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 | -0.00235 | -1.54951866016 | 0.15166 | 0.16597 | 0.13889 | 473553827.303 | CX |
| 4 | -0.07206 | -32.5518362922 | 0.22137 | 0.22484 | 0.13121 | 820722345.988 | CX |
| 12 | 0.070145 | 88.6060759174 | 0.079165 | 0.22899 | 0.07729 | 897972742.536 | CX |
| 26 | 0.08097 | 118.481123793 | 0.06834 | 0.22899 | 0.06568 | 650873078.164 | CX |
| 52 | 0.06969 | 87.5282592313 | 0.07962 | 0.22899 | 0.055475 | 442159732.597 | CX |
| 156 | -0.102327 | -40.6645286663 | 0.251637 | 0.75 | 0.03 | 414657403.875 | CX |
| 260 | 0.14699956 | 6362.40542927 | 0.00231044 | 0.75 | 0.001 | 368168345.111 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.15147 | 0.00029 | 0.19 | 0.15142 | 0.15447 | 0.14746 | 304472612 |
| 1714002600 | 0.15118 | -0.00875 | -5.47 | 0.16029 | 0.16449 | 0.14928 | 525093954 |
| 1713916200 | 0.15993 | -0.00126 | -0.78 | 0.16095 | 0.16305 | 0.15691 | 341249039 |
| 1713829800 | 0.16119 | 0.00295 | 1.86 | 0.16174 | 0.16351 | 0.15641 | 307554701 |
| 1713743400 | 0.15824 | -0.00437 | -2.69 | 0.16085 | 0.16597 | 0.15507 | 428382323 |
| 1713657000 | 0.16261 | 0.00647 | 4.14 | 0.15534 | 0.16513 | 0.15068 | 604583473 |
| 1713570600 | 0.15614 | 0.00434 | 2.86 | 0.15166 | 0.15719 | 0.13889 | 803540684 |
| 1713484200 | 0.1518 | 0.00407 | 2.76 | 0.14814 | 0.1584 | 0.14096 | 659123116 |
| 1713397800 | 0.14773 | -0.00815 | -5.23 | 0.15543 | 0.15876 | 0.14424 | 620649059 |
| 1713311400 | 0.15588 | -0.00569 | -3.52 | 0.16054 | 0.16254 | 0.14633 | 748901307 |
| 1713225000 | 0.16157 | -0.00116 | -0.71 | 0.16084 | 0.16916 | 0.1504 | 1209688242 |
| 1713138600 | 0.16273 | 0.00858 | 5.57 | 0.15425 | 0.16507 | 0.14369 | 1321120228 |
| 1713052200 | 0.15415 | -0.02054 | -11.76 | 0.17391 | 0.17603 | 0.13121 | 2003822216 |
| 1712965800 | 0.17469 | -0.01942 | -10.00 | 0.195275 | 0.20138 | 0.161 | 1156250915 |
| 1712879400 | 0.19411 | -0.00548 | -2.75 | 0.1984 | 0.2036 | 0.18976 | 545585379 |
| 1712793000 | 0.19959 | 0.01092 | 5.79 | 0.18958 | 0.20216 | 0.17991 | 772698524 |
| 1712706600 | 0.18867 | -0.01416 | -6.98 | 0.20266 | 0.20347 | 0.185634 | 736271744 |
| 1712620200 | 0.20283 | 0.00324 | 1.62 | 0.19829 | 0.209 | 0.19548 | 661704321 |
| 1712533800 | 0.19959 | 0.01382 | 7.44 | 0.18583 | 0.212 | 0.18547 | 853879603 |
| 1712447400 | 0.18577 | 0.00763 | 4.28 | 0.1768 | 0.18787 | 0.17649 | 586281581 |
| 1712361000 | 0.17814 | -0.00124 | -0.69 | 0.17894 | 0.18082 | 0.16755 | 803935573 |
| 1712274600 | 0.17938 | 0.00314 | 1.78 | 0.17504 | 0.1885 | 0.17195 | 791019407 |
| 1712188200 | 0.17624 | -0.00619 | -3.39 | 0.18393 | 0.18759 | 0.1701 | 1100309292 |
| 1712101800 | 0.18243 | -0.02415 | -11.69 | 0.20435 | 0.20524 | 0.18001 | 1472618931 |
| 1712015400 | 0.20658 | -0.0136 | -6.18 | 0.2194 | 0.21954 | 0.197 | 1088753722 |
| 1711929000 | 0.22018 | 0.02014 | 10.07 | 0.1998 | 0.22429 | 0.19926 | 770155188 |
| 1711842600 | 0.20004 | -0.01312 | -6.16 | 0.21191 | 0.21699 | 0.19647 | 752543496 |
| 1711756200 | 0.21316 | -0.00636 | -2.90 | 0.22137 | 0.22484 | 0.20781 | 1010037040 |
| 1711669800 | 0.21952 | 0.02955 | 15.56 | 0.1894 | 0.22899 | 0.18911 | 2172503995 |
| 1711583400 | 0.18997 | 0.00802 | 4.41 | 0.18153 | 0.19151 | 0.17883 | 1536958854 |
| 1711497000 | 0.18195 | 0.00672 | 3.83 | 0.17486 | 0.18715 | 0.174 | 965701065 |
| 1711410600 | 0.17523 | -0.0012 | -0.68 | 0.176177 | 0.18689 | 0.17001 | 1784605183 |
| 1711324200 | 0.17643 | 0.01449 | 8.95 | 0.16225 | 0.18 | 0.162 | 1094890802 |
| 1711237800 | 0.16194 | 0.01045 | 6.90 | 0.1525 | 0.17514 | 0.15168 | 1019089405 |
| 1711151400 | 0.15149 | -0.00442 | -2.83 | 0.155 | 0.16506 | 0.14523 | 1052380200 |
| 1711065000 | 0.15591 | 0.004 | 2.63 | 0.15064 | 0.1599 | 0.1466 | 1082264826 |
| 1710978600 | 0.15191 | 0.0229 | 17.75 | 0.12917 | 0.15332 | 0.12275 | 1420894330 |
| 1710892200 | 0.12901 | -0.01505 | -10.45 | 0.14376 | 0.14522 | 0.12517 | 1324718894 |
| 1710805800 | 0.14406 | -0.01004 | -6.52 | 0.15306 | 0.15351 | 0.14 | 648929922 |
| 1710719400 | 0.1541 | 0.01212 | 8.54 | 0.14374 | 0.15908 | 0.1366 | 780809031 |
| 1710633000 | 0.14198 | -0.02149 | -13.15 | 0.16385 | 0.16527 | 0.138 | 899626505 |
| 1710546600 | 0.16347 | -0.01402 | -7.90 | 0.17811 | 0.18138 | 0.15292 | 2580023806 |
| 1710460200 | 0.17749 | 0.00831 | 4.91 | 0.16922 | 0.19308 | 0.165 | 1623065327 |
| 1710373800 | 0.16918 | 0.00133 | 0.79 | 0.16769 | 0.1745 | 0.16496 | 592440185 |
| 1710287400 | 0.16785 | -0.01469 | -8.05 | 0.1832 | 0.18361 | 0.15812 | 725551053 |
| 1710201000 | 0.18254 | 0.01285 | 7.57 | 0.16967 | 0.18315 | 0.16 | 2211918756 |
| 1710114600 | 0.16969 | -0.0096 | -5.35 | 0.17903 | 0.17996 | 0.16546 | 621778102 |
| 1710028200 | 0.17929 | 0.01452 | 8.81 | 0.16501 | 0.18575 | 0.1632 | 1007592062 |
| 1709941800 | 0.16477 | 0.00664 | 4.20 | 0.15675 | 0.17628 | 0.15525 | 1265055918 |
| 1709855400 | 0.15813 | -0.0003 | -0.19 | 0.15757 | 0.16245 | 0.1465 | 1184187849 |
| 1709769000 | 0.15843 | 0.00152 | 0.97 | 0.15337 | 0.17978 | 0.14631 | 1805589713 |
| 1709682600 | 0.15691 | -0.0254 | -13.93 | 0.18224 | 0.20913 | 0.12563 | 3680104874 |
| 1709596200 | 0.18231 | 0.0285 | 18.53 | 0.1539 | 0.18687 | 0.14509 | 2539198715 |
| 1709509800 | 0.15381 | 0.01084 | 7.58 | 0.14098 | 0.1569 | 0.12312 | 1664673347 |
| 1709423400 | 0.14297 | 0.0035 | 2.51 | 0.13881 | 0.15126 | 0.13589 | 1579997627 |
| 1709337000 | 0.13947 | 0.02079 | 17.52 | 0.1175 | 0.14641 | 0.11723 | 1959231395 |
| 1709250600 | 0.11868 | 0.00197 | 1.69 | 0.11531 | 0.13508 | 0.11118 | 2768393280 |
| 1709164200 | 0.11671 | 0.01838 | 18.69 | 0.09748 | 0.12358 | 0.09422 | 2211943660 |
| 1709077800 | 0.09833 | 0.00896 | 10.03 | 0.0895 | 0.10073 | 0.08852 | 1244929755 |
| 1708991400 | 0.08937 | 0.0032 | 3.71 | 0.08604 | 0.0902 | 0.08417 | 371614724 |
| 1708905000 | 0.08617 | 5.0E-5 | 0.06 | 0.08624 | 0.08679 | 0.0852 | 165755066 |
| 1708818600 | 0.08612 | 0.0017 | 2.01 | 0.08474 | 0.08646 | 0.08382 | 167327521 |
| 1708732200 | 0.08442 | 0.00031 | 0.37 | 0.0842 | 0.08553 | 0.08285 | 258271122 |
| 1708645800 | 0.08411 | -0.00056 | -0.66 | 0.08447 | 0.08548 | 0.083 | 190890747 |
| 1708559400 | 0.08467 | -0.00147 | -1.71 | 0.08611 | 0.0863 | 0.08197 | 250384468 |
| 1708473000 | 0.08614 | -0.00312 | -3.50 | 0.08967 | 0.09156 | 0.08286 | 514208730 |
| 1708386600 | 0.08926 | 0.00411 | 4.83 | 0.08518 | 0.0908 | 0.08503 | 351180030 |
| 1708300200 | 0.08515 | 0.00149 | 1.78 | 0.08353 | 0.08575 | 0.08286 | 175861803 |
| 1708213800 | 0.08366 | -0.0024 | -2.79 | 0.08591 | 0.08614 | 0.08192 | 227761548 |
| 1708127400 | 0.08606 | 0.00062 | 0.73 | 0.08547 | 0.08802 | 0.084 | 271692035 |
| 1708041000 | 0.08544 | -6.0E-5 | -0.07 | 0.08587 | 0.0883 | 0.08395 | 388888470 |
| 1707954600 | 0.0855 | 0.00448 | 5.53 | 0.08105 | 0.08707 | 0.08051 | 402512996 |
| 1707868200 | 0.08102 | -0.00128 | -1.56 | 0.08225 | 0.08304 | 0.07965 | 238873119 |
| 1707781800 | 0.0823 | 0.0012 | 1.48 | 0.08123 | 0.08288 | 0.07945 | 233669951 |
| 1707695400 | 0.0811 | -0.00036 | -0.44 | 0.0814 | 0.08363 | 0.08076 | 165271770 |
| 1707609000 | 0.08146 | -0.0001 | -0.12 | 0.08164 | 0.0822 | 0.08036 | 85186024 |
| 1707522600 | 0.08156 | 0.00164 | 2.05 | 0.07997 | 0.08222 | 0.079918 | 254111572 |
| 1707436200 | 0.07992 | -0.00013 | -0.16 | 0.08011 | 0.08085 | 0.07957 | 117861752 |
| 1707349800 | 0.08005 | 0.001584 | 2.02 | 0.078569 | 0.08029 | 0.07808 | 114293269 |
| 1707263400 | 0.078466 | 0.000276 | 0.35 | 0.078272 | 0.07919 | 0.07763 | 80946225 |
| 1707177000 | 0.07819 | -1.0E-5 | -0.01 | 0.078296 | 0.08023 | 0.07729 | 155763024 |
| 1707090600 | 0.0782 | -0.00042 | -0.53 | 0.07854 | 0.07992 | 0.07779 | 60675706 |
| 1707004200 | 0.07862 | -0.000596 | -0.75 | 0.07916 | 0.07949 | 0.07852 | 45996237 |
| 1706917800 | 0.079216 | -4.5E-5 | -0.06 | 0.079165 | 0.079932 | 0.07854 | 111438315 |
| 1706831400 | 0.079261 | 0.000541 | 0.69 | 0.078837 | 0.07983 | 0.07726 | 116843438 |
| 1706745000 | 0.07872 | -0.00097 | -1.22 | 0.07991 | 0.08025 | 0.07793 | 168219076 |
| 1706658600 | 0.07969 | -0.002 | -2.45 | 0.08113 | 0.08217 | 0.07936 | 183356109 |
| 1706572200 | 0.08169 | 0.00286 | 3.63 | 0.078512 | 0.08303 | 0.07817 | 374255416 |
| 1706485800 | 0.07883 | -0.0013 | -1.62 | 0.08 | 0.08146 | 0.07817 | 128185949 |
| 1706399400 | 0.08013 | 0.00033 | 0.41 | 0.07998 | 0.08075 | 0.079 | 118287358 |
| 1706313000 | 0.0798 | 0.00187 | 2.40 | 0.07779 | 0.08033 | 0.07748 | 196050070 |
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
