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 | -0.00542206 | -3.77462441789 | 0.14364502 | 0.16630932 | 0.13631515 | 348322.720744 | CX |
| 4 | -0.0764327 | -35.6071207254 | 0.21465566 | 0.23259515 | 0.12732885 | 528373.721405 | CX |
| 12 | -0.05504196 | -28.4800573224 | 0.19326492 | 0.30796197 | 0.12732885 | 1830468.67588 | CX |
| 26 | 0.00239636 | 1.76427886732 | 0.1358266 | 0.30796197 | 0.12446653 | 1491479.55791 | CX |
| 52 | -0.09954824 | -41.8672404395 | 0.2377712 | 0.30796197 | 0.10803359 | 1207700.31707 | CX |
| 156 | -1.48133317 | -91.4653800853 | 1.61955613 | 2.86775824 | 0.10091606 | 1560975.40988 | CX |
| 260 | 0.0120299 | 9.53293311058 | 0.12619306 | 3.59233812 | 0.09711 | 1859683.91195 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.14449376 | -0.002646 | -1.80 | 0.14687237 | 0.14981581 | 0.14424238 | 156094 |
| 1714261800 | 0.14713938 | 0.00011199 | 0.08 | 0.14804117 | 0.14866316 | 0.14215333 | 377788 |
| 1714175400 | 0.14702739 | -0.003999 | -2.65 | 0.1510591 | 0.15176664 | 0.1459528 | 356201 |
| 1714089000 | 0.15102611 | 0.00092185 | 0.61 | 0.15069436 | 0.15392594 | 0.14358171 | 277321 |
| 1714002600 | 0.15010426 | -0.008799 | -5.54 | 0.15941498 | 0.16630932 | 0.14816084 | 435364 |
| 1713916200 | 0.1589031 | -0.001988 | -1.24 | 0.15955207 | 0.16283037 | 0.15775818 | 533543 |
| 1713829800 | 0.16089113 | 0.00545926 | 3.51 | 0.14364502 | 0.16513513 | 0.13631515 | 301945 |
| 1713743400 | 0.15543187 | -0.004235 | -2.65 | 0.15914526 | 0.16028834 | 0.15287652 | 215334 |
| 1713657000 | 0.15966718 | 0.01045741 | 7.01 | 0.14986211 | 0.15966718 | 0.14741614 | 211129 |
| 1713570600 | 0.14920977 | 0.00309054 | 2.12 | 0.14672177 | 0.1522167 | 0.13432206 | 217985 |
| 1713484200 | 0.14611923 | 0.00567349 | 4.04 | 0.1416518 | 0.1475921 | 0.13654145 | 330914 |
| 1713397800 | 0.14044574 | -0.004147 | -2.87 | 0.14668528 | 0.14738347 | 0.13512004 | 439815 |
| 1713311400 | 0.1445929 | 0.0009189 | 0.64 | 0.14210602 | 0.14784792 | 0.13827236 | 427390 |
| 1713225000 | 0.143674 | -0.008156 | -5.37 | 0.14364502 | 0.15902156 | 0.13631515 | 547357 |
| 1713138600 | 0.15183008 | 0.0073255 | 5.07 | 0.14364502 | 0.15604629 | 0.13631515 | 761927 |
| 1713052200 | 0.14450458 | -0.025634 | -15.07 | 0.17176017 | 0.17314356 | 0.12732885 | 2356562 |
| 1712965800 | 0.17013854 | -0.038054 | -18.28 | 0.20861778 | 0.21291375 | 0.16208166 | 1708346 |
| 1712879400 | 0.20819274 | -0.004905 | -2.30 | 0.21295695 | 0.21551626 | 0.20506329 | 231904 |
| 1712793000 | 0.21309775 | -0.002351 | -1.09 | 0.21545563 | 0.2178036 | 0.20332672 | 617444 |
| 1712706600 | 0.21544876 | -0.013349 | -5.83 | 0.22743929 | 0.22920701 | 0.21478776 | 371799 |
| 1712620200 | 0.22879822 | 0.00941943 | 4.29 | 0.21465566 | 0.23068678 | 0.18723286 | 490100 |
| 1712533800 | 0.21937879 | 0.00648281 | 3.05 | 0.21264455 | 0.22182423 | 0.21151579 | 163111 |
| 1712447400 | 0.21289598 | 0.00164867 | 0.78 | 0.2101178 | 0.2156498 | 0.20958315 | 52326 |
| 1712361000 | 0.21124731 | -0.004131 | -1.92 | 0.21538928 | 0.2189339 | 0.20506465 | 529501 |
| 1712274600 | 0.21537817 | 0.00521579 | 2.48 | 0.20943941 | 0.22174177 | 0.2043565 | 573141 |
| 1712188200 | 0.21016238 | 0.00076022 | 0.36 | 0.20989517 | 0.2195291 | 0.20271855 | 598368 |
| 1712101800 | 0.20940216 | -0.015844 | -7.03 | 0.22469877 | 0.2275051 | 0.20417371 | 726197 |
| 1712015400 | 0.22524613 | -0.012187 | -5.13 | 0.21465566 | 0.23259515 | 0.18723286 | 785547 |
| 1711929000 | 0.2374333 | 0.00353596 | 1.51 | 0.23521 | 0.24081485 | 0.23302541 | 244623 |
| 1711842600 | 0.23389734 | -0.011206 | -4.57 | 0.24451059 | 0.24800984 | 0.23364486 | 1248736 |
| 1711756200 | 0.24510374 | -0.001629 | -0.66 | 0.24529572 | 0.24892542 | 0.23841566 | 1165540 |
| 1711669800 | 0.24673312 | 0.01584915 | 6.86 | 0.23076169 | 0.25158348 | 0.22648521 | 1977571 |
| 1711583400 | 0.23088397 | -0.007199 | -3.02 | 0.23814995 | 0.24236494 | 0.22649961 | 1027030 |
| 1711497000 | 0.2380825 | 0.00855323 | 3.73 | 0.22953057 | 0.24355975 | 0.22942598 | 770564 |
| 1711410600 | 0.22952927 | 0.00420419 | 1.87 | 0.21465566 | 0.2344266 | 0.18723286 | 567394 |
| 1711324200 | 0.22532508 | 0.01030266 | 4.79 | 0.21541977 | 0.22650854 | 0.2135516 | 547843 |
| 1711237800 | 0.21502242 | 0.00173191 | 0.81 | 0.21348431 | 0.22067686 | 0.21101426 | 324266 |
| 1711151400 | 0.21329051 | -0.0068 | -3.09 | 0.22257032 | 0.22848031 | 0.20713032 | 676588 |
| 1711065000 | 0.22009077 | 0.00566644 | 2.64 | 0.21315929 | 0.22302999 | 0.20957441 | 950163 |
| 1710978600 | 0.21442433 | 0.02305436 | 12.05 | 0.19328672 | 0.21544473 | 0.18310544 | 944857 |
| 1710892200 | 0.19136997 | -0.022298 | -10.44 | 0.21465566 | 0.21465566 | 0.18723286 | 1240948 |
| 1710805800 | 0.21366838 | -0.015256 | -6.66 | 0.14674947 | 0.24207955 | 0.14614597 | 834189 |
| 1710719400 | 0.22892487 | 0.00614693 | 2.76 | 0.22595548 | 0.23484813 | 0.21368486 | 935406 |
| 1710633000 | 0.22277794 | -0.027814 | -11.10 | 0.24955687 | 0.25704546 | 0.21863157 | 1022774 |
| 1710546600 | 0.25059158 | -0.014662 | -5.53 | 0.14674947 | 0.25307745 | 0.14614597 | 3095355 |
| 1710460200 | 0.26525399 | -0.006454 | -2.38 | 0.27293036 | 0.27519423 | 0.24986882 | 1576600 |
| 1710373800 | 0.27170764 | 0.00499084 | 1.87 | 0.26615529 | 0.27893803 | 0.25810721 | 4301767 |
| 1710287400 | 0.2667168 | 0.01395539 | 5.52 | 0.25235551 | 0.27770788 | 0.24660858 | 3045144 |
| 1710201000 | 0.25276141 | 0.01670882 | 7.08 | 0.14674947 | 0.25700775 | 0.14614597 | 3760550 |
| 1710114600 | 0.23605259 | -0.007759 | -3.18 | 0.24540795 | 0.24792928 | 0.23163678 | 1448085 |
| 1710028200 | 0.24381126 | 0.008395 | 3.57 | 0.23510271 | 0.24893987 | 0.2342805 | 724509 |
| 1709941800 | 0.23541626 | -0.011039 | -4.48 | 0.24717759 | 0.24904278 | 0.22419752 | 1248421 |
| 1709855400 | 0.24645517 | 0.00501177 | 2.08 | 0.24150951 | 0.24957107 | 0.23383416 | 1727112 |
| 1709769000 | 0.2414434 | 0.0114318 | 4.97 | 0.22722529 | 0.24467579 | 0.22086562 | 1381769 |
| 1709682600 | 0.2300116 | -0.035793 | -13.47 | 0.26483011 | 0.26850608 | 0.20148262 | 2742530 |
| 1709596200 | 0.26580466 | -0.021069 | -7.34 | 0.14674947 | 0.29811999 | 0.14614597 | 9175548 |
| 1709509800 | 0.28687372 | 0.04096295 | 16.66 | 0.2474846 | 0.30796197 | 0.23358192 | 5960492 |
| 1709423400 | 0.24591077 | 0.0054949 | 2.29 | 0.24016512 | 0.24861174 | 0.23569187 | 1339766 |
| 1709337000 | 0.24041587 | 0.01563111 | 6.95 | 0.22431326 | 0.24081722 | 0.22428382 | 1807057 |
| 1709250600 | 0.22478476 | 0.00893303 | 4.14 | 0.21345069 | 0.23496962 | 0.21074482 | 2539338 |
| 1709164200 | 0.21585173 | 0.00012618 | 0.06 | 0.21475169 | 0.22918705 | 0.20282566 | 3938845 |
| 1709077800 | 0.21572555 | -0.004524 | -2.05 | 0.22026585 | 0.23380614 | 0.20484972 | 5364235 |
| 1708991400 | 0.22024994 | 0.02909563 | 15.22 | 0.14674947 | 0.22227045 | 0.14614597 | 4970536 |
| 1708905000 | 0.19115431 | -0.002836 | -1.46 | 0.1909744 | 0.19272569 | 0.18719718 | 911066 |
| 1708818600 | 0.19399046 | 0.01454906 | 8.11 | 0.18049231 | 0.20140366 | 0.17571954 | 2649987 |
| 1708732200 | 0.1794414 | -0.001607 | -0.89 | 0.18070662 | 0.18298939 | 0.17290428 | 1143264 |
| 1708645800 | 0.18104863 | -0.002513 | -1.37 | 0.18243255 | 0.18605977 | 0.179513 | 788848 |
| 1708559400 | 0.18356135 | -0.005439 | -2.88 | 0.18811453 | 0.18825958 | 0.17593763 | 1424031 |
| 1708473000 | 0.18900075 | -0.009607 | -4.84 | 0.19914475 | 0.19983338 | 0.18064606 | 2295803 |
| 1708386600 | 0.19860815 | 0.00931062 | 4.92 | 0.14674947 | 0.20172903 | 0.14614597 | 8546397 |
| 1708300200 | 0.18929753 | -0.005007 | -2.58 | 0.19195127 | 0.20061065 | 0.18681444 | 6575454 |
| 1708213800 | 0.19430442 | 0.01413527 | 7.85 | 0.17710394 | 0.21242874 | 0.17710394 | 22506082 |
| 1708127400 | 0.18016915 | 0.01588103 | 9.67 | 0.16640764 | 0.19344903 | 0.16468092 | 11873540 |
| 1708041000 | 0.16428812 | 0.00370747 | 2.31 | 0.16024655 | 0.16842901 | 0.15968229 | 895960 |
| 1707954600 | 0.16058065 | 0.00520841 | 3.35 | 0.15533966 | 0.1628621 | 0.15387027 | 894592 |
| 1707868200 | 0.15537224 | -0.000654 | -0.42 | 0.15684869 | 0.16018095 | 0.1515993 | 538307 |
| 1707781800 | 0.15602598 | 0.00675229 | 4.52 | 0.14674947 | 0.1588 | 0.14614597 | 447851 |
| 1707695400 | 0.14927369 | -0.001432 | -0.95 | 0.15196142 | 0.15466455 | 0.14897144 | 206434 |
| 1707609000 | 0.15070561 | 0.00068675 | 0.46 | 0.14923788 | 0.15257728 | 0.1476224 | 762182 |
| 1707522600 | 0.15001886 | 0.00210563 | 1.42 | 0.14839118 | 0.15404146 | 0.14792011 | 598318 |
| 1707436200 | 0.14791323 | 0.00148721 | 1.02 | 0.14674947 | 0.14947453 | 0.14614597 | 219346 |
| 1707349800 | 0.14642602 | 0.00342333 | 2.39 | 0.14294676 | 0.14743154 | 0.14189096 | 663727 |
| 1707263400 | 0.14300269 | 0.00041963 | 0.29 | 0.14220899 | 0.14449837 | 0.14123828 | 219383 |
| 1707177000 | 0.14258306 | 0.00296587 | 2.12 | 0.19326492 | 0.196317 | 0.14139865 | 178152 |
| 1707090600 | 0.13961719 | -0.004532 | -3.14 | 0.14420727 | 0.14437467 | 0.13957326 | 154198 |
| 1707004200 | 0.14414961 | -0.002687 | -1.83 | 0.1476384 | 0.1476384 | 0.14345943 | 424277 |
| 1706917800 | 0.14683695 | 0.00295801 | 2.06 | 0.14415196 | 0.14737303 | 0.1425287 | 186552 |
| 1706831400 | 0.14387894 | 0.00281468 | 2.00 | 0.1409856 | 0.14516099 | 0.13910079 | 221741 |
| 1706745000 | 0.14106426 | -0.005347 | -3.65 | 0.1451615 | 0.14797608 | 0.14016668 | 730011 |
| 1706658600 | 0.1464112 | -0.003117 | -2.08 | 0.14907623 | 0.15152865 | 0.1464112 | 414767 |
| 1706572200 | 0.14952827 | 0.00479589 | 3.31 | 0.19326492 | 0.196317 | 0.14395546 | 319094 |
| 1706485800 | 0.14473238 | -0.0034 | -2.30 | 0.14941165 | 0.1513673 | 0.14403594 | 475864 |
| 1706399400 | 0.14813247 | 0.0030786 | 2.12 | 0.14606613 | 0.14933573 | 0.14320065 | 347250 |
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
