 0.02356 | 0.02262 | 2742255 |
| 1707436200 | 0.02262 | -1.0E-5 | -0.04 | 0.02263 | 0.022894 | 0.022407 | 6736138 |
| 1707349800 | 0.02263 | 0.000301 | 1.35 | 0.022255 | 0.02266 | 0.02216 | 384311 |
| 1707263400 | 0.022329 | 0.000349 | 1.59 | 0.021981 | 0.02249 | 0.021819 | 1166099 |
| 1707177000 | 0.02198 | -1.0E-6 | -0.00 | 0.022006 | 0.02246 | 0.02165 | 1086661 |
| 1707090600 | 0.021981 | -0.000408 | -1.82 | 0.022389 | 0.02239 | 0.02184 | 1361373 |
| 1707004200 | 0.022389 | 0.000346 | 1.57 | 0.022043 | 0.023101 | 0.022 | 4201340 |
| 1706917800 | 0.022043 | 0.000383 | 1.77 | 0.021621 | 0.022255 | 0.021446 | 2344184 |
| 1706831400 | 0.02166 | -5.0E-5 | -0.23 | 0.021714 | 0.021806 | 0.02133 | 1123259 |
| 1706745000 | 0.02171 | -0.00062 | -2.78 | 0.02233 | 0.02245 | 0.021246 | 1664392 |
| 1706658600 | 0.02233 | -0.00047 | -2.06 | 0.02281 | 0.02306 | 0.02233 | 4008738 |
| 1706572200 | 0.0228 | 0.00061 | 2.75 | 0.02206 | 0.023154 | 0.02206 | 4776968 |
| 1706485800 | 0.02219 | -0.000765 | -3.33 | 0.022955 | 0.023145 | 0.02189 | 3191533 |
| 1706399400 | 0.022955 | 0.000605 | 2.71 | 0.02235 | 0.023076 | 0.02197 | 4172196 |
| 1706313000 | 0.02235 | 0.00105 | 4.93 | 0.021045 | 0.0228 | 0.021045 | 5083894 |
| 1706226600 | 0.0213 | 0.00019 | 0.90 | 0.021002 | 0.022079 | 0.020856 | 3793048 |
| 1706140200 | 0.02111 | 0.00043 | 2.08 | 0.021045 | 0.02111 | 0.020338 | 2075417 |
| 1706053800 | 0.02068 | -0.000324 | -1.54 | 0.021045 | 0.021483 | 0.01972 | 4087597 |
| 1705967400 | 0.021004 | -0.001366 | -6.11 | 0.02238 | 0.02241 | 0.020727 | 1445475 |
| 1705881000 | 0.02237 | -0.00012 | -0.53 | 0.022426 | 0.02273 | 0.022301 | 1168792 |
| 1705794600 | 0.02249 | 0.00028 | 1.26 | 0.02221 | 0.023071 | 0.021912 | 607417 |
| 1705708200 | 0.02221 | -0.00012 | -0.54 | 0.02233 | 0.02317 | 0.02104 | 1700718 |
| 1705621800 | 0.02233 | -0.000741 | -3.21 | 0.023384 | 0.0234 | 0.02173 | 1696772 |
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
