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 | 0.01564474 | 6.05671869673 | 0.25830389 | 0.26122323 | 0.10484578 | 766758.13 | CX |
| 4 | 0.00905793 | 3.41949717374 | 0.2648907 | 0.28080256 | 0.09966239 | 766758.13 | CX |
| 12 | 0.05858728 | 27.2041756796 | 0.21536135 | 0.29994335 | 0.09966239 | 766758.13 | CX |
| 26 | 0.20219286 | 281.779235314 | 0.07175577 | 0.29994335 | 0.05927371 | 931942.533906 | CX |
| 52 | 0.09013716 | 49.0378320787 | 0.18381147 | 0.29994335 | 0.04123148 | 1185408.74173 | CX |
| 156 | -1.6559176 | -85.8047865836 | 1.92986623 | 3.40611014 | 0.04123148 | 544431.064677 | CX |
| 260 | -1.6559176 | -85.8047865836 | 1.92986623 | 3.40611014 | 0.04123148 | 544431.064677 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.26729574 | -0.003437 | -1.27 | 0.27103334 | 0.27226586 | 0.26256335 | 0 |
| 1715817000 | 0.27073274 | 0.0172902 | 6.82 | 0.25354555 | 0.27119857 | 0.25251084 | 0 |
| 1715730600 | 0.25344254 | -0.005842 | -2.25 | 0.25928236 | 0.26018349 | 0.25142864 | 0 |
| 1715644200 | 0.25928459 | 0.00508413 | 2.00 | 0.25830389 | 0.26122323 | 0.10484578 | 766758 |
| 1715557800 | 0.25420046 | 0.00284858 | 1.13 | 0.25155867 | 0.25533557 | 0.25091503 | 0 |
| 1715471400 | 0.25135188 | -0.000936 | -0.37 | 0.25166347 | 0.25403225 | 0.25042379 | 0 |
| 1715385000 | 0.25228821 | -0.007867 | -3.02 | 0.2603339 | 0.26196691 | 0.24913093 | 0 |
| 1715298600 | 0.26015496 | 0.00745415 | 2.95 | 0.25340956 | 0.26137257 | 0.25168599 | 0 |
| 1715212200 | 0.25270081 | -0.005722 | -2.21 | 0.25830389 | 0.26082789 | 0.25215124 | 0 |
| 1715125800 | 0.25842293 | -0.002747 | -1.05 | 0.26137253 | 0.26611427 | 0.2579224 | 0 |
| 1715039400 | 0.26116992 | -0.003559 | -1.34 | 0.2648907 | 0.27731679 | 0.10484578 | 766758 |
| 1714953000 | 0.26472867 | 0.00061735 | 0.23 | 0.2646249 | 0.26673522 | 0.26036594 | 0 |
| 1714866600 | 0.26411132 | 0.00373333 | 1.43 | 0.26026866 | 0.26620571 | 0.25914855 | 0 |
| 1714780200 | 0.26037799 | 0.01499138 | 6.11 | 0.24532881 | 0.26207527 | 0.24404293 | 0 |
| 1714693800 | 0.24538661 | 0.00280265 | 1.16 | 0.24253608 | 0.24723252 | 0.23679081 | 0 |
| 1714607400 | 0.24258396 | -0.011458 | -4.51 | 0.25296563 | 0.2534542 | 0.23630154 | 0 |
| 1714521000 | 0.25404182 | -0.010946 | -4.13 | 0.26488175 | 0.26845572 | 0.2470862 | 0 |
| 1714434600 | 0.26498775 | 0.0030563 | 1.17 | 0.2648907 | 0.27731679 | 0.09966239 | 766758 |
| 1714348200 | 0.26193145 | -0.00216 | -0.82 | 0.26441032 | 0.2675789 | 0.26132206 | 0 |
| 1714261800 | 0.26409152 | -0.001507 | -0.57 | 0.26539079 | 0.26567772 | 0.26045031 | 0 |
| 1714175400 | 0.26559807 | -0.002017 | -0.75 | 0.26769691 | 0.269195 | 0.26386279 | 0 |
| 1714089000 | 0.26761481 | 5.8E-5 | 0.02 | 0.2674377 | 0.27072674 | 0.26148124 | 0 |
| 1714002600 | 0.267557 | -0.008501 | -3.08 | 0.27680005 | 0.27890076 | 0.26458133 | 0 |
| 1713916200 | 0.27605775 | -0.003313 | -1.19 | 0.27901945 | 0.28049716 | 0.27460816 | 0 |
| 1713829800 | 0.27937051 | 0.00750159 | 2.76 | 0.2648907 | 0.28080256 | 0.10484578 | 766758 |
| 1713743400 | 0.27186892 | 0.00030109 | 0.11 | 0.2709075 | 0.27502397 | 0.26880064 | 0 |
| 1713657000 | 0.27156783 | 0.00380381 | 1.42 | 0.26620362 | 0.27359209 | 0.26406157 | 0 |
| 1713570600 | 0.26776402 | 0.00211785 | 0.80 | 0.2648907 | 0.2735504 | 0.25156757 | 0 |
| 1713484200 | 0.26564617 | 0.00954115 | 3.73 | 0.25636819 | 0.26737335 | 0.25362881 | 0 |
| 1713397800 | 0.25610502 | -0.010915 | -4.09 | 0.26752434 | 0.27023154 | 0.24993402 | 0 |
| 1713311400 | 0.26701966 | 0.00133927 | 0.50 | 0.2659231 | 0.26927395 | 0.2586429 | 0 |
| 1713225000 | 0.26568039 | -0.009029 | -3.29 | 0.29165122 | 0.29500927 | 0.26252775 | 766758 |
| 1713138600 | 0.27470931 | 0.00031123 | 0.11 | 0.27060926 | 0.28038115 | 0.26239255 | 0 |
| 1713052200 | 0.27439808 | -0.007219 | -2.56 | 0.28193851 | 0.28623147 | 0.26083572 | 0 |
| 1712965800 | 0.28161709 | -0.009042 | -3.11 | 0.2909321 | 0.2960763 | 0.27564906 | 0 |
| 1712879400 | 0.29065887 | -0.001545 | -0.53 | 0.29165122 | 0.29500927 | 0.28884798 | 0 |
| 1712793000 | 0.29220382 | 0.00837366 | 2.95 | 0.28358301 | 0.29439584 | 0.27832097 | 0 |
| 1712706600 | 0.28383016 | -0.009399 | -3.21 | 0.293314 | 0.29366969 | 0.28026545 | 0 |
| 1712620200 | 0.29322923 | 0.00794218 | 2.78 | 0.28148283 | 0.29837695 | 0.27213601 | 766758 |
| 1712533800 | 0.28528705 | 0.00180928 | 0.64 | 0.2829973 | 0.28861814 | 0.2829973 | 0 |
| 1712447400 | 0.28347777 | 0.00412885 | 1.48 | 0.2783564 | 0.28593835 | 0.27722556 | 0 |
| 1712361000 | 0.27934892 | -0.001834 | -0.65 | 0.28148283 | 0.28223875 | 0.27213601 | 0 |
| 1712274600 | 0.28118268 | 0.00925992 | 3.41 | 0.27091475 | 0.28378095 | 0.26761855 | 0 |
| 1712188200 | 0.27192276 | 0.00104873 | 0.39 | 0.27115176 | 0.27558138 | 0.26730375 | 0 |
| 1712101800 | 0.27087403 | -0.018445 | -6.38 | 0.28878039 | 0.28878039 | 0.2674272 | 0 |
| 1712015400 | 0.28931937 | -0.004682 | -1.59 | 0.27735127 | 0.28960203 | 0.25432346 | 766758 |
| 1711929000 | 0.29400122 | 0.00646456 | 2.25 | 0.28753964 | 0.29430337 | 0.28753964 | 0 |
| 1711842600 | 0.28753666 | -0.000854 | -0.30 | 0.28901922 | 0.28998131 | 0.28744223 | 0 |
| 1711756200 | 0.28839021 | -0.003134 | -1.08 | 0.2919111 | 0.29259226 | 0.2853554 | 0 |
| 1711669800 | 0.29152395 | 0.00715974 | 2.52 | 0.28573926 | 0.2944577 | 0.28375834 | 0 |
| 1711583400 | 0.28436421 | -0.003082 | -1.07 | 0.28709953 | 0.2940026 | 0.28145368 | 0 |
| 1711497000 | 0.28744659 | 0.00123149 | 0.43 | 0.28624762 | 0.29250343 | 0.28535157 | 0 |
| 1711410600 | 0.2862151 | 0.00924012 | 3.34 | 0.27735127 | 0.29133705 | 0.25432346 | 766758 |
| 1711324200 | 0.27697498 | 0.01201308 | 4.53 | 0.26433 | 0.27774056 | 0.26329866 | 0 |
| 1711237800 | 0.2649619 | 0.00323431 | 1.24 | 0.26256873 | 0.2717882 | 0.25985508 | 0 |
| 1711151400 | 0.26172759 | -0.006583 | -2.45 | 0.26942253 | 0.27354608 | 0.25729926 | 0 |
| 1711065000 | 0.26831052 | -0.008095 | -2.93 | 0.27599011 | 0.27790245 | 0.26589195 | 0 |
| 1710978600 | 0.27640516 | 0.02189227 | 8.60 | 0.25406282 | 0.2776088 | 0.2489063 | 0 |
| 1710892200 | 0.25451289 | -0.022713 | -8.19 | 0.27735127 | 0.27894638 | 0.25199571 | 0 |
| 1710805800 | 0.27722574 | -0.002301 | -0.82 | 0.26673184 | 0.28086175 | 0.10484578 | 766758 |
| 1710719400 | 0.27952706 | 0.01176149 | 4.39 | 0.26673184 | 0.28184577 | 0.26364906 | 0 |
| 1710633000 | 0.26776557 | -0.017179 | -6.03 | 0.28469453 | 0.28635256 | 0.26577838 | 0 |
| 1710546600 | 0.2849448 | -0.008133 | -2.78 | 0.29673685 | 0.29994335 | 0.26874885 | 766758 |
| 1710460200 | 0.29307748 | -0.003934 | -1.32 | 0.29673685 | 0.29994335 | 0.28130172 | 0 |
| 1710373800 | 0.29701195 | 0.00587511 | 2.02 | 0.29169029 | 0.29988572 | 0.29061508 | 0 |
| 1710287400 | 0.29113684 | -0.000297 | -0.10 | 0.2912739 | 0.29592055 | 0.28315069 | 0 |
| 1710201000 | 0.29143339 | 0.01056875 | 3.76 | 0.27221562 | 0.29537765 | 0.27155194 | 766758 |
| 1710114600 | 0.28086464 | 0.00240345 | 0.86 | 0.27846627 | 0.28455084 | 0.278125 | 0 |
| 1710028200 | 0.27846119 | 0.00088354 | 0.32 | 0.27810853 | 0.27929183 | 0.27663425 | 0 |
| 1709941800 | 0.27757765 | 0.00523997 | 1.92 | 0.27221562 | 0.2832566 | 0.2699192 | 0 |
| 1709855400 | 0.27233768 | 0.00229384 | 0.85 | 0.26982219 | 0.27740236 | 0.26840993 | 0 |
| 1709769000 | 0.27004384 | 0.00574148 | 2.17 | 0.26134298 | 0.2776177 | 0.25802368 | 0 |
| 1709682600 | 0.26430236 | -0.013311 | -4.79 | 0.27921987 | 0.28178241 | 0.2213608 | 0 |
| 1709596200 | 0.27761333 | 0.01906833 | 7.38 | 0.25410154 | 0.27969019 | 0.25059147 | 766758 |
| 1709509800 | 0.258545 | 0.00385353 | 1.51 | 0.254095 | 0.25940509 | 0.25199704 | 0 |
| 1709423400 | 0.25469147 | -0.0019 | -0.74 | 0.25593823 | 0.25625899 | 0.25295566 | 0 |
| 1709337000 | 0.25659171 | 0.00410223 | 1.62 | 0.25144266 | 0.25877862 | 0.24968731 | 0 |
| 1709250600 | 0.25248948 | -0.003692 | -1.44 | 0.25410154 | 0.26115715 | 0.24886362 | 0 |
| 1709164200 | 0.25618111 | 0.02243694 | 9.60 | 0.23387865 | 0.26160401 | 0.2329538 | 0 |
| 1709077800 | 0.23374417 | 0.0111776 | 5.02 | 0.22296324 | 0.2360013 | 0.2225137 | 0 |
| 1708991400 | 0.22256657 | 0.00970034 | 4.56 | 0.21536135 | 0.22417991 | 0.10484578 | 766758 |
| 1708905000 | 0.21286623 | 0.00095332 | 0.45 | 0.21193992 | 0.21350036 | 0.21097022 | 0 |
| 1708818600 | 0.21191291 | 0.00278605 | 1.33 | 0.20870909 | 0.21256675 | 0.20823775 | 0 |
| 1708732200 | 0.20912686 | -0.001638 | -0.78 | 0.21096813 | 0.21181555 | 0.20785331 | 0 |
| 1708645800 | 0.21076517 | -0.002577 | -1.21 | 0.21290326 | 0.21395212 | 0.209506 | 0 |
| 1708559400 | 0.21334194 | -0.001989 | -0.92 | 0.21536135 | 0.21566787 | 0.20868893 | 0 |
| 1708473000 | 0.21533109 | 0.00158798 | 0.74 | 0.21390264 | 0.21804114 | 0.20933151 | 0 |
| 1708386600 | 0.21374311 | -0.001317 | -0.61 | 0.21454918 | 0.21745881 | 0.21352813 | 766758 |
| 1708300200 | 0.21505968 | 0.00133949 | 0.63 | 0.213333 | 0.21620654 | 0.21152634 | 0 |
| 1708213800 | 0.21372019 | -0.001894 | -0.88 | 0.21550152 | 0.21561994 | 0.20907435 | 0 |
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
