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 | -0.00322831 | -1.0848337499 | 0.29758569 | 0.31579248 | 0.27792224 | 358.33333333 | CX |
| 4 | 0.02995252 | 11.3282789129 | 0.26440486 | 19.74004625 | 0.25094485 | 477.77 | CX |
| 12 | -0.08307242 | -22.0100320642 | 0.3774298 | 20.36051937 | 0.25094485 | 559.0428 | CX |
| 26 | -0.0003762 | -0.127640698423 | 0.29473358 | 20.36051937 | 0.13623173 | 511.45263158 | CX |
| 52 | 0.01134751 | 4.00958100861 | 0.28300987 | 20.36051937 | 0.05769506 | 499.36051282 | CX |
| 156 | -50.51740133 | -99.4206904318 | 50.81175871 | 60.32708599 | 0.05769506 | 33911.0065531 | CX |
| 260 | -111.08786929 | -99.735723204 | 111.38222667 | 349.99679032 | 0.05769506 | 35645.9785956 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.29913442 | 0.01910274 | 6.82 | 0.28033652 | 0.30009345 | 0.2791205 | 0 |
| 1715730600 | 0.28003168 | -0.027363 | -8.90 | 0.30750937 | 0.30830628 | 0.27792224 | 0 |
| 1715644200 | 0.30739504 | 0.00598159 | 1.98 | 0.30852419 | 0.31579248 | 0.30183883 | 1074 |
| 1715557800 | 0.30141345 | 0.00311199 | 1.04 | 0.29856628 | 0.30304141 | 0.29749098 | 0 |
| 1715471400 | 0.29830146 | -0.0007 | -0.23 | 0.29815582 | 0.30113243 | 0.29673269 | 0 |
| 1715385000 | 0.29900123 | -0.010154 | -3.28 | 0.30852419 | 0.31049126 | 0.2954703 | 0 |
| 1715298600 | 0.30915563 | 0.01224128 | 4.12 | 0.29758569 | 0.31040413 | 0.29540941 | 0 |
| 1715212200 | 0.29691435 | -0.006619 | -2.18 | 0.30286471 | 0.30591579 | 0.29574484 | 0 |
| 1715125800 | 0.30353308 | -0.005292 | -1.71 | 0.3056835 | 0.31168539 | 0.30256934 | 0 |
| 1715039400 | 0.30882505 | -0.004752 | -1.52 | 0.3774298 | 19.74004625 | 0.30727016 | 1074 |
| 1714953000 | 0.31357747 | 0.00112135 | 0.36 | 0.31319378 | 0.3159741 | 0.30831801 | 0 |
| 1714866600 | 0.31245612 | 0.00415942 | 1.35 | 0.30778555 | 0.314971 | 0.30659991 | 0 |
| 1714780200 | 0.3082967 | 0.01861101 | 6.42 | 0.28951849 | 0.31020643 | 0.28808898 | 0 |
| 1714693800 | 0.28968569 | 0.00351841 | 1.23 | 0.28603085 | 0.29235972 | 0.27955192 | 0 |
| 1714607400 | 0.28616728 | -0.004501 | -1.55 | 0.2907867 | 0.29139409 | 0.27146344 | 0 |
| 1714521000 | 0.2906684 | -0.013755 | -4.52 | 0.30450967 | 0.30859773 | 0.28420591 | 0 |
| 1714434600 | 0.30442378 | 0.00284969 | 0.94 | 0.3774298 | 19.74004625 | 0.29616183 | 1074 |
| 1714348200 | 0.30157409 | -0.000263 | -0.09 | 0.30128957 | 0.305952 | 0.30046283 | 0 |
| 1714261800 | 0.30183729 | -0.003959 | -1.29 | 0.30578159 | 0.30636999 | 0.2998234 | 0 |
| 1714175400 | 0.30579656 | -0.002956 | -0.96 | 0.30882049 | 0.31026696 | 0.30393487 | 0 |
| 1714089000 | 0.30875305 | -0.000224 | -0.07 | 0.30912988 | 0.3123186 | 0.30184442 | 0 |
| 1714002600 | 0.30897749 | -0.010428 | -3.26 | 0.32043481 | 0.32247787 | 0.30605006 | 0 |
| 1713916200 | 0.3194059 | -0.005085 | -1.57 | 0.32397184 | 0.32570906 | 0.31787258 | 0 |
| 1713829800 | 0.32449087 | 0.00995136 | 3.16 | 0.3774298 | 0.38062976 | 0.31936751 | 1074 |
| 1713743400 | 0.31453951 | -6.8E-5 | -0.02 | 0.3146139 | 0.31852579 | 0.31181627 | 0 |
| 1713657000 | 0.31460737 | -0.002463 | -0.78 | 0.31626073 | 0.31718032 | 0.30660509 | 0 |
| 1713570600 | 0.31707077 | 0.05191035 | 19.58 | 0.26440486 | 0.32193654 | 0.25094485 | 0 |
| 1713484200 | 0.26516042 | 0.00940133 | 3.68 | 0.25615779 | 0.26716537 | 0.25315807 | 0 |
| 1713397800 | 0.25575909 | -0.010353 | -3.89 | 0.26618762 | 0.26919144 | 0.24966365 | 0 |
| 1713311400 | 0.26611247 | 0.00169116 | 0.64 | 0.26434777 | 0.26829746 | 0.25803766 | 0 |
| 1713225000 | 0.26442131 | -0.010142 | -3.69 | 0.3774298 | 0.38062976 | 0.26115016 | 1074 |
| 1713138600 | 0.27456381 | -0.080896 | -22.76 | 0.35334578 | 0.35756286 | 0.26567713 | 0 |
| 1713052200 | 0.35546018 | -0.009742 | -2.67 | 0.36519355 | 0.36958439 | 0.33813845 | 0 |
| 1712965800 | 0.36520184 | -0.034439 | -8.62 | 0.40045665 | 0.40719449 | 0.36243386 | 0 |
| 1712879400 | 0.39964077 | -0.00294 | -0.73 | 0.40231445 | 0.40633 | 0.39754546 | 0 |
| 1712793000 | 0.40258045 | 0.01204549 | 3.08 | 0.39054742 | 0.40554411 | 0.38447488 | 0 |
| 1712706600 | 0.39053496 | -0.013958 | -3.45 | 0.40408569 | 0.40436329 | 0.38618834 | 0 |
| 1712620200 | 0.40449267 | 0.0127839 | 3.26 | 0.3774298 | 0.41197873 | 0.3730176 | 1074 |
| 1712533800 | 0.39170877 | 0.00284774 | 0.73 | 0.38840178 | 0.3955547 | 0.38832131 | 0 |
| 1712447400 | 0.38886103 | 0.00496997 | 1.29 | 0.38281004 | 0.39288588 | 0.38150685 | 0 |
| 1712361000 | 0.38389106 | -0.003573 | -0.92 | 0.38748423 | 0.3889922 | 0.3759121 | 0 |
| 1712274600 | 0.38746425 | 0.01314518 | 3.51 | 0.37396164 | 0.39105199 | 0.36856236 | 0 |
| 1712188200 | 0.37431907 | 0.00135403 | 0.36 | 0.37291549 | 0.37957909 | 0.36839209 | 0 |
| 1712101800 | 0.37296504 | -0.025248 | -6.34 | 0.39724524 | 0.39730159 | 0.36845402 | 0 |
| 1712015400 | 0.39821292 | -0.665197 | -62.55 | 0.3774298 | 20.007825 | 0.3730176 | 1074 |
| 1711929000 | 1.06340999 | 0.02 | 1.75 | 1.04605104 | 1.06362306 | 1.04605104 | 0 |
| 1711842600 | 1.04510838 | -0.01 | -0.53 | 1.05051046 | 1.05594198 | 1.04346403 | 0 |
| 1711756200 | 1.05068175 | -0.01 | -1.33 | 1.06350817 | 1.06496546 | 1.03976022 | 0 |
| 1711669800 | 1.06487773 | 0.02 | 2.25 | 1.04586266 | 1.07422632 | 1.03600799 | 0 |
| 1711583400 | 1.04144578 | 0.55 | 110.67 | 0.49334991 | 1.06901242 | 0.49289898 | 0 |
| 1711497000 | 0.49435185 | 0.0017974 | 0.36 | 0.49255723 | 0.50231937 | 0.49056337 | 0 |
| 1711410600 | 0.49255445 | 0.01360516 | 2.84 | 0.3774298 | 0.50174251 | 0.3730176 | 1074 |
| 1711324200 | 0.47894929 | 0.02081363 | 4.54 | 0.45789463 | 0.48064785 | 0.45530204 | 0 |
| 1711237800 | 0.45813566 | 0.00583875 | 1.29 | 0.45378063 | 0.46947571 | 0.4489458 | 0 |
| 1711151400 | 0.45229691 | -0.011134 | -2.40 | 0.46429204 | 0.47254776 | 0.4444878 | 0 |
| 1711065000 | 0.46343056 | -0.012655 | -2.66 | 0.47563155 | 0.47831251 | 0.46127758 | 0 |
| 1710978600 | 0.47608571 | 0.0392947 | 9.00 | 0.43782372 | 0.47717018 | 0.42883964 | 0 |
| 1710892200 | 0.43679101 | -0.039977 | -8.39 | 0.47659933 | 0.47884649 | 0.43594854 | 0 |
| 1710805800 | 0.47676751 | -0.003012 | -0.63 | 0.3774298 | 20.36051937 | 0.3730176 | 1074 |
| 1710719400 | 0.47977946 | 0.02039598 | 4.44 | 0.46380335 | 0.4839297 | 0.45634866 | 0 |
| 1710633000 | 0.45938348 | 0.02166892 | 4.95 | 0.4359072 | 0.48852701 | 0.43511712 | 0 |
| 1710546600 | 0.43771456 | -0.011868 | -2.64 | 0.3774298 | 0.44200104 | 0.3730176 | 1074 |
| 1710460200 | 0.44958304 | -0.006111 | -1.34 | 0.4558336 | 0.46 | 0.43257552 | 0 |
| 1710373800 | 0.45569416 | 0.01116616 | 2.51 | 0.44451824 | 0.45798016 | 0.44356264 | 0 |
| 1710287400 | 0.444528 | 0.00011232 | 0.03 | 0.44566096 | 0.45657176 | 0.43261152 | 0 |
| 1710201000 | 0.44441568 | 0.00481435 | 1.10 | 0.3774298 | 0.46095027 | 0.3730176 | 1075 |
| 1710114600 | 0.43960133 | 0.00042166 | 0.10 | 0.43917909 | 0.44684384 | 0.43730057 | 0 |
| 1710028200 | 0.43917967 | 0.00076337 | 0.17 | 0.43783236 | 0.44063274 | 0.43655328 | 0 |
| 1709941800 | 0.4384163 | 0.0067273 | 1.56 | 0.43112371 | 0.4455 | 0.42614302 | 0 |
| 1709855400 | 0.431689 | 0.00424091 | 0.99 | 0.42848462 | 0.43855366 | 0.42537569 | 0 |
| 1709769000 | 0.42744809 | 0.06621841 | 18.33 | 0.35764158 | 0.56196408 | 0.35303211 | 0 |
| 1709682600 | 0.36122968 | -0.01933 | -5.08 | 0.38378836 | 0.38568993 | 0.3147937 | 0 |
| 1709596200 | 0.38055968 | 0.02606928 | 7.35 | 0.3774298 | 0.38429274 | 0.35741335 | 1074 |
| 1709509800 | 0.3544904 | -0.032991 | -8.51 | 0.3868781 | 0.38823055 | 0.34659935 | 0 |
| 1709423400 | 0.38748092 | -0.00301 | -0.77 | 0.39008339 | 0.39008339 | 0.38477918 | 0 |
| 1709337000 | 0.39049067 | 0.00563192 | 1.46 | 0.38322201 | 0.39454613 | 0.3806954 | 0 |
| 1709250600 | 0.38485875 | 0.00203651 | 0.53 | 0.38112753 | 0.39412366 | 0.3680523 | 0 |
| 1709164200 | 0.38282224 | 0.0287996 | 8.13 | 0.35463171 | 0.398664 | 0.35293644 | 0 |
| 1709077800 | 0.35402264 | 0.01573583 | 4.65 | 0.33896944 | 0.35695457 | 0.3328081 | 0 |
| 1708991400 | 0.33828681 | 0.01520334 | 4.71 | 0.3774298 | 0.38062976 | 0.31781905 | 1074 |
| 1708905000 | 0.32308347 | 0.00071696 | 0.22 | 0.32209116 | 0.32435034 | 0.320355 | 0 |
| 1708818600 | 0.32236651 | 0.00483151 | 1.52 | 0.31656191 | 0.32278669 | 0.31589581 | 0 |
| 1708732200 | 0.317535 | -0.002844 | -0.89 | 0.32121109 | 0.3218079 | 0.3154871 | 0 |
| 1708645800 | 0.32037912 | -0.004446 | -1.37 | 0.32427899 | 0.32525295 | 0.3190894 | 0 |
| 1708559400 | 0.32482557 | 0.15608967 | 92.51 | 0.16905447 | 0.32482557 | 0.16418609 | 0 |
| 1708473000 | 0.1687359 | 0.00096753 | 0.58 | 0.16787408 | 0.17044971 | 0.1648027 | 0 |
| 1708386600 | 0.16776837 | -0.000863 | -0.51 | 0.3774298 | 0.38062976 | 0.16744719 | 1074 |
| 1708300200 | 0.16863186 | 0.00102889 | 0.61 | 0.16734213 | 0.16944093 | 0.16617497 | 0 |
| 1708213800 | 0.16760297 | -0.000996 | -0.59 | 0.16843451 | 0.16861395 | 0.16406577 | 0 |
| 1708127400 | 0.16859865 | -0.160799 | -48.82 | 0.33034388 | 0.33318312 | 0.16716331 | 0 |
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
