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 | 0.13484502 | 46.4285518767 | 0.29043555 | 0.69455507 | 0.2746573 | 1930977.19944 | CX |
| 4 | 0.01399254 | 3.40212672856 | 0.41128803 | 0.69875604 | 0.26085959 | 708265.996489 | CX |
| 12 | 0.23121665 | 119.144583908 | 0.19406392 | 0.71107358 | 0.1578575 | 1172142.75819 | CX |
| 26 | 0.25008394 | 142.744720603 | 0.17519663 | 0.71107358 | 0.15316686 | 782114.868094 | CX |
| 52 | 0.23702557 | 125.90665321 | 0.188255 | 0.71107358 | 0.1235372 | 585679.461973 | CX |
| 156 | 0.10309604 | 31.9990658769 | 0.32218453 | 4.27614257 | 0.10780434 | 1960724.38353 | CX |
| 260 | 0.33410144 | 366.423149683 | 0.09117913 | 4.27614257 | 0.0323895 | 2349638.58946 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.41737049 | 0.02382303 | 6.05 | 0.39233032 | 0.47962873 | 0.36728859 | 3981248 |
| 1714261800 | 0.39354746 | 0.08724038 | 28.48 | 0.30680256 | 0.47625336 | 0.30680256 | 8917862 |
| 1714175400 | 0.30630708 | -0.005023 | -1.61 | 0.3113983 | 0.32094829 | 0.30188535 | 144539 |
| 1714089000 | 0.31133029 | -0.001774 | -0.57 | 0.31171026 | 0.31870263 | 0.29794449 | 98195 |
| 1714002600 | 0.31310407 | -0.020166 | -6.05 | 0.3343435 | 0.33698988 | 0.31020902 | 120631 |
| 1713916200 | 0.33326993 | -0.011806 | -3.42 | 0.34452431 | 0.34939056 | 0.32918631 | 116859 |
| 1713829800 | 0.34507627 | 0.01740907 | 5.31 | 0.29043555 | 0.69455507 | 0.2746573 | 137503 |
| 1713743400 | 0.3276672 | 0.00097974 | 0.30 | 0.32511854 | 0.33762393 | 0.31696053 | 184450 |
| 1713657000 | 0.32668746 | 0.02723173 | 9.09 | 0.29869069 | 0.33730194 | 0.2938937 | 161859 |
| 1713570600 | 0.29945573 | 0.0015973 | 0.54 | 0.29700969 | 0.30889192 | 0.27446313 | 111311 |
| 1713484200 | 0.29785843 | 0.01795252 | 6.41 | 0.28034225 | 0.30614716 | 0.27401948 | 183879 |
| 1713397800 | 0.27990591 | -0.012869 | -4.40 | 0.29285767 | 0.29900629 | 0.26972966 | 166636 |
| 1713311400 | 0.29277499 | -0.000177 | -0.06 | 0.29287084 | 0.30117769 | 0.28001199 | 217737 |
| 1713225000 | 0.29295232 | -0.02605 | -8.17 | 0.29043555 | 0.32391304 | 0.2746573 | 234497 |
| 1713138600 | 0.31900189 | 0.026301 | 8.99 | 0.29043555 | 0.31900189 | 0.2746573 | 440799 |
| 1713052200 | 0.29270089 | -0.048118 | -14.12 | 0.34026936 | 0.34026936 | 0.26085959 | 1013175 |
| 1712965800 | 0.34081893 | -0.066636 | -16.35 | 0.40549032 | 0.41991699 | 0.30981511 | 826146 |
| 1712879400 | 0.40745497 | -0.01368 | -3.25 | 0.41748553 | 0.4193825 | 0.40068089 | 123338 |
| 1712793000 | 0.42113513 | -0.010853 | -2.51 | 0.43145672 | 0.43834264 | 0.40334948 | 258955 |
| 1712706600 | 0.4319884 | -0.022783 | -5.01 | 0.44359128 | 0.470376 | 0.4261071 | 77831 |
| 1712620200 | 0.45477178 | 0.01163755 | 2.63 | 0.40529921 | 0.45858527 | 0.39121144 | 246680 |
| 1712533800 | 0.44313423 | 0.01734227 | 4.07 | 0.42637403 | 0.44669368 | 0.42637403 | 121200 |
| 1712447400 | 0.42579196 | 0.0091951 | 2.21 | 0.41381979 | 0.42745545 | 0.41275049 | 60584 |
| 1712361000 | 0.41659686 | -0.016324 | -3.77 | 0.43943742 | 0.45089858 | 0.39856155 | 197456 |
| 1712274600 | 0.43292096 | 0.0251432 | 6.17 | 0.40529921 | 0.4369296 | 0.39121144 | 202157 |
| 1712188200 | 0.40777776 | -0.011547 | -2.75 | 0.41458203 | 0.42675402 | 0.39360328 | 433208 |
| 1712101800 | 0.41932522 | -0.030055 | -6.69 | 0.44939755 | 0.47784797 | 0.40910747 | 662596 |
| 1712015400 | 0.44937994 | -0.028847 | -6.03 | 0.41128803 | 0.69875604 | 0.41077998 | 390103 |
| 1711929000 | 0.4782265 | 0.01703597 | 3.69 | 0.48143686 | 0.49123312 | 0.46561401 | 246696 |
| 1711842600 | 0.46119053 | -0.035103 | -7.07 | 0.47685098 | 0.48767323 | 0.46073824 | 290372 |
| 1711756200 | 0.49629359 | 0.03310823 | 7.15 | 0.46762997 | 0.56229148 | 0.46762997 | 1963255 |
| 1711669800 | 0.46318536 | 0.02116046 | 4.79 | 0.46262487 | 0.50462766 | 0.44725864 | 1070792 |
| 1711583400 | 0.4420249 | 0.01160261 | 2.70 | 0.44329991 | 0.46280463 | 0.42302968 | 1095886 |
| 1711497000 | 0.43042229 | 0.02243126 | 5.50 | 0.41128803 | 0.4354793 | 0.41077998 | 301576 |
| 1711410600 | 0.40799103 | 0.01233727 | 3.12 | 0.38708031 | 0.4151956 | 0.38136025 | 1144444 |
| 1711324200 | 0.39565376 | 0.00800051 | 2.06 | 0.38285505 | 0.39759276 | 0.37510391 | 134304 |
| 1711237800 | 0.38765325 | 0.0281352 | 7.83 | 0.35867388 | 0.39386695 | 0.35627019 | 980010 |
| 1711151400 | 0.35951805 | -0.01505 | -4.02 | 0.37578152 | 0.39400551 | 0.35231976 | 362332 |
| 1711065000 | 0.37456762 | -0.007575 | -1.98 | 0.38708031 | 0.38708031 | 0.36503644 | 199050 |
| 1710978600 | 0.38214237 | 0.04225372 | 12.43 | 0.34362085 | 0.38423386 | 0.32748623 | 550724 |
| 1710892200 | 0.33988865 | -0.049179 | -12.64 | 0.38893055 | 0.3896967 | 0.33631705 | 578994 |
| 1710805800 | 0.3890678 | -0.030806 | -7.34 | 0.48799875 | 0.71107358 | 0.38431668 | 319001 |
| 1710719400 | 0.41987389 | 0.03935893 | 10.34 | 0.38521014 | 0.43440592 | 0.36918213 | 1182709 |
| 1710633000 | 0.38051496 | -0.056105 | -12.85 | 0.43536231 | 0.45018108 | 0.37254004 | 734700 |
| 1710546600 | 0.43662027 | -0.044434 | -9.24 | 0.48799875 | 0.5164968 | 0.40913668 | 1141722 |
| 1710460200 | 0.48105385 | -0.012805 | -2.59 | 0.50027737 | 0.50318015 | 0.4546558 | 473971 |
| 1710373800 | 0.49385854 | -0.008458 | -1.68 | 0.49786042 | 0.50771985 | 0.48503707 | 417494 |
| 1710287400 | 0.50231664 | 0.01012628 | 2.06 | 0.48799875 | 0.5164968 | 0.47424728 | 777956 |
| 1710201000 | 0.49219036 | -0.004959 | -1.00 | 0.16384111 | 0.5601172 | 0.16384111 | 1699751 |
| 1710114600 | 0.49714914 | -0.04211 | -7.81 | 0.54165367 | 0.54165367 | 0.492957 | 1595828 |
| 1710028200 | 0.5392594 | 0.02963367 | 5.81 | 0.50841625 | 0.56479368 | 0.5074274 | 2417242 |
| 1709941800 | 0.50962573 | 0.0318899 | 6.68 | 0.47763281 | 0.52498236 | 0.47380804 | 1379030 |
| 1709855400 | 0.47773583 | -0.005669 | -1.17 | 0.48042215 | 0.52921108 | 0.46750444 | 1208230 |
| 1709769000 | 0.48340493 | 0.04516696 | 10.31 | 0.43689455 | 0.53846237 | 0.41901008 | 2027852 |
| 1709682600 | 0.43823797 | -0.088034 | -16.73 | 0.50597624 | 0.50646955 | 0.38866936 | 1698472 |
| 1709596200 | 0.52627187 | -0.035543 | -6.33 | 0.16384111 | 0.5601172 | 0.16384111 | 2582363 |
| 1709509800 | 0.56181509 | 0.19490838 | 53.12 | 0.4113331 | 0.59887583 | 0.39189796 | 8643114 |
| 1709423400 | 0.36690671 | 0.05293444 | 16.86 | 0.31315164 | 0.38014432 | 0.3048825 | 1081963 |
| 1709337000 | 0.31397227 | 0.01912473 | 6.49 | 0.2935936 | 0.31752 | 0.29163147 | 456283 |
| 1709250600 | 0.29484754 | -0.008119 | -2.68 | 0.30403473 | 0.32249147 | 0.28193 | 872731 |
| 1709164200 | 0.30296678 | -0.003167 | -1.03 | 0.30172837 | 0.3223955 | 0.29739632 | 1796844 |
| 1709077800 | 0.30613336 | -0.020179 | -6.18 | 0.32439932 | 0.32584339 | 0.2930929 | 1662650 |
| 1708991400 | 0.32631205 | 0.01180602 | 3.75 | 0.16384111 | 0.51175771 | 0.16384111 | 2219227 |
| 1708905000 | 0.31450603 | 0.03696925 | 13.32 | 0.2793357 | 0.32419808 | 0.2793357 | 4001191 |
| 1708818600 | 0.27753678 | 0.01018114 | 3.81 | 0.26293448 | 0.27779769 | 0.2489466 | 1150570 |
| 1708732200 | 0.26735564 | -0.023456 | -8.07 | 0.29105496 | 0.29516425 | 0.26326637 | 777376 |
| 1708645800 | 0.29081189 | -0.002393 | -0.82 | 0.30378095 | 0.30378095 | 0.27834594 | 2356814 |
| 1708559400 | 0.29320538 | 0.01073817 | 3.80 | 0.28755834 | 0.3308816 | 0.25455497 | 6399094 |
| 1708473000 | 0.28246721 | 0.08591505 | 43.71 | 0.19338436 | 0.29054312 | 0.1933478 | 13915764 |
| 1708386600 | 0.19655216 | 0.00394812 | 2.05 | 0.16384111 | 0.19655216 | 0.16384111 | 664940 |
| 1708300200 | 0.19260404 | 0.00692624 | 3.73 | 0.18456853 | 0.19916327 | 0.18456853 | 699060 |
| 1708213800 | 0.1856778 | 0.00798804 | 4.50 | 0.17710394 | 0.19419623 | 0.17504232 | 1233792 |
| 1708127400 | 0.17768976 | 0.00066932 | 0.38 | 0.17670514 | 0.1801343 | 0.17343672 | 346737 |
| 1708041000 | 0.17702044 | 0.00329764 | 1.90 | 0.17380587 | 0.17735371 | 0.17245806 | 389436 |
| 1707954600 | 0.1737228 | 0.00297107 | 1.74 | 0.17032165 | 0.1765322 | 0.16895747 | 74989 |
| 1707868200 | 0.17075173 | -0.00261 | -1.51 | 0.17300647 | 0.17319437 | 0.16706044 | 61248 |
| 1707781800 | 0.1733622 | 0.00403904 | 2.39 | 0.16384111 | 0.17543519 | 0.16384111 | 118485 |
| 1707695400 | 0.16932316 | 0.00174751 | 1.04 | 0.16884603 | 0.17467631 | 0.16520988 | 329319 |
| 1707609000 | 0.16757565 | 0.00211367 | 1.28 | 0.16581987 | 0.17143132 | 0.16410947 | 358437 |
| 1707522600 | 0.16546198 | 0.00175219 | 1.07 | 0.16384111 | 0.17081528 | 0.16384111 | 81861 |
| 1707436200 | 0.16370979 | 0.00011899 | 0.07 | 0.16289893 | 0.16678848 | 0.16220561 | 63241 |
| 1707349800 | 0.1635908 | 0.00108775 | 0.67 | 0.1624395 | 0.16406371 | 0.1578575 | 98569 |
| 1707263400 | 0.16250305 | 0.00086355 | 0.53 | 0.16126091 | 0.16460952 | 0.16009532 | 65454 |
| 1707177000 | 0.1616395 | 0.00212517 | 1.33 | 0.19406392 | 0.4298051 | 0.15942607 | 134571 |
| 1707090600 | 0.15951433 | -0.003334 | -2.05 | 0.16223318 | 0.16307366 | 0.15907731 | 24511 |
| 1707004200 | 0.16284826 | -0.001404 | -0.85 | 0.16408073 | 0.166992 | 0.1608683 | 595514 |
| 1706917800 | 0.1642525 | 0.00213538 | 1.32 | 0.16242475 | 0.16489369 | 0.16082583 | 54231 |
| 1706831400 | 0.16211712 | -0.000443 | -0.27 | 0.16213344 | 0.16305705 | 0.1592231 | 126563 |
| 1706745000 | 0.16255977 | -0.00443 | -2.65 | 0.16614055 | 0.16729853 | 0.16093485 | 69727 |
| 1706658600 | 0.16698973 | -0.003316 | -1.95 | 0.17182818 | 0.172247 | 0.16690692 | 84831 |
| 1706572200 | 0.17030555 | 0.00338307 | 2.03 | 0.19406392 | 0.19755187 | 0.16426222 | 192893 |
| 1706485800 | 0.16692248 | -0.004459 | -2.60 | 0.17198941 | 0.17437332 | 0.16556139 | 218156 |
| 1706399400 | 0.17138196 | 0.00457001 | 2.74 | 0.1665088 | 0.17273926 | 0.16494428 | 941277 |
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
