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 | 0.0481897 | 10.9253478058 | 0.44108161 | 0.48728736 | 0.40894547 | 205522.15968 | CX |
| 4 | -0.03157859 | -6.06289643139 | 0.5208499 | 0.53733725 | 0.40633704 | 283723.586467 | CX |
| 12 | 0.0419438 | 9.37653040834 | 0.44732751 | 0.63922786 | 0.40633704 | 498883.15647 | CX |
| 26 | 0.19533824 | 66.4567073041 | 0.29393307 | 0.93833931 | 0.21471634 | 855072.006846 | CX |
| 52 | 0.23152809 | 89.8289739687 | 0.25774322 | 0.93833931 | 0.13698252 | 831900.924043 | CX |
| 156 | 0.23947773 | 95.8702501481 | 0.24979358 | 0.98894203 | 0.08318582 | 7489338.2901 | CX |
| 260 | 0.34410678 | 237.046046992 | 0.14516453 | 464032.968 | 0.00130867 | 17333640.134 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 0.48097517 | 0.00642758 | 1.35 | 0.48027879 | 0.48728736 | 0.46655862 | 105265 |
| 1713829800 | 0.47454759 | 0.01035239 | 2.23 | 0.46396293 | 0.48717606 | 0.40894547 | 47632 |
| 1713743400 | 0.4641952 | 0.00042506 | 0.09 | 0.4627293 | 0.47653459 | 0.44588049 | 144964 |
| 1713657000 | 0.46377014 | 0.00992374 | 2.19 | 0.45217016 | 0.47648981 | 0.44712589 | 114324 |
| 1713570600 | 0.4538464 | 0.00424877 | 0.95 | 0.45442993 | 0.46960003 | 0.44483481 | 595096 |
| 1713484200 | 0.44959763 | 0.01101267 | 2.51 | 0.42446185 | 0.45137108 | 0.42420953 | 246222 |
| 1713397800 | 0.43858496 | -0.016216 | -3.57 | 0.44108161 | 0.45900126 | 0.42960682 | 185148 |
| 1713311400 | 0.45480108 | 0.011042 | 2.49 | 0.44567302 | 0.46305883 | 0.42526212 | 235655 |
| 1713225000 | 0.44375908 | -0.013318 | -2.91 | 0.46396293 | 0.48030885 | 0.40894547 | 740900 |
| 1713138600 | 0.45707734 | 0.02936487 | 6.87 | 0.46396293 | 0.4647693 | 0.40894547 | 569334 |
| 1713052200 | 0.42771247 | -0.046942 | -9.89 | 0.47139227 | 0.48763725 | 0.40633704 | 1218716 |
| 1712965800 | 0.47465403 | -0.034386 | -6.76 | 0.50672308 | 0.53733725 | 0.46998132 | 1221364 |
| 1712879400 | 0.50903964 | 0.01087445 | 2.18 | 0.50457874 | 0.50903964 | 0.49305168 | 172859 |
| 1712793000 | 0.49816519 | 0.00508753 | 1.03 | 0.49309339 | 0.50040574 | 0.47604273 | 178025 |
| 1712706600 | 0.49307766 | -0.020447 | -3.98 | 0.51470133 | 0.51470133 | 0.48870772 | 163001 |
| 1712620200 | 0.51352491 | 0.01458859 | 2.92 | 0.45282785 | 0.51773527 | 0.45282785 | 220260 |
| 1712533800 | 0.49893632 | 0.01774795 | 3.69 | 0.48116255 | 0.49893632 | 0.47889346 | 156999 |
| 1712447400 | 0.48118837 | 0.01419241 | 3.04 | 0.46461163 | 0.48659128 | 0.46425838 | 121687 |
| 1712361000 | 0.46699596 | -0.007008 | -1.48 | 0.47190817 | 0.47431107 | 0.45802285 | 163635 |
| 1712274600 | 0.4740036 | 0.01133268 | 2.45 | 0.45282785 | 0.48007639 | 0.45282785 | 115581 |
| 1712188200 | 0.46267092 | 0.00167363 | 0.36 | 0.46301938 | 0.47306692 | 0.45174337 | 90741 |
| 1712101800 | 0.46099729 | -0.036213 | -7.28 | 0.49933062 | 0.49933062 | 0.45233392 | 162029 |
| 1712015400 | 0.49720999 | -0.013496 | -2.64 | 0.50408867 | 0.51611577 | 0.48176947 | 101942 |
| 1711929000 | 0.51070559 | -0.001117 | -0.22 | 0.51063155 | 0.52738133 | 0.50346172 | 67571 |
| 1711842600 | 0.51182243 | -0.008262 | -1.59 | 0.51944672 | 0.52462247 | 0.51017431 | 112081 |
| 1711756200 | 0.5200847 | -0.004223 | -0.81 | 0.52531367 | 0.53090735 | 0.50848629 | 200194 |
| 1711669800 | 0.52430788 | 0.02086016 | 4.14 | 0.50448141 | 0.52920983 | 0.49735554 | 83033 |
| 1711583400 | 0.50344772 | -0.012398 | -2.40 | 0.5208499 | 0.53442916 | 0.49888866 | 409990 |
| 1711497000 | 0.51584541 | 0.01121048 | 2.22 | 0.50408867 | 0.52298944 | 0.50385898 | 184371 |
| 1711410600 | 0.50463493 | 0.00592965 | 1.19 | 0.46756679 | 0.50772034 | 0.43185532 | 241019 |
| 1711324200 | 0.49870528 | 0.00788213 | 1.61 | 0.49005446 | 0.49901529 | 0.48120882 | 148716 |
| 1711237800 | 0.49082315 | -0.011897 | -2.37 | 0.49880458 | 0.50411415 | 0.47397065 | 244100 |
| 1711151400 | 0.5027202 | 0.02327364 | 4.85 | 0.4793026 | 0.51944931 | 0.47046696 | 895620 |
| 1711065000 | 0.47944656 | 0.00548387 | 1.16 | 0.47351057 | 0.48362482 | 0.46945113 | 307102 |
| 1710978600 | 0.47396269 | 0.03717168 | 8.51 | 0.43489513 | 0.48657149 | 0.42405882 | 1203752 |
| 1710892200 | 0.43679101 | -0.030941 | -6.62 | 0.46756679 | 0.46977136 | 0.43185532 | 213747 |
| 1710805800 | 0.46773179 | -0.010443 | -2.18 | 0.46739602 | 0.5643895 | 0.46021552 | 87217 |
| 1710719400 | 0.47817485 | 0.00803658 | 1.71 | 0.47414457 | 0.48123221 | 0.45227866 | 373433 |
| 1710633000 | 0.47013827 | -0.031045 | -6.19 | 0.50456258 | 0.50456258 | 0.46172541 | 270253 |
| 1710546600 | 0.50118317 | -0.030449 | -5.73 | 0.46739602 | 0.5643895 | 0.46613056 | 929900 |
| 1710460200 | 0.53163194 | -0.023745 | -4.28 | 0.55440761 | 0.55552421 | 0.51152055 | 315411 |
| 1710373800 | 0.55537725 | 0.01805403 | 3.36 | 0.54120095 | 0.55781082 | 0.53449298 | 296440 |
| 1710287400 | 0.53732322 | 0.00235785 | 0.44 | 0.53869268 | 0.541034 | 0.51543905 | 310981 |
| 1710201000 | 0.53496537 | 0.01330513 | 2.55 | 0.46739602 | 0.5643895 | 0.46613056 | 685670 |
| 1710114600 | 0.52166024 | -0.006952 | -1.32 | 0.52869319 | 0.53038487 | 0.5141275 | 208312 |
| 1710028200 | 0.52861262 | -0.000675 | -0.13 | 0.5307059 | 0.53291299 | 0.5214718 | 224049 |
| 1709941800 | 0.52928804 | 0.00340632 | 0.65 | 0.52518707 | 0.53565227 | 0.50775587 | 488014 |
| 1709855400 | 0.52588172 | 0.00724471 | 1.40 | 0.5214528 | 0.52588172 | 0.50918304 | 291574 |
| 1709769000 | 0.51863701 | 0.01200351 | 2.37 | 0.50109949 | 0.520591 | 0.49018483 | 657971 |
| 1709682600 | 0.5066335 | -0.052197 | -9.34 | 0.55657386 | 0.5576553 | 0.45477407 | 1211980 |
| 1709596200 | 0.55883028 | -0.012431 | -2.18 | 0.46739602 | 0.5643895 | 0.46613056 | 473538 |
| 1709509800 | 0.57126154 | 0.02604503 | 4.78 | 0.5463247 | 0.57478892 | 0.53496207 | 617927 |
| 1709423400 | 0.54521651 | 0.00958771 | 1.79 | 0.53507013 | 0.54567707 | 0.52282263 | 114501 |
| 1709337000 | 0.5356288 | 0.0252409 | 4.95 | 0.51209314 | 0.53572797 | 0.50531243 | 119379 |
| 1709250600 | 0.5103879 | 0.01141226 | 2.29 | 0.49917588 | 0.52395192 | 0.479259 | 1143774 |
| 1709164200 | 0.49897564 | -0.006323 | -1.25 | 0.50661674 | 0.52184332 | 0.49445314 | 1856758 |
| 1709077800 | 0.50529907 | -0.011326 | -2.19 | 0.52880947 | 0.53129568 | 0.48863225 | 1242712 |
| 1708991400 | 0.51662511 | 0.01137321 | 2.25 | 0.46739602 | 0.52099131 | 0.46613056 | 1006694 |
| 1708905000 | 0.5052519 | 0.01130979 | 2.29 | 0.4943346 | 0.50757025 | 0.49169366 | 386565 |
| 1708818600 | 0.49394211 | -0.00464 | -0.93 | 0.49105116 | 0.49617716 | 0.48861245 | 383784 |
| 1708732200 | 0.49858214 | -0.002846 | -0.57 | 0.50354205 | 0.50715453 | 0.49033687 | 575183 |
| 1708645800 | 0.50142775 | -0.004495 | -0.89 | 0.5050717 | 0.50749668 | 0.49096688 | 634642 |
| 1708559400 | 0.50592301 | -0.02179 | -4.13 | 0.52539478 | 0.5376826 | 0.49286639 | 1676833 |
| 1708473000 | 0.52771327 | 0.02111857 | 4.17 | 0.50938265 | 0.53716899 | 0.49879937 | 3110148 |
| 1708386600 | 0.5065947 | 0.00607218 | 1.21 | 0.46739602 | 0.51286596 | 0.46613056 | 914016 |
| 1708300200 | 0.50052252 | -0.012145 | -2.37 | 0.50284671 | 0.51770343 | 0.49329048 | 450334 |
| 1708213800 | 0.51266791 | 0.02546739 | 5.23 | 0.48672621 | 0.51819915 | 0.48560551 | 2252405 |
| 1708127400 | 0.48720052 | 0.00460417 | 0.95 | 0.48521831 | 0.49439439 | 0.4810713 | 287240 |
| 1708041000 | 0.48259635 | -0.004074 | -0.84 | 0.48608121 | 0.49096564 | 0.47762988 | 471515 |
| 1707954600 | 0.48667025 | 0.01424399 | 3.02 | 0.48415508 | 0.49009395 | 0.46935178 | 599163 |
| 1707868200 | 0.47242626 | -0.005502 | -1.15 | 0.47763974 | 0.47992135 | 0.45691051 | 498168 |
| 1707781800 | 0.47792806 | 0.00202606 | 0.43 | 0.46739602 | 0.48563728 | 0.46392762 | 643140 |
| 1707695400 | 0.475902 | 0.00953934 | 2.05 | 0.46676546 | 0.48174528 | 0.4599875 | 892432 |
| 1707609000 | 0.46636266 | -0.000608 | -0.13 | 0.47387633 | 0.4744807 | 0.46026173 | 206469 |
| 1707522600 | 0.46697049 | 0.00025398 | 0.05 | 0.46739602 | 0.48145871 | 0.46613056 | 783988 |
| 1707436200 | 0.46671651 | 0.00642034 | 1.39 | 0.46763229 | 0.46763229 | 0.454263 | 384510 |
| 1707349800 | 0.46029617 | -0.003949 | -0.85 | 0.46338005 | 0.46961052 | 0.45107284 | 244061 |
| 1707263400 | 0.46424557 | 0.01165495 | 2.58 | 0.44159634 | 0.47764313 | 0.44159634 | 208333 |
| 1707177000 | 0.45259062 | 0.00608539 | 1.36 | 0.63892347 | 0.63922786 | 0.45062414 | 150951 |
| 1707090600 | 0.44650523 | 0.00419711 | 0.95 | 0.44010428 | 0.44953114 | 0.43418904 | 583280 |
| 1707004200 | 0.44230812 | -0.01596 | -3.48 | 0.45182147 | 0.45808676 | 0.43891184 | 233470 |
| 1706917800 | 0.4582679 | 0.02696882 | 6.25 | 0.43211751 | 0.45964678 | 0.42687016 | 590913 |
| 1706831400 | 0.43129908 | -0.007679 | -1.75 | 0.44041216 | 0.44041216 | 0.42301542 | 339465 |
| 1706745000 | 0.43897856 | -0.010713 | -2.38 | 0.44732751 | 0.46670358 | 0.43815985 | 95975 |
| 1706658600 | 0.44969154 | -0.014561 | -3.14 | 0.46284944 | 0.46444765 | 0.44733269 | 58052 |
| 1706572200 | 0.46425292 | 0.00455371 | 0.99 | 0.63892347 | 0.63922786 | 0.450548 | 49939 |
| 1706485800 | 0.45969921 | -0.013594 | -2.87 | 0.47114475 | 0.47157533 | 0.45679521 | 55896 |
| 1706399400 | 0.47329323 | 0.01703286 | 3.73 | 0.45765191 | 0.47744981 | 0.45357292 | 47080 |
| 1706313000 | 0.45626037 | 0.00589475 | 1.31 | 0.45353071 | 0.46150126 | 0.44523656 | 34597 |
| 1706226600 | 0.45036562 | 0.01056808 | 2.40 | 0.44317738 | 0.4658656 | 0.43313424 | 156548 |
| 1706140200 | 0.43979754 | -0.0039 | -0.88 | 0.4383151 | 0.44602424 | 0.4344662 | 44556 |
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
