We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04015 | 13.3088040308 | 0.30168 | 0.34439 | 0.28259 | 167238.156297 | CX |
| 4 | -0.13872 | -28.866923317 | 0.48055 | 0.49162 | 0.25911 | 483524.797927 | CX |
| 12 | 0.06256 | 22.401260429 | 0.27927 | 0.9 | 0.25911 | 726839.255103 | CX |
| 26 | 0.12613 | 58.4747334261 | 0.2157 | 0.9 | 0.2135 | 894319.767956 | CX |
| 52 | -0.01457 | -4.08810325477 | 0.3564 | 0.9 | 0.19303 | 575726.103923 | CX |
| 156 | -1.48817 | -81.3207650273 | 1.83 | 4.32 | 0.19303 | 704386.810801 | CX |
| 260 | 0.18616644 | 119.595388927 | 0.15566356 | 4.32 | 0.01810536 | 10089570.1431 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 0.33348 | 0.01174 | 3.65 | 0.32075 | 0.34183 | 0.30837 | 31183 |
| 1713829800 | 0.32174 | 0.00099 | 0.31 | 0.32075 | 0.34439 | 0.32075 | 5224 |
| 1713743400 | 0.32075 | -0.00444 | -1.37 | 0.32519 | 0.34439 | 0.31193 | 262090 |
| 1713657000 | 0.32519 | 0.00885 | 2.80 | 0.31217 | 0.34369 | 0.30349 | 10783 |
| 1713570600 | 0.31634 | 0.01134 | 3.72 | 0.30993 | 0.32985 | 0.28358 | 370067 |
| 1713484200 | 0.305 | 0.00757 | 2.55 | 0.29866 | 0.31585 | 0.28572 | 15299 |
| 1713397800 | 0.29743 | -0.00806 | -2.64 | 0.30168 | 0.315 | 0.28259 | 476017 |
| 1713311400 | 0.30549 | 0.00692 | 2.32 | 0.30168 | 0.30946 | 0.28792 | 584437 |
| 1713225000 | 0.29857 | -0.02027 | -6.36 | 0.31503 | 0.33449 | 0.29 | 1293336 |
| 1713138600 | 0.31884 | 0.02125 | 7.14 | 0.29484 | 0.34445 | 0.28255 | 813481 |
| 1713052200 | 0.29759 | -0.05074 | -14.57 | 0.34616 | 0.42 | 0.25911 | 1352877 |
| 1712965800 | 0.34833 | -0.06589 | -15.91 | 0.41339 | 0.42534 | 0.32121 | 1303392 |
| 1712879400 | 0.41422 | 0.0016 | 0.39 | 0.41339 | 0.44634 | 0.40937 | 282782 |
| 1712793000 | 0.41262 | -0.00467 | -1.12 | 0.4186 | 0.43999 | 0.39277 | 405286 |
| 1712706600 | 0.41729 | -0.02052 | -4.69 | 0.43753 | 0.446 | 0.41594 | 482857 |
| 1712620200 | 0.43781 | 0.0243 | 5.88 | 0.41194 | 0.44495 | 0.393 | 544470 |
| 1712533800 | 0.41351 | 0.00119 | 0.29 | 0.41086 | 0.41637 | 0.40712 | 204811 |
| 1712447400 | 0.41232 | 0.01459 | 3.67 | 0.39773 | 0.42327 | 0.39773 | 8558 |
| 1712361000 | 0.39773 | -0.00757 | -1.87 | 0.40541 | 0.43 | 0.3806 | 451424 |
| 1712274600 | 0.4053 | -0.00011 | -0.03 | 0.40541 | 0.44532 | 0.39283 | 219564 |
| 1712188200 | 0.40541 | 6.0E-5 | 0.01 | 0.40577 | 0.4464 | 0.39205 | 552201 |
| 1712101800 | 0.40535 | -0.03733 | -8.43 | 0.44261 | 0.48491 | 0.39605 | 832288 |
| 1712015400 | 0.44268 | -0.02832 | -6.01 | 0.46783 | 0.47043 | 0.4219 | 743542 |
| 1711929000 | 0.471 | 0.01584 | 3.48 | 0.45509 | 0.476 | 0.455 | 27278 |
| 1711842600 | 0.45516 | -0.015 | -3.19 | 0.45807 | 0.46769 | 0.45424 | 537212 |
| 1711756200 | 0.47016 | 0.0057 | 1.23 | 0.46311 | 0.47016 | 0.45028 | 20213 |
| 1711669800 | 0.46446 | 0.00555 | 1.21 | 0.45932 | 0.47684 | 0.45246 | 740854 |
| 1711583400 | 0.45891 | -0.02164 | -4.50 | 0.48055 | 0.49162 | 0.449 | 967152 |
| 1711497000 | 0.48055 | 0.00615 | 1.30 | 0.47714 | 0.55 | 0.46194 | 48971 |
| 1711410600 | 0.4744 | 0.00501 | 1.07 | 0.46836 | 0.4942 | 0.45501 | 773756 |
| 1711324200 | 0.46939 | 0.01792 | 3.97 | 0.44909 | 0.46939 | 0.44729 | 18074 |
| 1711237800 | 0.45147 | 0.00305 | 0.68 | 0.46643 | 0.48453 | 0.44842 | 195926 |
| 1711151400 | 0.44842 | -0.01605 | -3.46 | 0.46643 | 0.5 | 0.42761 | 63909 |
| 1711065000 | 0.46447 | -0.00899 | -1.90 | 0.47282 | 0.47928 | 0.45059 | 2091405 |
| 1710978600 | 0.47346 | 0.03845 | 8.84 | 0.48 | 0.9 | 0.41262 | 7746236 |
| 1710892200 | 0.43501 | -0.02999 | -6.45 | 0.53947 | 0.53947 | 0.4125 | 55178 |
| 1710805800 | 0.465 | -0.07355 | -13.66 | 0.54315 | 0.54999 | 0.44111 | 31809 |
| 1710719400 | 0.53855 | 0.04656 | 9.46 | 0.49229 | 0.5535 | 0.465 | 752202 |
| 1710633000 | 0.49199 | -0.04018 | -7.55 | 0.53699 | 0.56814 | 0.47461 | 897794 |
| 1710546600 | 0.53217 | -0.03906 | -6.84 | 0.57024 | 0.6 | 0.48399 | 1908398 |
| 1710460200 | 0.57123 | -0.03387 | -5.60 | 0.60694 | 0.61184 | 0.56302 | 636195 |
| 1710373800 | 0.6051 | -0.0259 | -4.10 | 0.62591 | 0.66666 | 0.572 | 78846 |
| 1710287400 | 0.631 | -0.00526 | -0.83 | 0.63299 | 0.67999 | 0.572 | 42778 |
| 1710201000 | 0.63626 | 0.01433 | 2.30 | 0.60824 | 0.67482 | 0.57118 | 4749002 |
| 1710114600 | 0.62193 | 0.04361 | 7.54 | 0.57445 | 0.67 | 0.5708 | 3714839 |
| 1710028200 | 0.57832 | 0.04154 | 7.74 | 0.53786 | 0.59462 | 0.53255 | 1866177 |
| 1709941800 | 0.53678 | -0.01139 | -2.08 | 0.54817 | 0.56455 | 0.4762 | 2004643 |
| 1709855400 | 0.54817 | 0.05395 | 10.92 | 0.49689 | 0.54817 | 0.47602 | 36827 |
| 1709769000 | 0.49422 | 0.02063 | 4.36 | 0.46725 | 0.51 | 0.44167 | 1334620 |
| 1709682600 | 0.47359 | -0.10134 | -17.63 | 0.5265 | 0.53078 | 0.405 | 3382549 |
| 1709596200 | 0.57493 | 0.09163 | 18.96 | 0.47462 | 0.59 | 0.46639 | 108107 |
| 1709509800 | 0.4833 | -0.00669 | -1.37 | 0.48091 | 0.55 | 0.45099 | 82851 |
| 1709423400 | 0.48999 | 0.06328 | 14.83 | 0.42859 | 0.48999 | 0.4189 | 194193 |
| 1709337000 | 0.42671 | 0.03158 | 7.99 | 0.38668 | 0.43876 | 0.38668 | 1834272 |
| 1709250600 | 0.39513 | 0.02092 | 5.59 | 0.3756 | 0.43 | 0.37334 | 1368208 |
| 1709164200 | 0.37421 | -0.01369 | -3.53 | 0.38837 | 0.4 | 0.35341 | 244057 |
| 1709077800 | 0.3879 | 0.05789 | 17.54 | 0.31374 | 0.42856 | 0.31374 | 5548111 |
| 1708991400 | 0.33001 | 0.00887 | 2.76 | 0.33643 | 0.35494 | 0.33001 | 12483 |
| 1708905000 | 0.32114 | -0.01522 | -4.52 | 0.32663 | 0.35 | 0.32063 | 14571 |
| 1708818600 | 0.33636 | 0.00225 | 0.67 | 0.31975 | 0.33636 | 0.31551 | 39542 |
| 1708732200 | 0.33411 | 0.02361 | 7.60 | 0.31385 | 0.33411 | 0.31056 | 60117 |
| 1708645800 | 0.3105 | 0.00383 | 1.25 | 0.30165 | 0.35499 | 0.29935 | 894404 |
| 1708559400 | 0.30667 | -0.02648 | -7.95 | 0.30165 | 0.33441 | 0.30165 | 19769 |
| 1708473000 | 0.33315 | 0.01173 | 3.65 | 0.32142 | 0.358 | 0.30165 | 108795 |
| 1708386600 | 0.32142 | 0.01602 | 5.25 | 0.3069 | 0.34 | 0.30532 | 49468 |
| 1708300200 | 0.3054 | 0.00375 | 1.24 | 0.30165 | 0.31999 | 0.30001 | 14278 |
| 1708213800 | 0.30165 | -0.00684 | -2.22 | 0.30824 | 0.32 | 0.29115 | 330486 |
| 1708127400 | 0.30849 | 0.0039 | 1.28 | 0.30384 | 0.32 | 0.29511 | 733560 |
| 1708041000 | 0.30459 | -0.0144 | -4.51 | 0.30109 | 0.31899 | 0.3 | 796097 |
| 1707954600 | 0.31899 | 0.02663 | 9.11 | 0.29306 | 0.32 | 0.29199 | 294349 |
| 1707868200 | 0.29236 | 0.00349 | 1.21 | 0.28887 | 0.29798 | 0.28239 | 347061 |
| 1707781800 | 0.28887 | 0.01108 | 3.99 | 0.28801 | 0.301 | 0.27484 | 8976 |
| 1707695400 | 0.27779 | -0.011 | -3.81 | 0.28893 | 0.3 | 0.26943 | 7158 |
| 1707609000 | 0.28879 | -0.01121 | -3.74 | 0.2797 | 0.294 | 0.27572 | 346273 |
| 1707522600 | 0.3 | 0.02179 | 7.83 | 0.2797 | 0.3 | 0.27513 | 40678 |
| 1707436200 | 0.27821 | -0.00359 | -1.27 | 0.27182 | 0.281 | 0.26528 | 328966 |
| 1707349800 | 0.2818 | 0.01178 | 4.36 | 0.27182 | 0.28189 | 0.264 | 53807 |
| 1707263400 | 0.27002 | -0.01276 | -4.51 | 0.26704 | 0.28277 | 0.26681 | 232687 |
| 1707177000 | 0.28278 | 0.01574 | 5.89 | 0.268 | 0.28278 | 0.265 | 59254 |
| 1707090600 | 0.26704 | -0.00842 | -3.06 | 0.27869 | 0.27869 | 0.26501 | 127907 |
| 1707004200 | 0.27546 | -0.00199 | -0.72 | 0.27745 | 0.2828 | 0.27021 | 163976 |
| 1706917800 | 0.27745 | 0.00445 | 1.63 | 0.273 | 0.285 | 0.26807 | 150975 |
| 1706831400 | 0.273 | 0.00207 | 0.76 | 0.2713 | 0.287 | 0.26702 | 162054 |
| 1706745000 | 0.27093 | -0.00593 | -2.14 | 0.27927 | 0.28258 | 0.26772 | 308152 |
| 1706658600 | 0.27686 | -0.00406 | -1.45 | 0.28366 | 0.295 | 0.27157 | 373885 |
| 1706572200 | 0.28092 | 0.00426 | 1.54 | 0.27642 | 0.29 | 0.27033 | 320806 |
| 1706485800 | 0.27666 | -0.00539 | -1.91 | 0.2818 | 0.29 | 0.27469 | 182796 |
| 1706399400 | 0.28205 | 5.0E-5 | 0.02 | 0.28219 | 0.28653 | 0.27559 | 265598 |
| 1706313000 | 0.282 | -0.01078 | -3.68 | 0.27105 | 0.2944 | 0.25897 | 640311 |
| 1706226600 | 0.29278 | -0.00317 | -1.07 | 0.29593 | 0.29593 | 0.26501 | 198572 |
| 1706140200 | 0.29595 | -0.00312 | -1.04 | 0.28075 | 0.29909 | 0.264 | 191980 |
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
