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 | -0.08222671 | -26.4559843511 | 0.31080571 | 0.31615669 | 0.23315923 | 605811.428571 | CX |
| 4 | -0.16048227 | -41.2485853449 | 0.38906127 | 0.42808963 | 0.23315923 | 742926.392857 | CX |
| 12 | -0.02003893 | -8.06013065912 | 0.24861793 | 0.54103285 | 0.19969564 | 1157787.84524 | CX |
| 26 | 0.14813464 | 184.14546402 | 0.08044436 | 0.54103285 | 0.07739413 | 1152231.12451 | CX |
| 52 | 0.05177993 | 29.2874447812 | 0.17679907 | 0.54103285 | 0.07373149 | 957652.660261 | CX |
| 156 | 0.02933413 | 14.7226525832 | 0.19924487 | 0.86700554 | 0.05999159 | 2506402.82613 | CX |
| 260 | 0.05081979 | 28.5891178297 | 0.17775921 | 0.86700554 | 0.00995594 | 6248449.14894 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.24262805 | -0.020122 | -7.66 | 0.26231551 | 0.26635229 | 0.23315923 | 584848 |
| 1714434600 | 0.26274974 | -0.004085 | -1.53 | 0.26527146 | 0.30821699 | 0.25185365 | 948297 |
| 1714348200 | 0.26683517 | 0.00027102 | 0.10 | 0.26507446 | 0.27632727 | 0.26507446 | 619562 |
| 1714261800 | 0.26656415 | -0.000944 | -0.35 | 0.27004751 | 0.27243529 | 0.2597802 | 369549 |
| 1714175400 | 0.26750818 | -0.008256 | -2.99 | 0.27634021 | 0.27736236 | 0.26617527 | 710093 |
| 1714089000 | 0.27576441 | -0.010001 | -3.50 | 0.28590643 | 0.28728947 | 0.27304322 | 389810 |
| 1714002600 | 0.28576549 | -0.022443 | -7.28 | 0.31080571 | 0.31615669 | 0.28298869 | 618521 |
| 1713916200 | 0.30820803 | -0.013033 | -4.06 | 0.32126757 | 0.32387361 | 0.30670134 | 392652 |
| 1713829800 | 0.32124055 | 0.00512572 | 1.62 | 0.26527146 | 0.33356199 | 0.25185365 | 748996 |
| 1713743400 | 0.31611483 | -0.010573 | -3.24 | 0.326169 | 0.32775233 | 0.31129571 | 313671 |
| 1713657000 | 0.32668746 | 0.01583376 | 5.09 | 0.30954277 | 0.32925531 | 0.30185756 | 396845 |
| 1713570600 | 0.3108537 | 0.00890802 | 2.95 | 0.3010853 | 0.31721445 | 0.27446313 | 900094 |
| 1713484200 | 0.30194568 | 0.02450373 | 8.83 | 0.278368 | 0.30194568 | 0.26479252 | 698994 |
| 1713397800 | 0.27744195 | -0.012769 | -4.40 | 0.28926747 | 0.29251606 | 0.2684245 | 1058525 |
| 1713311400 | 0.29021129 | 0.00082535 | 0.29 | 0.28879612 | 0.30151152 | 0.2770421 | 763959 |
| 1713225000 | 0.28938594 | -0.01639 | -5.36 | 0.26527146 | 0.32450384 | 0.25185365 | 1146387 |
| 1713138600 | 0.30577627 | 0.03944483 | 14.81 | 0.26527146 | 0.30968376 | 0.25185365 | 1273197 |
| 1713052200 | 0.26633144 | -0.033849 | -11.28 | 0.29854844 | 0.30842785 | 0.236404 | 1377780 |
| 1712965800 | 0.30018074 | -0.059273 | -16.49 | 0.36074656 | 0.36845934 | 0.27952444 | 1533606 |
| 1712879400 | 0.35945343 | -0.002644 | -0.73 | 0.36185825 | 0.37361316 | 0.349261 | 475976 |
| 1712793000 | 0.3620975 | -0.00662 | -1.80 | 0.36872913 | 0.37151086 | 0.34371899 | 1083402 |
| 1712706600 | 0.36871737 | -0.038035 | -9.35 | 0.40577879 | 0.40899159 | 0.36871737 | 494964 |
| 1712620200 | 0.4067524 | 0.00957283 | 2.41 | 0.3838852 | 0.42808963 | 0.37370987 | 746750 |
| 1712533800 | 0.39717957 | 0.01049095 | 2.71 | 0.38514702 | 0.41689164 | 0.38266265 | 701737 |
| 1712447400 | 0.38668862 | 0.01030381 | 2.74 | 0.37425563 | 0.39258488 | 0.36985758 | 552908 |
| 1712361000 | 0.37638481 | -0.010538 | -2.72 | 0.38694305 | 0.39169067 | 0.35702281 | 521138 |
| 1712274600 | 0.3869231 | 0.0016254 | 0.42 | 0.3838852 | 0.40361371 | 0.37370987 | 692658 |
| 1712188200 | 0.3852977 | -0.005899 | -1.51 | 0.38906127 | 0.40604167 | 0.37460255 | 687020 |
| 1712101800 | 0.39119657 | -0.035937 | -8.41 | 0.42443102 | 0.42443102 | 0.38341018 | 560350 |
| 1712015400 | 0.42713341 | -0.024774 | -5.48 | 0.44478412 | 0.4887921 | 0.41581638 | 786169 |
| 1711929000 | 0.45190724 | 0.01273058 | 2.90 | 0.43792026 | 0.46785368 | 0.43297236 | 615749 |
| 1711842600 | 0.43917666 | -0.010088 | -2.25 | 0.45251056 | 0.46704468 | 0.4377668 | 623822 |
| 1711756200 | 0.44926465 | -0.030743 | -6.40 | 0.4821909 | 0.48551696 | 0.44261391 | 573425 |
| 1711669800 | 0.48000807 | -0.026182 | -5.17 | 0.51549629 | 0.54103285 | 0.46685189 | 2305225 |
| 1711583400 | 0.50618981 | 0.01955359 | 4.02 | 0.48784991 | 0.54042032 | 0.46929855 | 4241586 |
| 1711497000 | 0.48663622 | 0.04295284 | 9.68 | 0.44478412 | 0.50990245 | 0.43951345 | 3733300 |
| 1711410600 | 0.44368338 | 0.08967739 | 25.33 | 0.24391362 | 0.45863599 | 0.24391362 | 6065361 |
| 1711324200 | 0.35400599 | 0.00925508 | 2.68 | 0.34508001 | 0.37355336 | 0.32674044 | 3908344 |
| 1711237800 | 0.34475091 | 0.03767308 | 12.27 | 0.3035322 | 0.35018102 | 0.29153775 | 1605397 |
| 1711151400 | 0.30707783 | -0.018409 | -5.66 | 0.32453858 | 0.35012084 | 0.30363358 | 3792982 |
| 1711065000 | 0.32548635 | 0.06913251 | 26.97 | 0.24391362 | 0.38269143 | 0.24391362 | 8615104 |
| 1710978600 | 0.25635384 | 0.03333235 | 14.95 | 0.22403689 | 0.25746771 | 0.21465886 | 2582822 |
| 1710892200 | 0.22302149 | -0.02679 | -10.72 | 0.25025449 | 0.25195402 | 0.21870328 | 1367168 |
| 1710805800 | 0.24981129 | -0.018694 | -6.96 | 0.24612097 | 0.28462025 | 0.24214467 | 883651 |
| 1710719400 | 0.26850534 | 0.00424461 | 1.61 | 0.26576914 | 0.27468524 | 0.25335745 | 509637 |
| 1710633000 | 0.26426073 | -0.032838 | -11.05 | 0.29532712 | 0.31238271 | 0.25583461 | 803204 |
| 1710546600 | 0.29709875 | -0.024915 | -7.74 | 0.24612097 | 0.30341223 | 0.24214467 | 1454068 |
| 1710460200 | 0.32201385 | -0.007795 | -2.36 | 0.32933977 | 0.33527299 | 0.30983221 | 834855 |
| 1710373800 | 0.32980864 | 0.021973 | 7.14 | 0.30505064 | 0.34564781 | 0.30162259 | 1391515 |
| 1710287400 | 0.30783564 | 0.01118818 | 3.77 | 0.29914991 | 0.30808516 | 0.28227901 | 892036 |
| 1710201000 | 0.29664746 | 0.01690116 | 6.04 | 0.24612097 | 0.29756202 | 0.24214467 | 1017442 |
| 1710114600 | 0.2797463 | 0.00239769 | 0.86 | 0.2794776 | 0.28840326 | 0.27539923 | 543195 |
| 1710028200 | 0.27734861 | 0.00951611 | 3.55 | 0.26853718 | 0.29205079 | 0.26587408 | 737912 |
| 1709941800 | 0.2678325 | 0.00934236 | 3.61 | 0.26076452 | 0.26933736 | 0.25446115 | 587716 |
| 1709855400 | 0.25849014 | 0.01238367 | 5.03 | 0.24826139 | 0.26059873 | 0.24477123 | 600860 |
| 1709769000 | 0.24610647 | 0.01558823 | 6.76 | 0.2292317 | 0.24925675 | 0.22185605 | 985181 |
| 1709682600 | 0.23051824 | -0.034219 | -12.93 | 0.26213875 | 0.26740551 | 0.19969564 | 871200 |
| 1709596200 | 0.26473717 | -0.000758 | -0.29 | 0.24612097 | 0.28462025 | 0.24214467 | 1373637 |
| 1709509800 | 0.26549492 | -0.010787 | -3.90 | 0.2748742 | 0.28155004 | 0.26007104 | 681599 |
| 1709423400 | 0.27628222 | 0.00871466 | 3.26 | 0.26728849 | 0.2765156 | 0.26391224 | 640527 |
| 1709337000 | 0.26756756 | 0.01261688 | 4.95 | 0.25386641 | 0.2701097 | 0.25206164 | 620727 |
| 1709250600 | 0.25495068 | 0.01296443 | 5.36 | 0.24139683 | 0.26017178 | 0.239687 | 890043 |
| 1709164200 | 0.24198625 | -0.008202 | -3.28 | 0.2510667 | 0.25900326 | 0.23264058 | 1050870 |
| 1709077800 | 0.25018794 | 0.00513315 | 2.09 | 0.24597782 | 0.25117627 | 0.23715513 | 787736 |
| 1708991400 | 0.24505479 | 0.0061119 | 2.56 | 0.24612097 | 0.25868971 | 0.23464769 | 912134 |
| 1708905000 | 0.23894289 | 0.00949619 | 4.14 | 0.22843633 | 0.24321397 | 0.22774113 | 608115 |
| 1708818600 | 0.2294467 | 0.00143168 | 0.63 | 0.22651586 | 0.23335264 | 0.22244496 | 344555 |
| 1708732200 | 0.22801502 | -0.000827 | -0.36 | 0.23024866 | 0.23295051 | 0.22216117 | 857552 |
| 1708645800 | 0.22884223 | 0.00873287 | 3.97 | 0.22014894 | 0.2391237 | 0.21676501 | 802291 |
| 1708559400 | 0.22010936 | -0.00115 | -0.52 | 0.22084812 | 0.22188609 | 0.20971106 | 513726 |
| 1708473000 | 0.22125909 | -0.013123 | -5.60 | 0.23535288 | 0.23754657 | 0.21265366 | 1537444 |
| 1708386600 | 0.23438229 | -0.004513 | -1.89 | 0.24612097 | 0.25868971 | 0.23108869 | 1094335 |
| 1708300200 | 0.23889514 | 0.00227918 | 0.96 | 0.23583757 | 0.24118069 | 0.23340753 | 335587 |
| 1708213800 | 0.23661596 | -0.008431 | -3.44 | 0.24356952 | 0.24484567 | 0.23247576 | 453468 |
| 1708127400 | 0.24504657 | -0.016993 | -6.48 | 0.26238036 | 0.26531433 | 0.24105753 | 687476 |
| 1708041000 | 0.26203955 | -0.008607 | -3.18 | 0.27200825 | 0.27245998 | 0.25826562 | 559618 |
| 1707954600 | 0.27064615 | -0.001452 | -0.53 | 0.27164727 | 0.28361661 | 0.26503964 | 928928 |
| 1707868200 | 0.2720986 | 0.01653252 | 6.47 | 0.25576583 | 0.2788282 | 0.25267732 | 1271144 |
| 1707781800 | 0.25556608 | 0.01710607 | 7.17 | 0.24612097 | 0.25868971 | 0.23669604 | 1723952 |
| 1707695400 | 0.23846001 | -0.002969 | -1.23 | 0.24351349 | 0.24591464 | 0.23797716 | 465922 |
| 1707609000 | 0.2414289 | -0.001984 | -0.82 | 0.24393945 | 0.25138984 | 0.23877026 | 1102893 |
| 1707522600 | 0.24341296 | -0.001075 | -0.44 | 0.24612097 | 0.25868971 | 0.24214467 | 1313015 |
| 1707436200 | 0.24448764 | -0.000373 | -0.15 | 0.24469948 | 0.25199848 | 0.23748666 | 693504 |
| 1707349800 | 0.24486074 | -0.002486 | -1.01 | 0.24861793 | 0.2579019 | 0.24371331 | 712166 |
| 1707263400 | 0.24734675 | 0.00880087 | 3.69 | 0.23712839 | 0.2621863 | 0.23712839 | 1562657 |
| 1707177000 | 0.23854588 | 0.02001462 | 9.16 | 0.13318112 | 0.24459774 | 0.12997961 | 2342559 |
| 1707090600 | 0.21853126 | -0.007892 | -3.49 | 0.22685437 | 0.22890284 | 0.21396614 | 1397544 |
| 1707004200 | 0.22642368 | 0.01538824 | 7.29 | 0.21375026 | 0.22869169 | 0.21083663 | 1316417 |
| 1706917800 | 0.21103544 | 0.01750813 | 9.05 | 0.1949097 | 0.22091479 | 0.19484898 | 1557185 |
| 1706831400 | 0.19352731 | -0.001947 | -1.00 | 0.1997296 | 0.20089813 | 0.19239458 | 936193 |
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
