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 | -0.12187603 | -33.2003360676 | 0.36709276 | 0.36883791 | 0.24684725 | 68838.8714286 | CX |
| 4 | -0.21012956 | -46.1471993107 | 0.45534629 | 0.46495797 | 0.21734148 | 156709.574286 | CX |
| 12 | -0.01742535 | -6.63463752648 | 0.26264208 | 0.5547698 | 0.20397885 | 236321.0575 | CX |
| 26 | 0.10039127 | 69.3187993327 | 0.14482546 | 0.5547698 | 0.12734891 | 322541.280324 | CX |
| 52 | -0.07150012 | -22.5754076551 | 0.31671685 | 0.5547698 | 0.11140645 | 320914.976114 | CX |
| 156 | -4.28847868 | -94.5912394234 | 4.53369541 | 67.35053707 | 0.08032154 | 385478.299407 | CX |
| 260 | -4.28847868 | -94.5912394234 | 4.53369541 | 67.35053707 | 0.08032154 | 385478.299407 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.24770359 | -0.001224 | -0.49 | 0.24948184 | 0.25726962 | 0.24770359 | 48774 |
| 1714261800 | 0.24892758 | -0.002755 | -1.09 | 0.25269096 | 0.2538695 | 0.24684725 | 96424 |
| 1714175400 | 0.25168231 | -0.006041 | -2.34 | 0.25778005 | 0.25884334 | 0.24775385 | 57624 |
| 1714089000 | 0.25772375 | -0.002766 | -1.06 | 0.26061868 | 0.26341237 | 0.25096171 | 117487 |
| 1714002600 | 0.26049021 | -0.024789 | -8.69 | 0.28619803 | 0.29521415 | 0.25965574 | 48302 |
| 1713916200 | 0.28527906 | -0.00075 | -0.26 | 0.28557117 | 0.29194831 | 0.28148832 | 56276 |
| 1713829800 | 0.28602868 | 0.00824671 | 2.97 | 0.36709276 | 0.36883791 | 0.27849253 | 56982 |
| 1713743400 | 0.27778197 | -0.006363 | -2.24 | 0.28152429 | 0.28927885 | 0.27131655 | 47955 |
| 1713657000 | 0.28414456 | 0.02302746 | 8.82 | 0.26045001 | 0.28446477 | 0.25695452 | 78488 |
| 1713570600 | 0.2611171 | 0.00821844 | 3.25 | 0.25217804 | 0.26513052 | 0.23518484 | 104074 |
| 1713484200 | 0.25289866 | 0.01044495 | 4.31 | 0.24283166 | 0.25562628 | 0.23924537 | 32879 |
| 1713397800 | 0.24245371 | -0.01084 | -4.28 | 0.25182682 | 0.25465728 | 0.23680321 | 84362 |
| 1713311400 | 0.25329395 | 0.00976142 | 4.01 | 0.24397414 | 0.25692454 | 0.23376982 | 77594 |
| 1713225000 | 0.24353253 | -0.018335 | -7.00 | 0.36709276 | 0.36883791 | 0.235488 | 107809 |
| 1713138600 | 0.26186722 | 0.01768612 | 7.24 | 0.24482563 | 0.26287168 | 0.22803651 | 244737 |
| 1713052200 | 0.2441811 | -0.051665 | -17.46 | 0.29746477 | 0.30535783 | 0.21734148 | 359404 |
| 1712965800 | 0.295846 | -0.05691 | -16.13 | 0.3534757 | 0.36210336 | 0.28264251 | 261573 |
| 1712879400 | 0.35275554 | -0.012153 | -3.33 | 0.36466771 | 0.37390092 | 0.35057085 | 96985 |
| 1712793000 | 0.36490881 | -0.002172 | -0.59 | 0.36709276 | 0.36883791 | 0.34849748 | 130914 |
| 1712706600 | 0.36708105 | -0.029503 | -7.44 | 0.39618458 | 0.39984526 | 0.36422044 | 91327 |
| 1712620200 | 0.39658359 | 0.01636348 | 4.30 | 0.45534629 | 0.45743965 | 0.37469182 | 195166 |
| 1712533800 | 0.38022011 | 0.01145386 | 3.11 | 0.36778828 | 0.38179722 | 0.36526249 | 181474 |
| 1712447400 | 0.36876625 | 0.0052493 | 1.44 | 0.361424 | 0.37313184 | 0.35885599 | 118133 |
| 1712361000 | 0.36351695 | -0.015289 | -4.04 | 0.38207244 | 0.38207244 | 0.34703248 | 119253 |
| 1712274600 | 0.37880584 | 0.00187281 | 0.50 | 0.37500623 | 0.39713754 | 0.35826732 | 105139 |
| 1712188200 | 0.37693303 | -0.008534 | -2.21 | 0.38437379 | 0.41010517 | 0.36523803 | 240773 |
| 1712101800 | 0.38546666 | -0.048341 | -11.14 | 0.43497245 | 0.43497245 | 0.37081743 | 400911 |
| 1712015400 | 0.43380737 | -0.01194 | -2.68 | 0.45534629 | 0.46495797 | 0.37694892 | 827034 |
| 1711929000 | 0.44574742 | 0.02748393 | 6.57 | 0.42194581 | 0.44678482 | 0.41760855 | 107891 |
| 1711842600 | 0.41826349 | -0.006657 | -1.57 | 0.42374461 | 0.44816123 | 0.4179683 | 116322 |
| 1711756200 | 0.42492026 | -0.006863 | -1.59 | 0.42954753 | 0.43430628 | 0.41033623 | 103421 |
| 1711669800 | 0.43178296 | 0.02101788 | 5.12 | 0.40810122 | 0.444295 | 0.400437 | 205715 |
| 1711583400 | 0.41076508 | -0.009737 | -2.32 | 0.41854992 | 0.4287403 | 0.40014795 | 125688 |
| 1711497000 | 0.42050219 | -0.000668 | -0.16 | 0.42007389 | 0.4444708 | 0.40844248 | 119579 |
| 1711410600 | 0.42116974 | 0.01804074 | 4.48 | 0.45534629 | 0.45743965 | 0.37694892 | 338671 |
| 1711324200 | 0.403129 | 0.01445427 | 3.72 | 0.38898073 | 0.40723786 | 0.37492947 | 102592 |
| 1711237800 | 0.38867473 | 0.00243233 | 0.63 | 0.38953299 | 0.40219854 | 0.3833807 | 109040 |
| 1711151400 | 0.3862424 | -0.023974 | -5.84 | 0.40994347 | 0.41828642 | 0.38306819 | 64377 |
| 1711065000 | 0.41021613 | -0.004833 | -1.16 | 0.41253216 | 0.42747343 | 0.39988998 | 100871 |
| 1710978600 | 0.41504908 | 0.03230914 | 8.44 | 0.38559726 | 0.41964202 | 0.36762988 | 280407 |
| 1710892200 | 0.38273994 | -0.071704 | -15.78 | 0.45534629 | 0.45743965 | 0.37512765 | 644566 |
| 1710805800 | 0.45444395 | -0.043521 | -8.74 | 0.21275163 | 0.53527103 | 0.21147332 | 398147 |
| 1710719400 | 0.49796508 | 0.08057653 | 19.30 | 0.4539792 | 0.50898181 | 0.43912572 | 634388 |
| 1710633000 | 0.41738855 | -0.023609 | -5.35 | 0.43427254 | 0.5547698 | 0.41738855 | 1829881 |
| 1710546600 | 0.44099741 | 0.02681904 | 6.48 | 0.21275163 | 0.48380069 | 0.21147332 | 748755 |
| 1710460200 | 0.41417837 | -0.003351 | -0.80 | 0.41594816 | 0.4405407 | 0.38946945 | 157245 |
| 1710373800 | 0.41752977 | -0.002549 | -0.61 | 0.41395761 | 0.42384376 | 0.39917011 | 115198 |
| 1710287400 | 0.42007896 | 0.04510323 | 12.03 | 0.37602643 | 0.44308954 | 0.37378219 | 854273 |
| 1710201000 | 0.37497573 | 0.00677632 | 1.84 | 0.21275163 | 0.38620549 | 0.21147332 | 486088 |
| 1710114600 | 0.36819941 | -0.003373 | -0.91 | 0.37157213 | 0.38986307 | 0.36379469 | 179854 |
| 1710028200 | 0.37157262 | -0.003605 | -0.96 | 0.38794601 | 0.39488456 | 0.36914033 | 122523 |
| 1709941800 | 0.37517807 | 0.00680346 | 1.85 | 0.37834372 | 0.39083862 | 0.35371155 | 342395 |
| 1709855400 | 0.36837461 | 0.04558654 | 14.12 | 0.32097393 | 0.4308329 | 0.31875117 | 1585661 |
| 1709769000 | 0.32278807 | 0.01982124 | 6.54 | 0.30096066 | 0.32817542 | 0.29069085 | 334856 |
| 1709682600 | 0.30296683 | -0.011942 | -3.79 | 0.31596601 | 0.33803374 | 0.2630855 | 361842 |
| 1709596200 | 0.31490913 | -0.023671 | -6.99 | 0.21275163 | 0.35019731 | 0.21147332 | 342125 |
| 1709509800 | 0.3385806 | 0.00498451 | 1.49 | 0.3316098 | 0.34268473 | 0.31717696 | 92494 |
| 1709423400 | 0.33359609 | 0.01616815 | 5.09 | 0.32054893 | 0.34143479 | 0.30816784 | 252367 |
| 1709337000 | 0.31742794 | 0.01576874 | 5.23 | 0.30037629 | 0.32159367 | 0.3000867 | 158594 |
| 1709250600 | 0.3016592 | 0.01563146 | 5.47 | 0.28331604 | 0.314238 | 0.2825722 | 146832 |
| 1709164200 | 0.28602774 | -0.008021 | -2.73 | 0.29365837 | 0.29779527 | 0.2742745 | 138850 |
| 1709077800 | 0.29404915 | 0.01178709 | 4.18 | 0.28283164 | 0.2992796 | 0.27010425 | 167415 |
| 1708991400 | 0.28226206 | -0.008554 | -2.94 | 0.21275163 | 0.29133617 | 0.21147332 | 243191 |
| 1708905000 | 0.29081597 | 0.01205656 | 4.33 | 0.28015009 | 0.29370927 | 0.27132413 | 75697 |
| 1708818600 | 0.27875941 | 0.00618512 | 2.27 | 0.27053837 | 0.28505356 | 0.26597549 | 107969 |
| 1708732200 | 0.27257429 | 0.02267048 | 9.07 | 0.2521771 | 0.27667988 | 0.25132779 | 651904 |
| 1708645800 | 0.24990381 | 0.00392339 | 1.60 | 0.24515655 | 0.26027121 | 0.23890277 | 67808 |
| 1708559400 | 0.24598042 | -0.007123 | -2.81 | 0.25275301 | 0.25342989 | 0.23659193 | 51909 |
| 1708473000 | 0.25310386 | -0.011707 | -4.42 | 0.26538918 | 0.26558229 | 0.24505318 | 106586 |
| 1708386600 | 0.26481086 | -0.003016 | -1.13 | 0.21275163 | 0.27174163 | 0.21147332 | 153929 |
| 1708300200 | 0.26782708 | 0.0028665 | 1.08 | 0.26413808 | 0.27061592 | 0.26160089 | 93268 |
| 1708213800 | 0.26496058 | 0.00503766 | 1.94 | 0.25966988 | 0.26741921 | 0.24695522 | 74429 |
| 1708127400 | 0.25992292 | -0.004719 | -1.78 | 0.26691126 | 0.27572588 | 0.25191044 | 166449 |
| 1708041000 | 0.26464201 | 0.02069085 | 8.48 | 0.24406782 | 0.27968479 | 0.24405303 | 260510 |
| 1707954600 | 0.24395116 | 0.00418892 | 1.75 | 0.24207754 | 0.25374988 | 0.236918 | 138660 |
| 1707868200 | 0.23976224 | 0.00848131 | 3.67 | 0.2321203 | 0.25101292 | 0.2280662 | 318400 |
| 1707781800 | 0.23128093 | 0.01133842 | 5.16 | 0.21275163 | 0.23197399 | 0.21147332 | 140073 |
| 1707695400 | 0.21994251 | -0.006491 | -2.87 | 0.2270041 | 0.22884036 | 0.21939194 | 60198 |
| 1707609000 | 0.22643331 | -0.008523 | -3.63 | 0.23472723 | 0.2385804 | 0.21984108 | 277488 |
| 1707522600 | 0.23495601 | 0.01990741 | 9.26 | 0.21522111 | 0.24271954 | 0.21411355 | 311056 |
| 1707436200 | 0.2150486 | 0.00206529 | 0.97 | 0.21275163 | 0.21794175 | 0.21147332 | 47911 |
| 1707349800 | 0.21298331 | 0.00532151 | 2.56 | 0.2072386 | 0.21370868 | 0.20540106 | 126498 |
| 1707263400 | 0.2076618 | -0.001619 | -0.77 | 0.2058288 | 0.20852892 | 0.20425738 | 95967 |
| 1707177000 | 0.20928062 | 0.00390171 | 1.90 | 0.26264208 | 0.27016934 | 0.20397885 | 24252 |
| 1707090600 | 0.20537891 | -0.002686 | -1.29 | 0.20780812 | 0.2080868 | 0.20258058 | 46374 |
| 1707004200 | 0.208065 | -0.005702 | -2.67 | 0.2147779 | 0.21824233 | 0.20761301 | 34840 |
| 1706917800 | 0.21376729 | 0.01517382 | 7.64 | 0.19863193 | 0.2215005 | 0.19863193 | 197372 |
| 1706831400 | 0.19859347 | -0.003935 | -1.94 | 0.20207936 | 0.20337769 | 0.19553337 | 183563 |
| 1706745000 | 0.20252798 | -0.008992 | -4.25 | 0.21148237 | 0.21148237 | 0.2014195 | 132096 |
| 1706658600 | 0.21152033 | -0.008174 | -3.72 | 0.21936958 | 0.22033689 | 0.21118093 | 94285 |
| 1706572200 | 0.21969415 | 0.00574193 | 2.68 | 0.26264208 | 0.27016934 | 0.20756124 | 211106 |
| 1706485800 | 0.21395222 | 5.7E-5 | 0.03 | 0.21448873 | 0.22605399 | 0.21255861 | 166154 |
| 1706399400 | 0.21389532 | 0.00290787 | 1.38 | 0.21102105 | 0.21488623 | 0.20995101 | 48174 |
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
