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 | 0.00949 | 3.27015851137 | 0.2902 | 0.3009 | 0.2675 | 13663145.7269 | CX |
| 4 | -0.02281 | -7.07286821705 | 0.3225 | 0.3598 | 0.2675 | 13912836.8511 | CX |
| 12 | -0.04371 | -12.7285963891 | 0.3434 | 0.6867 | 0.26 | 25748173.2016 | CX |
| 26 | 0.02979 | 11.0374212671 | 0.2699 | 0.6867 | 0.247 | 21144901.4185 | CX |
| 52 | -0.03711 | -11.0184085511 | 0.3368 | 0.6867 | 0.15105 | 16490887.3149 | CX |
| 156 | -1.84031 | -85.9957943925 | 2.14 | 4.85 | 0.15105 | 22130596.7946 | CX |
| 260 | -1.31031 | -81.3857142857 | 1.61 | 4.85 | 0.15105 | 25199818.3832 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.2816 | 0.00179 | 0.64 | 0.27941 | 0.2901 | 0.2695 | 27112875 |
| 1715644200 | 0.27981 | -0.00059 | -0.21 | 0.281 | 0.2874 | 0.2675 | 19872995 |
| 1715557800 | 0.2804 | -0.00256 | -0.90 | 0.28301 | 0.2876 | 0.2792 | 5760159 |
| 1715471400 | 0.28296 | -0.00073 | -0.26 | 0.28363 | 0.2893 | 0.28069 | 5424440 |
| 1715385000 | 0.28369 | -0.01191 | -4.03 | 0.2959 | 0.3009 | 0.2799 | 11304050 |
| 1715298600 | 0.2956 | 0.01381 | 4.90 | 0.2823 | 0.2992 | 0.27496 | 10446029 |
| 1715212200 | 0.28179 | -0.00911 | -3.13 | 0.2902 | 0.29162 | 0.2793 | 15721468 |
| 1715125800 | 0.2909 | -0.01002 | -3.33 | 0.3003 | 0.3069 | 0.28946 | 11717130 |
| 1715039400 | 0.30092 | -0.00708 | -2.30 | 0.3086 | 0.3184 | 0.2994 | 13532356 |
| 1714953000 | 0.308 | 0.001 | 0.33 | 0.3071 | 0.3115 | 0.2986 | 10622301 |
| 1714866600 | 0.307 | -0.0024 | -0.78 | 0.30856 | 0.3125 | 0.3054 | 9296770 |
| 1714780200 | 0.3094 | 0.0066 | 2.18 | 0.3022 | 0.318 | 0.2947 | 11959931 |
| 1714693800 | 0.3028 | 0.00889 | 3.02 | 0.29379 | 0.3063 | 0.2865 | 11203670 |
| 1714607400 | 0.29391 | 0.00912 | 3.20 | 0.285 | 0.2987 | 0.2691 | 17897370 |
| 1714521000 | 0.28479 | -0.01681 | -5.57 | 0.3016 | 0.3049 | 0.2742 | 19482818 |
| 1714434600 | 0.3016 | -0.0021 | -0.69 | 0.3032 | 0.3094 | 0.2932 | 24363563 |
| 1714348200 | 0.3037 | -0.0141 | -4.44 | 0.3169 | 0.34 | 0.3006 | 23859154 |
| 1714261800 | 0.3178 | -0.01159 | -3.52 | 0.32961 | 0.349 | 0.3125 | 14804633 |
| 1714175400 | 0.32939 | -0.0091 | -2.69 | 0.33801 | 0.3403 | 0.3243 | 9804563 |
| 1714089000 | 0.33849 | 0.00719 | 2.17 | 0.3314 | 0.343 | 0.3224 | 8776350 |
| 1714002600 | 0.3313 | -0.01669 | -4.80 | 0.3476 | 0.3598 | 0.3271 | 15694862 |
| 1713916200 | 0.34799 | -0.00122 | -0.35 | 0.3487 | 0.3544 | 0.3405 | 11093234 |
| 1713829800 | 0.34921 | 0.00796 | 2.33 | 0.3415 | 0.3573 | 0.3388 | 11163409 |
| 1713743400 | 0.34125 | -0.01191 | -3.37 | 0.3535 | 0.35519 | 0.33151 | 10906957 |
| 1713657000 | 0.35316 | 0.02185 | 6.60 | 0.33181 | 0.3549 | 0.3282 | 10651970 |
| 1713570600 | 0.33131 | 0.00511 | 1.57 | 0.3269 | 0.346 | 0.2988 | 17305446 |
| 1713484200 | 0.3262 | 0.00946 | 2.99 | 0.31771 | 0.3292 | 0.309843 | 12151258 |
| 1713397800 | 0.31674 | -0.00526 | -1.63 | 0.3225 | 0.3267 | 0.3 | 17629657 |
| 1713311400 | 0.322 | 0.0059 | 1.87 | 0.3166 | 0.3274 | 0.303 | 17616262 |
| 1713225000 | 0.3161 | -0.02179 | -6.45 | 0.3337 | 0.35191 | 0.3057 | 21369611 |
| 1713138600 | 0.33789 | 0.02809 | 9.07 | 0.3082 | 0.3415 | 0.294 | 41986513 |
| 1713052200 | 0.3098 | -0.05231 | -14.45 | 0.3615 | 0.36171 | 0.26 | 75348411 |
| 1712965800 | 0.36211 | -0.0827 | -18.59 | 0.44571 | 0.4539 | 0.32 | 49272115 |
| 1712879400 | 0.44481 | 0.00101 | 0.23 | 0.4433 | 0.465 | 0.4391 | 12097907 |
| 1712793000 | 0.4438 | -0.0098 | -2.16 | 0.45421 | 0.4591 | 0.4199 | 18636374 |
| 1712706600 | 0.4536 | -0.0226 | -4.75 | 0.4759 | 0.4792 | 0.449 | 23555701 |
| 1712620200 | 0.4762 | 0.02879 | 6.43 | 0.4464 | 0.4787 | 0.4366 | 20637539 |
| 1712533800 | 0.44741 | 0.00261 | 0.59 | 0.44351 | 0.45121 | 0.4409 | 9170082 |
| 1712447400 | 0.4448 | 0.01439 | 3.34 | 0.4294 | 0.4467 | 0.4279 | 5607236 |
| 1712361000 | 0.43041 | -0.00929 | -2.11 | 0.4407 | 0.4416 | 0.4108 | 14119445 |
| 1712274600 | 0.4397 | 0.00309 | 0.71 | 0.4374 | 0.4515 | 0.421 | 17183193 |
| 1712188200 | 0.43661 | 0.00371 | 0.86 | 0.4339 | 0.45241 | 0.4176 | 17146355 |
| 1712101800 | 0.4329 | -0.03913 | -8.29 | 0.470329 | 0.47249 | 0.4236 | 21466945 |
| 1712015400 | 0.47203 | -0.03167 | -6.29 | 0.503 | 0.5061 | 0.45361 | 18374474 |
| 1711929000 | 0.5037 | 0.01269 | 2.58 | 0.4921 | 0.5061 | 0.48771 | 7415577 |
| 1711842600 | 0.49101 | -0.00349 | -0.71 | 0.49486 | 0.5036 | 0.4874 | 12190056 |
| 1711756200 | 0.4945 | -0.0051 | -1.02 | 0.4993 | 0.5051 | 0.4849 | 14061684 |
| 1711669800 | 0.4996 | 0.00691 | 1.40 | 0.4941 | 0.5201 | 0.4874 | 15135354 |
| 1711583400 | 0.49269 | -0.02781 | -5.34 | 0.522 | 0.5311 | 0.4847 | 20929954 |
| 1711497000 | 0.5205 | 0.0041 | 0.79 | 0.5178 | 0.5424 | 0.5101 | 25137644 |
| 1711410600 | 0.5164 | 0.01439 | 2.87 | 0.5001 | 0.5245 | 0.4948 | 39621135 |
| 1711324200 | 0.50201 | 0.01572 | 3.23 | 0.4852 | 0.5051 | 0.478 | 12237804 |
| 1711237800 | 0.48629 | 0.00689 | 1.44 | 0.4847 | 0.5063 | 0.4792 | 15142694 |
| 1711151400 | 0.4794 | -0.0244 | -4.84 | 0.5058 | 0.528 | 0.468 | 23316771 |
| 1711065000 | 0.5038 | -0.01 | -1.95 | 0.51539 | 0.5199 | 0.4899 | 21141188 |
| 1710978600 | 0.5138 | 0.0537 | 11.67 | 0.4602 | 0.52 | 0.4371 | 30633468 |
| 1710892200 | 0.4601 | -0.0403 | -8.05 | 0.50181 | 0.5081 | 0.4384 | 34444552 |
| 1710805800 | 0.5004 | -0.0391 | -7.25 | 0.53821 | 0.5455 | 0.4862 | 30054314 |
| 1710719400 | 0.5395 | 0.0257 | 5.00 | 0.5196 | 0.5483 | 0.4943 | 20116512 |
| 1710633000 | 0.5138 | -0.0543 | -9.56 | 0.56759 | 0.5838 | 0.50194 | 28410198 |
| 1710546600 | 0.5681 | -0.04231 | -6.93 | 0.6116 | 0.61819 | 0.5197 | 47390699 |
| 1710460200 | 0.61041 | -0.02828 | -4.43 | 0.6364 | 0.64683 | 0.5749 | 21474031 |
| 1710373800 | 0.63869 | -0.00951 | -1.47 | 0.6472 | 0.68219 | 0.627 | 23447695 |
| 1710287400 | 0.6482 | -0.01391 | -2.10 | 0.6632 | 0.6695 | 0.5992 | 31618421 |
| 1710201000 | 0.66211 | 0.01741 | 2.70 | 0.6402 | 0.6785 | 0.60614 | 78929362 |
| 1710114600 | 0.6447 | 0.01459 | 2.32 | 0.62949 | 0.6867 | 0.6197 | 47604081 |
| 1710028200 | 0.63011 | 0.04161 | 7.07 | 0.5831 | 0.646 | 0.58171 | 39661909 |
| 1709941800 | 0.5885 | 0.0216 | 3.81 | 0.56689 | 0.6176 | 0.5076 | 48066997 |
| 1709855400 | 0.5669 | 0.0308 | 5.75 | 0.5374 | 0.5999 | 0.5139 | 41359102 |
| 1709769000 | 0.5361 | 0.0279 | 5.49 | 0.5041 | 0.5492 | 0.4777 | 44030349 |
| 1709682600 | 0.5082 | -0.0637 | -11.14 | 0.5702 | 0.5761 | 0.4368 | 55842514 |
| 1709596200 | 0.5719 | 0.0544 | 10.51 | 0.5153 | 0.6189 | 0.5061 | 116245079 |
| 1709509800 | 0.5175 | -0.008 | -1.52 | 0.5213 | 0.5549 | 0.45173 | 57289428 |
| 1709423400 | 0.5255 | 0.0623 | 13.45 | 0.46349 | 0.532 | 0.4536 | 50796108 |
| 1709337000 | 0.4632 | 0.0381 | 8.96 | 0.42499 | 0.4757 | 0.42341 | 44216838 |
| 1709250600 | 0.4251 | 0.0155 | 3.78 | 0.4076 | 0.4667 | 0.4045 | 53217423 |
| 1709164200 | 0.4096 | -0.0127 | -3.01 | 0.4227 | 0.4369 | 0.3787 | 56099611 |
| 1709077800 | 0.4223 | 0.05703 | 15.61 | 0.3661 | 0.431 | 0.3621 | 76986851 |
| 1708991400 | 0.36527 | 0.00773 | 2.16 | 0.35723 | 0.3758 | 0.349 | 21917788 |
| 1708905000 | 0.35754 | 0.00703 | 2.01 | 0.3503 | 0.3592 | 0.3443 | 11338983 |
| 1708818600 | 0.35051 | 0.0115 | 3.39 | 0.339 | 0.3635 | 0.33209 | 19718199 |
| 1708732200 | 0.33901 | 0.00951 | 2.89 | 0.32959 | 0.3426 | 0.3238 | 16119508 |
| 1708645800 | 0.3295 | 0.0003 | 0.09 | 0.32879 | 0.3387 | 0.3184 | 15330702 |
| 1708559400 | 0.3292 | -0.014 | -4.08 | 0.3434 | 0.3471 | 0.3141 | 21008345 |
| 1708473000 | 0.3432 | -0.0163 | -4.53 | 0.3611 | 0.3616 | 0.3298 | 25299352 |
| 1708386600 | 0.3595 | 0.02979 | 9.04 | 0.32964 | 0.365 | 0.32919 | 38960815 |
| 1708300200 | 0.32971 | 0.0047 | 1.45 | 0.3247 | 0.334 | 0.3208 | 12325987 |
| 1708213800 | 0.32501 | -0.00629 | -1.90 | 0.3304 | 0.3333 | 0.3117 | 9737779 |
| 1708127400 | 0.3313 | 0.0037 | 1.13 | 0.3275 | 0.3381 | 0.3211 | 18009576 |
| 1708041000 | 0.3276 | 0 | 0.00 | 0.32721 | 0.3312 | 0.3211 | 16353114 |
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
