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 | 0.0026964 | 2.613953299 | 0.1031541 | 0.12825356 | 0.10088422 | 326071.32 | CX |
| 4 | -0.03128473 | -22.81305103 | 0.13713523 | 0.30301506 | 0.09324159 | 676299.9325 | CX |
| 12 | 0.02428026 | 29.7660764514 | 0.08157024 | 0.30835655 | 0.0795635 | 1163119.47274 | CX |
| 26 | 0.03332782 | 45.9550308952 | 0.07252268 | 0.30835655 | 0.06310137 | 1353076.46519 | CX |
| 52 | 0.00432147 | 4.25638854227 | 0.10152903 | 0.30835655 | 0.06033312 | 2155985.84228 | CX |
| 156 | -0.11111368 | -51.2129145004 | 0.21696418 | 0.47852769 | 0.03509656 | 4157811.18855 | CX |
| 260 | 0.07148416 | 208.006322466 | 0.03436634 | 0.53881026 | 0.00600001 | 16067166.1428 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.11090177 | -0.003743 | -3.26 | 0.11501416 | 0.11808971 | 0.10980464 | 359977 |
| 1713916200 | 0.11464485 | -0.008868 | -7.18 | 0.12331482 | 0.12616889 | 0.11341617 | 456200 |
| 1713829800 | 0.12351238 | 0.00378783 | 3.16 | 0.10902124 | 0.12825356 | 0.10616465 | 234013 |
| 1713743400 | 0.11972455 | -0.001602 | -1.32 | 0.12080333 | 0.12252582 | 0.11659653 | 328448 |
| 1713657000 | 0.12132605 | 0.00786445 | 6.93 | 0.11317173 | 0.12377296 | 0.11196366 | 273569 |
| 1713570600 | 0.1134616 | 0.00463854 | 4.26 | 0.10953187 | 0.11667839 | 0.10088422 | 294516 |
| 1713484200 | 0.10882306 | 0.00582952 | 5.66 | 0.1031541 | 0.10970842 | 0.10242766 | 335772 |
| 1713397800 | 0.10299354 | -0.005195 | -4.80 | 0.10821886 | 0.11192313 | 0.10053892 | 240830 |
| 1713311400 | 0.1081883 | 0.0047634 | 4.61 | 0.10339614 | 0.108665 | 0.10044361 | 257722 |
| 1713225000 | 0.1034249 | -0.005025 | -4.63 | 0.10902124 | 0.12825356 | 0.10148548 | 819131 |
| 1713138600 | 0.10845006 | 0.00824615 | 8.23 | 0.09960786 | 0.11069128 | 0.09324159 | 491580 |
| 1713052200 | 0.10020391 | -0.017918 | -15.17 | 0.11703532 | 0.12109303 | 0.09429167 | 1103439 |
| 1712965800 | 0.11812166 | -0.016952 | -12.55 | 0.13479057 | 0.14542425 | 0.11709063 | 1180619 |
| 1712879400 | 0.13507411 | 0.00238 | 1.79 | 0.13316833 | 0.13569336 | 0.12982102 | 350459 |
| 1712793000 | 0.13269411 | 0.00287942 | 2.22 | 0.13036429 | 0.13339924 | 0.1267844 | 344932 |
| 1712706600 | 0.12981469 | -0.008594 | -6.21 | 0.13826954 | 0.14104465 | 0.12646519 | 891923 |
| 1712620200 | 0.1384088 | 0.00054482 | 0.40 | 0.10902124 | 0.14298375 | 0.10616465 | 365579 |
| 1712533800 | 0.13786398 | 0.00806261 | 6.21 | 0.12964808 | 0.13800966 | 0.12775807 | 401875 |
| 1712447400 | 0.12980137 | 0.00380361 | 3.02 | 0.12457365 | 0.13349049 | 0.12457365 | 906188 |
| 1712361000 | 0.12599776 | -0.003879 | -2.99 | 0.12988298 | 0.16956157 | 0.12582327 | 6009064 |
| 1712274600 | 0.12987628 | 0.00806575 | 6.62 | 0.12169422 | 0.1323857 | 0.11903576 | 388474 |
| 1712188200 | 0.12181053 | -0.003206 | -2.56 | 0.1249996 | 0.12985579 | 0.12091081 | 401614 |
| 1712101800 | 0.12501621 | -0.015137 | -10.80 | 0.13925776 | 0.13927751 | 0.12318295 | 508127 |
| 1712015400 | 0.14015315 | -0.005443 | -3.74 | 0.10902124 | 0.30301506 | 0.10616465 | 337712 |
| 1711929000 | 0.14559589 | 0.00525749 | 3.75 | 0.13991414 | 0.14787 | 0.1393254 | 293822 |
| 1711842600 | 0.1403384 | -0.002962 | -2.07 | 0.14272338 | 0.14829134 | 0.13924998 | 538429 |
| 1711756200 | 0.14329993 | -0.004179 | -2.83 | 0.14504929 | 0.14635535 | 0.14001589 | 318519 |
| 1711669800 | 0.14747911 | 0.01092303 | 8.00 | 0.13713523 | 0.14747911 | 0.13538418 | 503850 |
| 1711583400 | 0.13655608 | -0.002876 | -2.06 | 0.13969997 | 0.14221962 | 0.13030598 | 734700 |
| 1711497000 | 0.13943257 | 0.0021543 | 1.57 | 0.13782816 | 0.14352338 | 0.13709237 | 653432 |
| 1711410600 | 0.13727827 | 0.00272396 | 2.02 | 0.10902124 | 0.1418752 | 0.10616465 | 1110742 |
| 1711324200 | 0.13455431 | 0.00022914 | 0.17 | 0.13323355 | 0.1355414 | 0.12938724 | 456124 |
| 1711237800 | 0.13432517 | 0.00322462 | 2.46 | 0.13254239 | 0.13682953 | 0.12862772 | 432272 |
| 1711151400 | 0.13110055 | 0.00348924 | 2.73 | 0.12888374 | 0.13360559 | 0.12587054 | 654317 |
| 1711065000 | 0.12761131 | -0.001362 | -1.06 | 0.12938026 | 0.13044673 | 0.12511975 | 328166 |
| 1710978600 | 0.12897305 | 0.011132 | 9.45 | 0.12104825 | 0.13090719 | 0.11426162 | 300941 |
| 1710892200 | 0.11784105 | -0.007065 | -5.66 | 0.12539291 | 0.1286981 | 0.11571686 | 457207 |
| 1710805800 | 0.12490564 | -0.007208 | -5.46 | 0.10902124 | 0.30835655 | 0.10616465 | 761659 |
| 1710719400 | 0.13211318 | 0.00305562 | 2.37 | 0.13133339 | 0.13511262 | 0.12166745 | 561472 |
| 1710633000 | 0.12905756 | -0.009917 | -7.14 | 0.13894542 | 0.14306909 | 0.12842693 | 594464 |
| 1710546600 | 0.13897437 | -0.002082 | -1.48 | 0.10902124 | 0.14577625 | 0.10616465 | 940410 |
| 1710460200 | 0.14105667 | -0.004196 | -2.89 | 0.14472716 | 0.14507123 | 0.13308163 | 457928 |
| 1710373800 | 0.14525251 | 0.00633751 | 4.56 | 0.1383563 | 0.14764702 | 0.13386309 | 672119 |
| 1710287400 | 0.138915 | 0.00114614 | 0.83 | 0.13815489 | 0.14631159 | 0.13604122 | 1332441 |
| 1710201000 | 0.13776886 | -0.001305 | -0.94 | 0.10902124 | 0.14426571 | 0.10616465 | 15325763 |
| 1710114600 | 0.13907387 | -0.010513 | -7.03 | 0.15331343 | 0.15422394 | 0.13675581 | 1493062 |
| 1710028200 | 0.14958725 | -0.030031 | -16.72 | 0.19052341 | 0.19233834 | 0.1471183 | 3891412 |
| 1709941800 | 0.17961783 | 0.07025662 | 64.24 | 0.109218 | 0.19228437 | 0.1088794 | 17655303 |
| 1709855400 | 0.10936121 | 0.00780991 | 7.69 | 0.10335568 | 0.1108532 | 0.10211219 | 1388408 |
| 1709769000 | 0.1015513 | 0.00630421 | 6.62 | 0.094301 | 0.10225347 | 0.09209533 | 590801 |
| 1709682600 | 0.09524709 | -0.007232 | -7.06 | 0.10281006 | 0.10534563 | 0.08398832 | 860958 |
| 1709596200 | 0.1024789 | -0.000438 | -0.43 | 0.10902124 | 0.12825356 | 0.09954227 | 1003916 |
| 1709509800 | 0.10291657 | 0.0005354 | 0.52 | 0.102711 | 0.1041831 | 0.09722282 | 860073 |
| 1709423400 | 0.10238117 | 0.00463509 | 4.74 | 0.09813728 | 0.10276007 | 0.09782571 | 1139407 |
| 1709337000 | 0.09774608 | 0.00676178 | 7.43 | 0.09108184 | 0.09954052 | 0.09048133 | 856479 |
| 1709250600 | 0.0909843 | 0.00144939 | 1.62 | 0.08865672 | 0.0928711 | 0.08621 | 782139 |
| 1709164200 | 0.08953491 | 0.00136493 | 1.55 | 0.08832167 | 0.09238374 | 0.08658914 | 2324437 |
| 1709077800 | 0.08816998 | 0.00178069 | 2.06 | 0.08699215 | 0.0890696 | 0.08372795 | 1575786 |
| 1708991400 | 0.08638929 | -0.000202 | -0.23 | 0.10902124 | 0.12825356 | 0.08518032 | 1957158 |
| 1708905000 | 0.08659127 | 0.0005997 | 0.70 | 0.08551092 | 0.08813681 | 0.08420668 | 638000 |
| 1708818600 | 0.08599157 | 0.00209168 | 2.49 | 0.08404298 | 0.08961265 | 0.08266805 | 1001704 |
| 1708732200 | 0.08389989 | -0.001157 | -1.36 | 0.08527728 | 0.08599593 | 0.08272152 | 840646 |
| 1708645800 | 0.0850564 | 0.00087279 | 1.04 | 0.08404196 | 0.08773137 | 0.08298838 | 824340 |
| 1708559400 | 0.08418361 | -0.007629 | -8.31 | 0.09157117 | 0.0920316 | 0.08273472 | 1037538 |
| 1708473000 | 0.09181218 | -0.000296 | -0.32 | 0.09175471 | 0.09224199 | 0.08781941 | 385369 |
| 1708386600 | 0.09210812 | 0.00035255 | 0.38 | 0.10902124 | 0.12825356 | 0.09126426 | 1525915 |
| 1708300200 | 0.09175557 | 0.00220301 | 2.46 | 0.0894132 | 0.09279803 | 0.08937429 | 646351 |
| 1708213800 | 0.08955256 | -0.003425 | -3.68 | 0.09329951 | 0.09373211 | 0.08800141 | 715464 |
| 1708127400 | 0.0929772 | 0.00302946 | 3.37 | 0.09061802 | 0.09544517 | 0.08997286 | 1234580 |
| 1708041000 | 0.08994774 | 0.00247031 | 2.82 | 0.08751927 | 0.09106858 | 0.08713754 | 320096 |
| 1707954600 | 0.08747743 | 0.0011157 | 1.29 | 0.08673788 | 0.08969816 | 0.08496813 | 227186 |
| 1707868200 | 0.08636173 | -0.003471 | -3.86 | 0.08906483 | 0.09053328 | 0.08566762 | 372134 |
| 1707781800 | 0.08983314 | 0.0036701 | 4.26 | 0.10902124 | 0.12825356 | 0.08506588 | 223985 |
| 1707695400 | 0.08616304 | -0.001186 | -1.36 | 0.08779993 | 0.0890369 | 0.08561752 | 507881 |
| 1707609000 | 0.08734927 | -0.001632 | -1.83 | 0.08917424 | 0.08988907 | 0.08604734 | 466255 |
| 1707522600 | 0.08898177 | -0.00867 | -8.88 | 0.09593328 | 0.09678703 | 0.08720387 | 1298322 |
| 1707436200 | 0.09765145 | 0.01112698 | 12.86 | 0.08636452 | 0.10145824 | 0.08604047 | 2630818 |
| 1707349800 | 0.08652447 | 0.00168077 | 1.98 | 0.08412656 | 0.08653375 | 0.08280698 | 117090 |
| 1707263400 | 0.0848437 | 0.00147175 | 1.77 | 0.08335216 | 0.0848437 | 0.08090357 | 334299 |
| 1707177000 | 0.08337195 | 0.00378341 | 4.75 | 0.10902124 | 0.12825356 | 0.08002082 | 427731 |
| 1707090600 | 0.07958854 | -0.003026 | -3.66 | 0.08264709 | 0.08286083 | 0.0795635 | 182706 |
| 1707004200 | 0.08261404 | 0.00031705 | 0.39 | 0.08255418 | 0.08442126 | 0.08165068 | 189437 |
| 1706917800 | 0.08229699 | -0.000113 | -0.14 | 0.08256591 | 0.08328237 | 0.08079276 | 143487 |
| 1706831400 | 0.08240953 | 0.00045791 | 0.56 | 0.08157024 | 0.08264255 | 0.08016107 | 320780 |
| 1706745000 | 0.08195162 | -0.00576 | -6.57 | 0.08729992 | 0.09433776 | 0.08109643 | 2613011 |
| 1706658600 | 0.08771178 | -0.001188 | -1.34 | 0.08863074 | 0.08892959 | 0.08717549 | 509150 |
| 1706572200 | 0.08889949 | 0.00345108 | 4.04 | 0.10902124 | 0.12825356 | 0.08590075 | 203168 |
| 1706485800 | 0.08544841 | -0.001239 | -1.43 | 0.08665875 | 0.08774466 | 0.08510586 | 330774 |
| 1706399400 | 0.08668739 | -0.000345 | -0.40 | 0.0873759 | 0.08871611 | 0.08590128 | 429883 |
| 1706313000 | 0.08703232 | 0.00286357 | 3.40 | 0.08423162 | 0.08843761 | 0.08394757 | 289938 |
| 1706226600 | 0.08416875 | -0.001391 | -1.63 | 0.08542039 | 0.08602915 | 0.08298481 | 337052 |
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
