We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01229 | 4.33112489428 | 0.28376 | 0.3189 | 0.26 | 124323.982171 | CX |
| 4 | -0.14602 | -33.0309679463 | 0.44207 | 0.44548 | 0.24108 | 319311.979196 | CX |
| 12 | 0.06841 | 30.0518362326 | 0.22764 | 0.5278 | 0.22739 | 1070601.45907 | CX |
| 26 | 0.19735 | 199.949341439 | 0.0987 | 0.5278 | 0.095805 | 1143766.11997 | CX |
| 52 | 0.15117 | 104.34152402 | 0.14488 | 0.5278 | 0.075614 | 747291.83265 | CX |
| 156 | 0.06727427 | 29.4062093038 | 0.22877573 | 1.32554441 | 0.0634455 | 4100643.53536 | CX |
| 260 | 0.2202641 | 290.639947536 | 0.0757859 | 1.32554441 | 0.00731108 | 10128285.1419 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.29068 | -0.00609 | -2.05 | 0.29759 | 0.29759 | 0.2864 | 7206 |
| 1714002600 | 0.29677 | -0.01652 | -5.27 | 0.305 | 0.3189 | 0.29605 | 151162 |
| 1713916200 | 0.31329 | 0.01428 | 4.78 | 0.29759 | 0.3154 | 0.29759 | 541 |
| 1713829800 | 0.29901 | 0.00142 | 0.48 | 0.29759 | 0.302 | 0.29759 | 444 |
| 1713743400 | 0.29759 | 0.00789 | 2.72 | 0.30916 | 0.31434 | 0.29022 | 226340 |
| 1713657000 | 0.2897 | 0 | 0.00 | 0.2897 | 0.2897 | 0.28399 | 185 |
| 1713570600 | 0.2897 | 0.00604 | 2.13 | 0.28376 | 0.29849 | 0.26 | 484387 |
| 1713484200 | 0.28366 | -0.00033 | -0.12 | 0.28399 | 0.28399 | 0.27251 | 63695 |
| 1713397800 | 0.28399 | -0.00541 | -1.87 | 0.28683 | 0.29479 | 0.26884 | 180545 |
| 1713311400 | 0.2894 | -0.00674 | -2.28 | 0.29614 | 0.29849 | 0.27535 | 226995 |
| 1713225000 | 0.29614 | -0.02523 | -7.85 | 0.31851 | 0.33495 | 0.28553 | 204876 |
| 1713138600 | 0.32137 | 0.00699 | 2.22 | 0.3106 | 0.32981 | 0.29428 | 718123 |
| 1713052200 | 0.31438 | -0.00405 | -1.27 | 0.31758 | 0.32778 | 0.24108 | 958218 |
| 1712965800 | 0.31843 | -0.04383 | -12.10 | 0.36629 | 0.37583 | 0.285 | 641844 |
| 1712879400 | 0.36226 | -0.00403 | -1.10 | 0.36629 | 0.38031 | 0.36 | 144419 |
| 1712793000 | 0.36629 | -6.0E-5 | -0.02 | 0.36635 | 0.37184 | 0.34299 | 566724 |
| 1712706600 | 0.36635 | -0.06365 | -14.80 | 0.4306 | 0.43577 | 0.36635 | 901699 |
| 1712620200 | 0.43 | 0.0188 | 4.57 | 0.41303 | 0.43645 | 0.40083 | 758494 |
| 1712533800 | 0.4112 | 0.03005 | 7.88 | 0.38507 | 0.42567 | 0.38507 | 662924 |
| 1712447400 | 0.38115 | -0.00446 | -1.16 | 0.37874 | 0.38316 | 0.37341 | 29680 |
| 1712361000 | 0.38561 | 0.01208 | 3.23 | 0.36688 | 0.38561 | 0.35155 | 200880 |
| 1712274600 | 0.37353 | 0.00394 | 1.07 | 0.36688 | 0.38506 | 0.36519 | 121096 |
| 1712188200 | 0.36959 | 0.00529 | 1.45 | 0.3643 | 0.39 | 0.35176 | 377493 |
| 1712101800 | 0.3643 | -0.0185 | -4.83 | 0.38031 | 0.38239 | 0.3477 | 728640 |
| 1712015400 | 0.3828 | -0.02798 | -6.81 | 0.41307 | 0.41887 | 0.3712 | 325614 |
| 1711929000 | 0.41078 | 0.00566 | 1.40 | 0.40744 | 0.41219 | 0.40704 | 33700 |
| 1711842600 | 0.40512 | -0.04036 | -9.06 | 0.44207 | 0.44207 | 0.405 | 168173 |
| 1711756200 | 0.44548 | 0.00076 | 0.17 | 0.44207 | 0.44548 | 0.43987 | 56623 |
| 1711669800 | 0.44472 | 0.00967 | 2.22 | 0.434 | 0.4551 | 0.42283 | 570663 |
| 1711583400 | 0.43505 | -0.0218 | -4.77 | 0.45096 | 0.45872 | 0.42852 | 984895 |
| 1711497000 | 0.45685 | 0.00519 | 1.15 | 0.45096 | 0.45755 | 0.45082 | 129469 |
| 1711410600 | 0.45166 | 0.0482 | 11.95 | 0.41046 | 0.5278 | 0.40777 | 6363931 |
| 1711324200 | 0.40346 | 0.00346 | 0.86 | 0.4 | 0.41461 | 0.39915 | 221545 |
| 1711237800 | 0.4 | 0.0222 | 5.88 | 0.37744 | 0.41062 | 0.37549 | 324368 |
| 1711151400 | 0.3778 | 0.0012 | 0.32 | 0.37744 | 0.38241 | 0.37466 | 47847 |
| 1711065000 | 0.3766 | 0.03096 | 8.96 | 0.34564 | 0.39244 | 0.33296 | 2453201 |
| 1710978600 | 0.34564 | 0.02911 | 9.20 | 0.34912 | 0.34912 | 0.28901 | 946447 |
| 1710892200 | 0.31653 | -0.02929 | -8.47 | 0.34912 | 0.34912 | 0.31257 | 63924 |
| 1710805800 | 0.34582 | -0.0033 | -0.95 | 0.34737 | 0.34737 | 0.33738 | 573 |
| 1710719400 | 0.34912 | 0.01795 | 5.42 | 0.33248 | 0.35387 | 0.3155 | 817208 |
| 1710633000 | 0.33117 | -0.04321 | -11.54 | 0.37425 | 0.38494 | 0.32626 | 821987 |
| 1710546600 | 0.37438 | -0.01285 | -3.32 | 0.38649 | 0.38869 | 0.33255 | 3148571 |
| 1710460200 | 0.38723 | -0.01927 | -4.74 | 0.411 | 0.41463 | 0.37652 | 431186 |
| 1710373800 | 0.4065 | 0.01652 | 4.24 | 0.4046 | 0.40907 | 0.4026 | 25688 |
| 1710287400 | 0.38998 | -0.00154 | -0.39 | 0.38183 | 0.39212 | 0.38183 | 2364 |
| 1710201000 | 0.39152 | 0.01178 | 3.10 | 0.38308 | 0.40172 | 0.36771 | 3165535 |
| 1710114600 | 0.37974 | -0.00808 | -2.08 | 0.38379 | 0.41427 | 0.37316 | 3626552 |
| 1710028200 | 0.38782 | 0.05746 | 17.39 | 0.33036 | 0.40567 | 0.32536 | 5814492 |
| 1709941800 | 0.33036 | 0.00029 | 0.09 | 0.32876 | 0.33424 | 0.30612 | 1142295 |
| 1709855400 | 0.33007 | 0.0002 | 0.06 | 0.32876 | 0.33078 | 0.32876 | 3227 |
| 1709769000 | 0.32987 | 0.01065 | 3.34 | 0.3182 | 0.33762 | 0.31266 | 620960 |
| 1709682600 | 0.31922 | -0.04053 | -11.27 | 0.355 | 0.38611 | 0.2703 | 3745112 |
| 1709596200 | 0.35975 | -0.01288 | -3.46 | 0.35821 | 0.36318 | 0.35367 | 36373 |
| 1709509800 | 0.37263 | 0.00432 | 1.17 | 0.37503 | 0.37675 | 0.37263 | 4719 |
| 1709423400 | 0.36831 | -0.00402 | -1.08 | 0.37126 | 0.375 | 0.36621 | 36344 |
| 1709337000 | 0.37233 | -0.00248 | -0.66 | 0.39439 | 0.39439 | 0.36596 | 668024 |
| 1709250600 | 0.37481 | -0.02333 | -5.86 | 0.37292 | 0.38347 | 0.366 | 574516 |
| 1709164200 | 0.39814 | 0.00333 | 0.84 | 0.39439 | 0.40097 | 0.39439 | 26364 |
| 1709077800 | 0.39481 | -0.00319 | -0.80 | 0.37498 | 0.42 | 0.37498 | 2010414 |
| 1708991400 | 0.398 | 0.01366 | 3.55 | 0.398 | 0.40182 | 0.398 | 3311 |
| 1708905000 | 0.38434 | 0.02434 | 6.76 | 0.37498 | 0.387 | 0.37498 | 1496 |
| 1708818600 | 0.36 | -0.01777 | -4.70 | 0.37498 | 0.37498 | 0.36 | 21829 |
| 1708732200 | 0.37777 | 0.00315 | 0.84 | 0.37498 | 0.37786 | 0.37498 | 5762 |
| 1708645800 | 0.37462 | -0.00258 | -0.68 | 0.38943 | 0.39539 | 0.3741 | 773995 |
| 1708559400 | 0.3772 | -0.02958 | -7.27 | 0.43646 | 0.43646 | 0.3765 | 242059 |
| 1708473000 | 0.40678 | -0.03715 | -8.37 | 0.43646 | 0.43646 | 0.4011 | 245815 |
| 1708386600 | 0.44393 | 0.00955 | 2.20 | 0.44347 | 0.4524 | 0.44347 | 16407 |
| 1708300200 | 0.43438 | -0.00208 | -0.48 | 0.43646 | 0.44075 | 0.43361 | 37304 |
| 1708213800 | 0.43646 | 0.01174 | 2.76 | 0.42502 | 0.44894 | 0.40822 | 3599153 |
| 1708127400 | 0.42472 | 0.02476 | 6.19 | 0.39762 | 0.46365 | 0.39131 | 9987257 |
| 1708041000 | 0.39996 | 0.06063 | 17.87 | 0.33085 | 0.42605 | 0.32784 | 11820175 |
| 1707954600 | 0.33933 | -0.01037 | -2.97 | 0.34825 | 0.35016 | 0.33636 | 503405 |
| 1707868200 | 0.3497 | 0.02397 | 7.36 | 0.32391 | 0.35438 | 0.31885 | 2184510 |
| 1707781800 | 0.32573 | 0.01599 | 5.16 | 0.32206 | 0.32573 | 0.32071 | 20280 |
| 1707695400 | 0.30974 | 0.0015 | 0.49 | 0.3086 | 0.3159 | 0.30807 | 136030 |
| 1707609000 | 0.30824 | 0.01462 | 4.98 | 0.29831 | 0.31103 | 0.29115 | 737439 |
| 1707522600 | 0.29362 | -0.00554 | -1.85 | 0.29831 | 0.2987 | 0.29362 | 32241 |
| 1707436200 | 0.29916 | -0.01397 | -4.46 | 0.30522 | 0.30522 | 0.28191 | 1657717 |
| 1707349800 | 0.31313 | 0.0088 | 2.89 | 0.30692 | 0.31477 | 0.3051 | 372137 |
| 1707263400 | 0.30433 | 0.05575 | 22.43 | 0.24581 | 0.31481 | 0.24581 | 7155164 |
| 1707177000 | 0.24858 | 0.00277 | 1.13 | 0.24541 | 0.2536 | 0.2448 | 258827 |
| 1707090600 | 0.24581 | -0.00081 | -0.33 | 0.24662 | 0.25505 | 0.2406 | 521348 |
| 1707004200 | 0.24662 | 0.00441 | 1.82 | 0.24221 | 0.25054 | 0.24127 | 931081 |
| 1706917800 | 0.24221 | 0.01457 | 6.40 | 0.22764 | 0.245 | 0.22739 | 896221 |
| 1706831400 | 0.22764 | 0.00197 | 0.87 | 0.22567 | 0.2329 | 0.22056 | 896208 |
| 1706745000 | 0.22567 | -0.00884 | -3.77 | 0.23451 | 0.2362 | 0.22447 | 693850 |
| 1706658600 | 0.23451 | -0.00855 | -3.52 | 0.24226 | 0.24278 | 0.23451 | 369442 |
| 1706572200 | 0.24306 | 0.00015 | 0.06 | 0.24092 | 0.2509 | 0.2368 | 408069 |
| 1706485800 | 0.24291 | -0.00893 | -3.55 | 0.2515 | 0.26366 | 0.237 | 1023855 |
| 1706399400 | 0.25184 | -0.00127 | -0.50 | 0.25367 | 0.25974 | 0.24601 | 730740 |
| 1706313000 | 0.25311 | 0.024 | 10.48 | 0.21334 | 0.26539 | 0.21334 | 2634811 |
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
