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 | 0.0156 | 4.89795918367 | 0.3185 | 0.4478 | 0.2744 | 54429.1394563 | CX |
| 4 | -0.1541 | -31.5649324048 | 0.4882 | 0.5096 | 0.247 | 81434.5174467 | CX |
| 12 | 0.0702 | 26.6009852217 | 0.2639 | 0.5661 | 0.086 | 163220.567733 | CX |
| 26 | 0.2414 | 260.409924488 | 0.0927 | 0.5661 | 0.086 | 128023.910908 | CX |
| 52 | 0.2058 | 160.405300078 | 0.1283 | 0.5661 | 0.0797 | 77685.9625957 | CX |
| 156 | 0.09751154 | 41.215678905 | 0.23658846 | 1.49461288 | 0.07505044 | 4095703.05734 | CX |
| 260 | 0.25016577 | 298.049758722 | 0.08393423 | 1.49461288 | 0.00802414 | 10088326.0503 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 0.3338 | 0.0162 | 5.10 | 0.3304 | 0.4478 | 0.3174 | 267329 |
| 1713743400 | 0.3176 | -0.0089 | -2.73 | 0.3265 | 0.3319 | 0.3099 | 12009 |
| 1713657000 | 0.3265 | 0.0205 | 6.70 | 0.3072 | 0.3328 | 0.3026 | 6766 |
| 1713570600 | 0.306 | 0.0032 | 1.06 | 0.3028 | 0.3176 | 0.2744 | 34755 |
| 1713484200 | 0.3028 | 0.0033 | 1.10 | 0.3015 | 0.3077 | 0.2901 | 7054 |
| 1713397800 | 0.2995 | -0.0057 | -1.87 | 0.309 | 0.312 | 0.2847 | 31869 |
| 1713311400 | 0.3052 | -0.0133 | -4.18 | 0.3185 | 0.3185 | 0.2941 | 21218 |
| 1713225000 | 0.3185 | -0.0212 | -6.24 | 0.335 | 0.3546 | 0.3057 | 73938 |
| 1713138600 | 0.3397 | 0.0136 | 4.17 | 0.3261 | 0.3397 | 0.3115 | 18808 |
| 1713052200 | 0.3261 | -0.0164 | -4.79 | 0.3425 | 0.3628 | 0.247 | 91323 |
| 1712965800 | 0.3425 | -0.0491 | -12.54 | 0.391 | 0.403 | 0.3086 | 134855 |
| 1712879400 | 0.3916 | -0.0025 | -0.63 | 0.3941 | 0.41 | 0.3886 | 22210 |
| 1712793000 | 0.3941 | -0.0035 | -0.88 | 0.3964 | 0.4058 | 0.3654 | 81671 |
| 1712706600 | 0.3976 | -0.0718 | -15.30 | 0.4694 | 0.4768 | 0.3976 | 85839 |
| 1712620200 | 0.4694 | 0.0235 | 5.27 | 0.4459 | 0.4793 | 0.4339 | 86226 |
| 1712533800 | 0.4459 | 0.0262 | 6.24 | 0.4197 | 0.4609 | 0.4197 | 32881 |
| 1712447400 | 0.4197 | 0.0038 | 0.91 | 0.4174 | 0.4362 | 0.4063 | 56169 |
| 1712361000 | 0.4159 | 0.0118 | 2.92 | 0.4075 | 0.4159 | 0.3804 | 131192 |
| 1712274600 | 0.4041 | 0.0107 | 2.72 | 0.3934 | 0.4159 | 0.3916 | 76046 |
| 1712188200 | 0.3934 | 0.0008 | 0.20 | 0.3921 | 0.4179 | 0.3799 | 48407 |
| 1712101800 | 0.3926 | -0.0148 | -3.63 | 0.4074 | 0.4085 | 0.3744 | 70764 |
| 1712015400 | 0.4074 | -0.0366 | -8.24 | 0.4432 | 0.4514 | 0.4 | 99510 |
| 1711929000 | 0.444 | 0.0061 | 1.39 | 0.4379 | 0.4506 | 0.4305 | 273004 |
| 1711842600 | 0.4379 | -0.0255 | -5.50 | 0.4634 | 0.4712 | 0.4376 | 67539 |
| 1711756200 | 0.4634 | -0.0167 | -3.48 | 0.4801 | 0.4814 | 0.4541 | 37705 |
| 1711669800 | 0.4801 | 0.0093 | 1.98 | 0.4707 | 0.4915 | 0.44 | 73072 |
| 1711583400 | 0.4708 | -0.0036 | -0.76 | 0.4744 | 0.4969 | 0.4657 | 191378 |
| 1711497000 | 0.4744 | -0.0138 | -2.83 | 0.4882 | 0.5096 | 0.4539 | 146616 |
| 1711410600 | 0.4882 | 0.0475 | 10.78 | 0.4436 | 0.5661 | 0.4396 | 595005 |
| 1711324200 | 0.4407 | 0.0097 | 2.25 | 0.4286 | 0.4462 | 0.4248 | 60034 |
| 1711237800 | 0.431 | 0.0241 | 5.92 | 0.4069 | 0.4422 | 0.3976 | 71039 |
| 1711151400 | 0.4069 | -0.0023 | -0.56 | 0.4092 | 0.4289 | 0.3976 | 110688 |
| 1711065000 | 0.4092 | 0.0299 | 7.88 | 0.3799 | 0.4413 | 0.3655 | 144992 |
| 1710978600 | 0.3793 | 0.061 | 19.16 | 0.3183 | 0.3828 | 0.3181 | 227325 |
| 1710892200 | 0.3183 | -0.046 | -12.63 | 0.361 | 0.3643 | 0.3074 | 244420 |
| 1710805800 | 0.3643 | -0.0158 | -4.16 | 0.3801 | 0.3893 | 0.3563 | 114743 |
| 1710719400 | 0.3801 | 0.0201 | 5.58 | 0.36 | 0.3863 | 0.3461 | 265137 |
| 1710633000 | 0.36 | -0.0485 | -11.87 | 0.4072 | 0.4204 | 0.3493 | 327639 |
| 1710546600 | 0.4085 | -0.0119 | -2.83 | 0.4205 | 0.4277 | 0.3681 | 213420 |
| 1710460200 | 0.4204 | -0.0297 | -6.60 | 0.4494 | 0.4564 | 0.4011 | 149855 |
| 1710373800 | 0.4501 | 0.0054 | 1.21 | 0.4453 | 0.4796 | 0.439 | 248453 |
| 1710287400 | 0.4447 | 0.0185 | 4.34 | 0.4262 | 0.4497 | 0.3975 | 194576 |
| 1710201000 | 0.4262 | 0.0082 | 1.96 | 0.4207 | 0.4477 | 0.4008 | 104744 |
| 1710114600 | 0.418 | -0.0068 | -1.60 | 0.4248 | 0.4532 | 0.4134 | 202565 |
| 1710028200 | 0.4248 | 0.0649 | 18.03 | 0.3607 | 0.4487 | 0.3579 | 268644 |
| 1709941800 | 0.3599 | -0.0066 | -1.80 | 0.3665 | 0.3666 | 0.3288 | 214673 |
| 1709855400 | 0.3665 | 0.0062 | 1.72 | 0.357 | 0.3665 | 0.351 | 76399 |
| 1709769000 | 0.3603 | 0.0173 | 5.04 | 0.3482 | 0.3683 | 0.339 | 137490 |
| 1709682600 | 0.343 | -0.0436 | -11.28 | 0.3864 | 0.4198 | 0.3023 | 291568 |
| 1709596200 | 0.3866 | -0.0029 | -0.74 | 0.388 | 0.4012 | 0.3646 | 95621 |
| 1709509800 | 0.3895 | -0.0186 | -4.56 | 0.4081 | 0.4158 | 0.3786 | 127909 |
| 1709423400 | 0.4081 | 0.0026 | 0.64 | 0.4055 | 0.4102 | 0.394 | 128853 |
| 1709337000 | 0.4055 | 0.0074 | 1.86 | 0.3985 | 0.4093 | 0.397 | 66230 |
| 1709250600 | 0.3981 | -0.0101 | -2.47 | 0.4084 | 0.4187 | 0.3882 | 87133 |
| 1709164200 | 0.4082 | -0.0205 | -4.78 | 0.4278 | 0.4366 | 0.3829 | 488267 |
| 1709077800 | 0.4287 | -0.0004 | -0.09 | 0.429 | 0.458 | 0.4251 | 157839 |
| 1708991400 | 0.4291 | -0.0088 | -2.01 | 0.4344 | 0.4595 | 0.4173 | 98992 |
| 1708905000 | 0.4379 | 0.0172 | 4.09 | 0.4207 | 0.4422 | 0.412 | 85212 |
| 1708818600 | 0.4207 | 0.0174 | 4.31 | 0.404 | 0.4271 | 0.39 | 76603 |
| 1708732200 | 0.4033 | -0.002 | -0.49 | 0.4053 | 0.4124 | 0.3881 | 115841 |
| 1708645800 | 0.4053 | -0.0141 | -3.36 | 0.4233 | 0.4271 | 0.404 | 182256 |
| 1708559400 | 0.4194 | 0.0086 | 2.09 | 0.4095 | 0.4208 | 0.38 | 370621 |
| 1708473000 | 0.4108 | -0.0281 | -6.40 | 0.4372 | 0.4456 | 0.4002 | 299634 |
| 1708386600 | 0.4389 | -0.0395 | -8.26 | 0.4786 | 0.5027 | 0.4246 | 389012 |
| 1708300200 | 0.4784 | 0.0082 | 1.74 | 0.4703 | 0.5381 | 0.4628 | 309573 |
| 1708213800 | 0.4702 | 0.0136 | 2.98 | 0.4571 | 0.4814 | 0.4435 | 120210 |
| 1708127400 | 0.4566 | 0.0249 | 5.77 | 0.4334 | 0.4981 | 0.4202 | 425790 |
| 1708041000 | 0.4317 | 0.0766 | 21.57 | 0.3539 | 0.4642 | 0.3504 | 498641 |
| 1707954600 | 0.3551 | -0.0243 | -6.40 | 0.3794 | 0.3817 | 0.3466 | 119784 |
| 1707868200 | 0.3794 | 0.0282 | 8.03 | 0.3512 | 0.3794 | 0.3427 | 129411 |
| 1707781800 | 0.3512 | -0.0012 | -0.34 | 0.3505 | 0.3678 | 0.3436 | 147553 |
| 1707695400 | 0.3524 | 0.018 | 5.38 | 0.3344 | 0.372 | 0.3272 | 346076 |
| 1707609000 | 0.3344 | 0.0062 | 1.89 | 0.3282 | 0.3668 | 0.292 | 313300 |
| 1707522600 | 0.3282 | 0.0068 | 2.12 | 0.3207 | 0.3663 | 0.3145 | 323291 |
| 1707436200 | 0.3214 | 0.0097 | 3.11 | 0.3116 | 0.3406 | 0.3052 | 120990 |
| 1707349800 | 0.3117 | -0.0174 | -5.29 | 0.3286 | 0.3507 | 0.2972 | 284326 |
| 1707263400 | 0.3291 | 0.0558 | 20.42 | 0.2733 | 0.3856 | 0.2723 | 720365 |
| 1707177000 | 0.2733 | 0.0076 | 2.86 | 0.2646 | 0.2771 | 0.2637 | 69041 |
| 1707090600 | 0.2657 | -0.0063 | -2.32 | 0.272 | 0.2744 | 0.2607 | 25723 |
| 1707004200 | 0.272 | 0.0096 | 3.66 | 0.2624 | 0.2725 | 0.2542 | 238310 |
| 1706917800 | 0.2624 | 0.0164 | 6.67 | 0.246 | 0.2633 | 0.2443 | 138744 |
| 1706831400 | 0.246 | -0.0035 | -1.40 | 0.2495 | 0.2506 | 0.2398 | 23203 |
| 1706745000 | 0.2495 | -0.0059 | -2.31 | 0.2554 | 0.2601 | 0.086 | 16854 |
| 1706658600 | 0.2554 | -0.0085 | -3.22 | 0.2639 | 0.2661 | 0.2541 | 25715 |
| 1706572200 | 0.2639 | 0.0027 | 1.03 | 0.2612 | 0.2702 | 0.2544 | 24771 |
| 1706485800 | 0.2612 | -0.0124 | -4.53 | 0.2736 | 0.2849 | 0.258 | 40048 |
| 1706399400 | 0.2736 | -0.0001 | -0.04 | 0.2738 | 0.2808 | 0.2722 | 38972 |
| 1706313000 | 0.2737 | 0.0263 | 10.63 | 0.2474 | 0.2872 | 0.2474 | 63561 |
| 1706226600 | 0.2474 | 0.0049 | 2.02 | 0.2427 | 0.2537 | 0.237 | 266023 |
| 1706140200 | 0.2425 | 0.0064 | 2.71 | 0.2361 | 0.2485 | 0.2324 | 164296 |
| 1706053800 | 0.2361 | 0.0038 | 1.64 | 0.2323 | 0.2379 | 0.2178 | 38242 |
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
