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 | -0.00263606 | -12.8688481374 | 0.02048404 | 0.02613854 | 0.01928265 | 67432 | CX |
| 4 | -0.0081936 | -31.4635287106 | 0.02604158 | 0.0271524 | 0.01928265 | 92130.4 | CX |
| 12 | -0.16682008 | -90.3351018037 | 0.18466806 | 0.5106244 | 0.01928265 | 1095360.34918 | CX |
| 26 | -0.20427662 | -91.9648791714 | 0.2221246 | 0.5106244 | 0.01928265 | 529266.573292 | CX |
| 52 | -0.32741365 | -94.8305926726 | 0.34526163 | 0.5106244 | 0.01928265 | 427221.158551 | CX |
| 156 | -1.17468504 | -98.5033554878 | 1.19253302 | 1.60499961 | 0.01928265 | 702097.315892 | CX |
| 260 | 0.01538583 | 624.894096623 | 0.00246215 | 3.11635057 | 0.00064125 | 62598096.2817 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.01892498 | -0.000896 | -4.52 | 0.01982617 | 0.02009233 | 0.01850422 | 0 |
| 1714434600 | 0.01982058 | 0.00018554 | 0.94 | 0.02048404 | 0.02613854 | 0.01928265 | 67432 |
| 1714348200 | 0.01963504 | -1.7E-5 | -0.09 | 0.01961651 | 0.01992008 | 0.01956268 | 0 |
| 1714261800 | 0.01965217 | -0.000258 | -1.30 | 0.01990898 | 0.01994729 | 0.01952105 | 0 |
| 1714175400 | 0.01990996 | -0.000192 | -0.96 | 0.02010684 | 0.02020102 | 0.01978874 | 0 |
| 1714089000 | 0.02010245 | -1.5E-5 | -0.07 | 0.02012698 | 0.0203346 | 0.01965264 | 0 |
| 1714002600 | 0.02011706 | -0.000679 | -3.27 | 0.02086303 | 0.02099605 | 0.01992646 | 0 |
| 1713916200 | 0.02079604 | -0.000331 | -1.57 | 0.02109332 | 0.02120643 | 0.02069621 | 0 |
| 1713829800 | 0.02112711 | 0.00064791 | 3.16 | 0.02048404 | 0.02633384 | 0.02034266 | 67432 |
| 1713743400 | 0.0204792 | -4.0E-6 | -0.02 | 0.02048404 | 0.02073874 | 0.02030189 | 0 |
| 1713657000 | 0.02048361 | 0.00027812 | 1.38 | 0.02015387 | 0.02065113 | 0.0199626 | 0 |
| 1713570600 | 0.02020549 | 0.00028015 | 1.41 | 0.01986857 | 0.02051556 | 0.01885712 | 0 |
| 1713484200 | 0.01992534 | 0.00070645 | 3.68 | 0.01924885 | 0.02007601 | 0.01902343 | 0 |
| 1713397800 | 0.01921889 | -0.000778 | -3.89 | 0.02000253 | 0.02022825 | 0.01876085 | 0 |
| 1713311400 | 0.01999689 | 0.00012709 | 0.64 | 0.01986428 | 0.02016108 | 0.01939011 | 0 |
| 1713225000 | 0.0198698 | -0.000762 | -3.69 | 0.02044582 | 0.02089223 | 0.019624 | 67432 |
| 1713138600 | 0.02063196 | 6.4E-5 | 0.31 | 0.02044582 | 0.0207111 | 0.01976316 | 0 |
| 1713052200 | 0.02056817 | -0.000564 | -2.67 | 0.02113137 | 0.02138544 | 0.01956587 | 0 |
| 1712965800 | 0.02113185 | -0.000636 | -2.92 | 0.02181258 | 0.02217958 | 0.02072519 | 0 |
| 1712879400 | 0.02176814 | -0.00016 | -0.73 | 0.02191377 | 0.0221325 | 0.02165401 | 0 |
| 1712793000 | 0.02192826 | 0.00065611 | 3.08 | 0.02127283 | 0.02208969 | 0.02094206 | 0 |
| 1712706600 | 0.02127215 | -0.00076 | -3.45 | 0.02201025 | 0.02202537 | 0.02103539 | 0 |
| 1712620200 | 0.02203242 | 0.00069633 | 3.26 | 0.02036941 | 0.02244018 | 0.02007532 | 67432 |
| 1712533800 | 0.02133609 | 0.00015512 | 0.73 | 0.02115596 | 0.02154557 | 0.02115157 | 0 |
| 1712447400 | 0.02118097 | 0.00027071 | 1.29 | 0.02085138 | 0.0214002 | 0.0207804 | 0 |
| 1712361000 | 0.02091026 | -0.000195 | -0.92 | 0.02110598 | 0.02118812 | 0.02047565 | 0 |
| 1712274600 | 0.02110489 | 0.00071601 | 3.51 | 0.02036941 | 0.02130031 | 0.02007532 | 0 |
| 1712188200 | 0.02038888 | -0.006177 | -23.25 | 0.02604158 | 0.0271524 | 0.02022474 | 190924 |
| 1712101800 | 0.02656594 | -0.019596 | -42.45 | 0.04604937 | 0.04707457 | 0.0246042 | 3027982 |
| 1712015400 | 0.04616155 | -0.005357 | -10.40 | 0.07577803 | 0.07807247 | 0.04458772 | 4882618 |
| 1711929000 | 0.05151854 | 0.00308804 | 6.38 | 0.04957587 | 0.06514224 | 0.04642937 | 3833981 |
| 1711842600 | 0.0484305 | -0.031242 | -39.21 | 0.07246807 | 0.07978214 | 0.04574299 | 7818895 |
| 1711756200 | 0.07967255 | 0.02079306 | 35.31 | 0.05880376 | 0.10171816 | 0.05117281 | 12468489 |
| 1711669800 | 0.05887949 | -0.002543 | -4.14 | 0.06223406 | 0.068374 | 0.05827596 | 1529975 |
| 1711583400 | 0.06142281 | -0.012427 | -16.83 | 0.07424998 | 0.07424998 | 0.06068889 | 863050 |
| 1711497000 | 0.07384966 | -0.001379 | -1.83 | 0.07577803 | 0.08253198 | 0.07142227 | 967896 |
| 1711410600 | 0.07522849 | -0.010203 | -11.94 | 0.12036606 | 0.121743 | 0.07425 | 1807224 |
| 1711324200 | 0.08543131 | -0.002416 | -2.75 | 0.08780142 | 0.08945008 | 0.0804672 | 772792 |
| 1711237800 | 0.08784764 | 0.00111959 | 1.29 | 0.08701256 | 0.09299861 | 0.08561438 | 513568 |
| 1711151400 | 0.08672805 | -0.004201 | -4.62 | 0.09213376 | 0.10170501 | 0.0847512 | 1515424 |
| 1711065000 | 0.09092952 | -0.031674 | -25.83 | 0.12036606 | 0.13212919 | 0.09008574 | 3141559 |
| 1710978600 | 0.12260401 | -0.134017 | -52.22 | 0.25771563 | 0.26382687 | 0.10031108 | 4884962 |
| 1710892200 | 0.2566208 | -0.027207 | -9.59 | 0.28585333 | 0.28733243 | 0.24947504 | 299539 |
| 1710805800 | 0.28382815 | -0.019444 | -6.41 | 0.33401389 | 0.3362198 | 0.27673968 | 291310 |
| 1710719400 | 0.30327197 | 0.00879538 | 2.99 | 0.30351457 | 0.31311487 | 0.27574244 | 400752 |
| 1710633000 | 0.29447659 | -0.033809 | -10.30 | 0.33401389 | 0.3362198 | 0.29303765 | 557016 |
| 1710546600 | 0.32828592 | 0.01020592 | 3.21 | 0.37769766 | 0.40223085 | 0.31649429 | 1178703 |
| 1710460200 | 0.31808 | -0.017425 | -5.19 | 0.33902624 | 0.33902624 | 0.30604718 | 129566 |
| 1710373800 | 0.33550482 | -0.006226 | -1.82 | 0.34116774 | 0.36036024 | 0.32666492 | 328446 |
| 1710287400 | 0.3417309 | -0.032134 | -8.60 | 0.37769766 | 0.37769766 | 0.31649429 | 1785210 |
| 1710201000 | 0.37386469 | -0.03643 | -8.88 | 0.21849953 | 0.5106244 | 0.21849953 | 5641713 |
| 1710114600 | 0.41029457 | 0.15690121 | 61.92 | 0.28107462 | 0.45008688 | 0.26210413 | 4832045 |
| 1710028200 | 0.25339336 | 0.01691427 | 7.15 | 0.23934836 | 0.25339336 | 0.2353406 | 122711 |
| 1709941800 | 0.23647909 | 0.00205888 | 0.88 | 0.23515839 | 0.23840875 | 0.22675974 | 108799 |
| 1709855400 | 0.23442021 | 0.00696602 | 3.06 | 0.2290445 | 0.236061 | 0.22359903 | 379933 |
| 1709769000 | 0.22745419 | -0.000531 | -0.23 | 0.22521889 | 0.23106082 | 0.21835506 | 165413 |
| 1709682600 | 0.22798507 | -0.013801 | -5.71 | 0.24383748 | 0.24745751 | 0.20014238 | 162721 |
| 1709596200 | 0.24178616 | -0.005313 | -2.15 | 0.21849953 | 0.24710929 | 0.21849953 | 90864 |
| 1709509800 | 0.2470992 | 0.00510733 | 2.11 | 0.2425936 | 0.24773966 | 0.23382088 | 102806 |
| 1709423400 | 0.24199187 | 0.0075 | 3.20 | 0.23474044 | 0.24231134 | 0.23225672 | 104790 |
| 1709337000 | 0.23449187 | 0.01700532 | 7.82 | 0.21849953 | 0.24003108 | 0.21849953 | 130022 |
| 1709250600 | 0.21748655 | 0.00308674 | 1.44 | 0.21393252 | 0.22515127 | 0.2089197 | 71354 |
| 1709164200 | 0.21439981 | -0.004459 | -2.04 | 0.21878669 | 0.22440238 | 0.21170678 | 153339 |
| 1709077800 | 0.2188585 | 0.00587894 | 2.76 | 0.21383786 | 0.2206127 | 0.20514129 | 74410 |
| 1708991400 | 0.21297956 | 0.00344502 | 1.64 | 0.20588372 | 0.21521081 | 0.2046224 | 68053 |
| 1708905000 | 0.20953454 | -0.001165 | -0.55 | 0.21092695 | 0.21207536 | 0.20911921 | 37683 |
| 1708818600 | 0.21069973 | 0.00355933 | 1.72 | 0.20650562 | 0.2134228 | 0.20503982 | 132336 |
| 1708732200 | 0.2071404 | 0.00097988 | 0.48 | 0.20588372 | 0.2086365 | 0.20461794 | 38338 |
| 1708645800 | 0.20616052 | 0.00165593 | 0.81 | 0.20416047 | 0.20973919 | 0.20096206 | 45523 |
| 1708559400 | 0.20450459 | -0.00352 | -1.69 | 0.20841764 | 0.20902874 | 0.19909276 | 47923 |
| 1708473000 | 0.2080249 | -0.002097 | -1.00 | 0.21025406 | 0.21072847 | 0.20248501 | 82951 |
| 1708386600 | 0.21012166 | 0.0013984 | 0.67 | 0.18863286 | 0.21235471 | 0.18863286 | 46960 |
| 1708300200 | 0.20872326 | 4.1E-5 | 0.02 | 0.20876752 | 0.21322496 | 0.20731605 | 44581 |
| 1708213800 | 0.20868213 | 0.00082644 | 0.40 | 0.20806616 | 0.20870865 | 0.20381199 | 50611 |
| 1708127400 | 0.20785569 | 3.1E-5 | 0.01 | 0.20842145 | 0.2118125 | 0.20195143 | 128548 |
| 1708041000 | 0.20782447 | 0.00371045 | 1.82 | 0.20421163 | 0.21104814 | 0.20406008 | 29780 |
| 1707954600 | 0.20411402 | -0.00134 | -0.65 | 0.20738239 | 0.21216725 | 0.20392263 | 50122 |
| 1707868200 | 0.20545416 | 0.00766365 | 3.87 | 0.196652 | 0.20704869 | 0.196652 | 51719 |
| 1707781800 | 0.19779051 | -0.000233 | -0.12 | 0.18863286 | 0.20383876 | 0.18863286 | 86712 |
| 1707695400 | 0.19802384 | 0.0049557 | 2.57 | 0.1932349 | 0.20439707 | 0.19111139 | 114913 |
| 1707609000 | 0.19306814 | 0.00113224 | 0.59 | 0.19235104 | 0.19491264 | 0.18922567 | 31288 |
| 1707522600 | 0.1919359 | 0.00345424 | 1.83 | 0.18863286 | 0.19584734 | 0.18863286 | 39364 |
| 1707436200 | 0.18848166 | 0.00142066 | 0.76 | 0.18677205 | 0.19053681 | 0.18590293 | 30618 |
| 1707349800 | 0.187061 | 0.00163646 | 0.88 | 0.18466806 | 0.18790203 | 0.18356166 | 58429 |
| 1707263400 | 0.18542454 | -0.000716 | -0.38 | 0.18609645 | 0.18769145 | 0.18455696 | 20385 |
| 1707177000 | 0.18614065 | -0.00069 | -0.37 | 0.21378165 | 0.22119052 | 0.18377664 | 84838 |
| 1707090600 | 0.18683073 | 0.00154409 | 0.83 | 0.1863811 | 0.20676828 | 0.1839333 | 338928 |
| 1707004200 | 0.18528664 | -0.00287 | -1.53 | 0.18874422 | 0.18874422 | 0.18455408 | 41912 |
| 1706917800 | 0.18815619 | 0.00138376 | 0.74 | 0.18712684 | 0.18908883 | 0.18417057 | 35581 |
| 1706831400 | 0.18677243 | -0.001649 | -0.88 | 0.18730944 | 0.18957457 | 0.18436638 | 93167 |
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
