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 | 0.04397 | 50.1768800639 | 0.08763 | 0.13997 | 0.085452 | 2968866.15456 | CX |
| 4 | 0.0314 | 31.3373253493 | 0.1002 | 0.158815 | 0.070407 | 2920640.05209 | CX |
| 12 | 0.065683 | 99.6450081163 | 0.065917 | 0.195 | 0.053599 | 3811036.90596 | CX |
| 26 | 0.12303 | 1435.58926488 | 0.00857 | 0.195 | 0.008307 | 6384846.49831 | CX |
| 52 | 0.126567 | 2514.74269819 | 0.005033 | 0.195 | 0.003602 | 9676414.57615 | CX |
| 156 | 0.08827 | 203.715670436 | 0.04333 | 0.195 | 0.001163 | 14722375.1908 | CX |
| 260 | 0.06382 | 94.1575686043 | 0.06778 | 0.195 | 0.001163 | 14629311.2472 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 0.13283 | 0.00713 | 5.67 | 0.1257 | 0.13997 | 0.12182 | 3418602 |
| 1716249000 | 0.1257 | 0.0271 | 27.48 | 0.0973 | 0.1366 | 0.0973 | 4277700 |
| 1716162600 | 0.0986 | -0.0069 | -6.54 | 0.10589 | 0.10888 | 0.09551 | 2282654 |
| 1716076200 | 0.1055 | 0.0035 | 3.43 | 0.1017 | 0.11 | 0.1012 | 2411017 |
| 1715989800 | 0.102 | 0.0109 | 11.96 | 0.090697 | 0.1027 | 0.0881 | 2917201 |
| 1715903400 | 0.0911 | -0.0035 | -3.70 | 0.095968 | 0.0979 | 0.088096 | 2490089 |
| 1715817000 | 0.0946 | 0.007 | 7.99 | 0.08763 | 0.0983 | 0.085452 | 2984797 |
| 1715730600 | 0.0876 | -0.0094 | -9.69 | 0.096884 | 0.0988 | 0.0846 | 3066260 |
| 1715644200 | 0.097 | 0.005004 | 5.44 | 0.0968 | 0.099593 | 0.0883 | 3397608 |
| 1715557800 | 0.091996 | -0.000704 | -0.76 | 0.0927 | 0.09505 | 0.086226 | 2039390 |
| 1715471400 | 0.0927 | 0.00333 | 3.73 | 0.0892 | 0.099588 | 0.088299 | 1519537 |
| 1715385000 | 0.08937 | -0.00303 | -3.28 | 0.0924 | 0.099709 | 0.0883 | 2725103 |
| 1715298600 | 0.0924 | 0.009308 | 11.20 | 0.083 | 0.0928 | 0.0825 | 2502795 |
| 1715212200 | 0.083092 | -0.006508 | -7.26 | 0.0896 | 0.091358 | 0.082 | 3085711 |
| 1715125800 | 0.0896 | -0.0008 | -0.88 | 0.0904 | 0.0964 | 0.0885 | 2517686 |
| 1715039400 | 0.0904 | -0.008153 | -8.27 | 0.0986 | 0.102218 | 0.087664 | 3924482 |
| 1714953000 | 0.098553 | 0.000601 | 0.61 | 0.0984 | 0.102353 | 0.0958 | 2939357 |
| 1714866600 | 0.097952 | 0.001508 | 1.56 | 0.0968 | 0.106461 | 0.092956 | 3179598 |
| 1714780200 | 0.096444 | 0.007762 | 8.75 | 0.0886 | 0.1 | 0.0843 | 3174747 |
| 1714693800 | 0.088682 | 0.000963 | 1.10 | 0.0879 | 0.099589 | 0.0828 | 2989861 |
| 1714607400 | 0.087719 | 0.006719 | 8.30 | 0.081 | 0.0904 | 0.071528 | 3688617 |
| 1714521000 | 0.081 | -0.007985 | -8.97 | 0.0885 | 0.0908 | 0.070407 | 3617183 |
| 1714434600 | 0.088985 | -0.006342 | -6.65 | 0.154751 | 0.158815 | 0.084902 | 5385966 |
| 1714348200 | 0.095327 | 0.002827 | 3.06 | 0.0925 | 0.101798 | 0.092179 | 2029026 |
| 1714261800 | 0.0925 | -0.0012 | -1.28 | 0.0933 | 0.094177 | 0.0855 | 2201881 |
| 1714175400 | 0.0937 | -0.002226 | -2.32 | 0.0965 | 0.0965 | 0.0882 | 2210334 |
| 1714089000 | 0.095926 | 2.6E-5 | 0.03 | 0.096453 | 0.098851 | 0.0888 | 2590036 |
| 1714002600 | 0.0959 | -0.0043 | -4.29 | 0.1002 | 0.105 | 0.0943 | 2210669 |
| 1713916200 | 0.1002 | -0.0014 | -1.38 | 0.1015 | 0.1047 | 0.0944 | 2575451 |
| 1713829800 | 0.1016 | -0.0033 | -3.15 | 0.154751 | 0.158815 | 0.098663 | 4462762 |
| 1713743400 | 0.1049 | -0.0043 | -3.94 | 0.108682 | 0.1136 | 0.1022 | 2549715 |
| 1713657000 | 0.1092 | 0.0053 | 5.10 | 0.1048 | 0.1158 | 0.0961 | 3333181 |
| 1713570600 | 0.1039 | 0.000548 | 0.53 | 0.1034 | 0.1189 | 0.0916 | 3295551 |
| 1713484200 | 0.103352 | 0.007302 | 7.60 | 0.0968 | 0.1087 | 0.0901 | 3599480 |
| 1713397800 | 0.09605 | 0.003046 | 3.28 | 0.0941 | 0.097 | 0.083924 | 3735255 |
| 1713311400 | 0.093004 | 0.000804 | 0.87 | 0.093 | 0.0973 | 0.0814 | 4580542 |
| 1713225000 | 0.0922 | -0.0071 | -7.15 | 0.099876 | 0.1217 | 0.088896 | 5610620 |
| 1713138600 | 0.0993 | -0.000715 | -0.71 | 0.0991 | 0.1041 | 0.0888 | 3947879 |
| 1713052200 | 0.100015 | -0.012185 | -10.86 | 0.1122 | 0.1154 | 0.0844 | 2919746 |
| 1712965800 | 0.1122 | -0.013005 | -10.39 | 0.1285 | 0.1312 | 0.1021 | 2786061 |
| 1712879400 | 0.125205 | -0.012802 | -9.28 | 0.13839 | 0.141614 | 0.1252 | 2080693 |
| 1712793000 | 0.138007 | 0.004807 | 3.61 | 0.130862 | 0.1432 | 0.124795 | 2182541 |
| 1712706600 | 0.1332 | -0.0085 | -6.00 | 0.143177 | 0.144868 | 0.1265 | 2370066 |
| 1712620200 | 0.1417 | 0.0106 | 8.09 | 0.1309 | 0.1437 | 0.12398 | 4277319 |
| 1712533800 | 0.1311 | 0.0172 | 15.10 | 0.1142 | 0.14576 | 0.111432 | 2799188 |
| 1712447400 | 0.1139 | 0.0039 | 3.55 | 0.1093 | 0.1178 | 0.103302 | 2704446 |
| 1712361000 | 0.11 | -0.012 | -9.84 | 0.122 | 0.122887 | 0.1054 | 2597632 |
| 1712274600 | 0.122 | 0.008191 | 7.20 | 0.1145 | 0.1254 | 0.1043 | 4098071 |
| 1712188200 | 0.113809 | -0.010997 | -8.81 | 0.1241 | 0.12956 | 0.112725 | 3333543 |
| 1712101800 | 0.124806 | -0.021406 | -14.64 | 0.1468 | 0.149832 | 0.118987 | 3318114 |
| 1712015400 | 0.146212 | 0.002215 | 1.54 | 0.139405 | 0.1497 | 0.1306 | 4412945 |
| 1711929000 | 0.143997 | 0.009497 | 7.06 | 0.1337 | 0.1451 | 0.131691 | 2560730 |
| 1711842600 | 0.1345 | -0.011328 | -7.77 | 0.1468 | 0.1498 | 0.130614 | 3092907 |
| 1711756200 | 0.145828 | -0.004362 | -2.90 | 0.1495 | 0.166 | 0.143 | 2654593 |
| 1711669800 | 0.15019 | 0.004214 | 2.89 | 0.145976 | 0.1547 | 0.1449 | 3473595 |
| 1711583400 | 0.145976 | -0.002471 | -1.66 | 0.1428 | 0.167 | 0.137021 | 4033019 |
| 1711497000 | 0.148447 | -0.017506 | -10.55 | 0.1655 | 0.172 | 0.1239 | 3448230 |
| 1711410600 | 0.165953 | -0.005411 | -3.16 | 0.1738 | 0.1857 | 0.153342 | 5378824 |
| 1711324200 | 0.171364 | 0.031323 | 22.37 | 0.1396 | 0.175 | 0.1336 | 2650036 |
| 1711237800 | 0.140041 | -0.010625 | -7.05 | 0.1512 | 0.1548 | 0.1359 | 2667565 |
| 1711151400 | 0.150666 | -0.021111 | -12.29 | 0.1713 | 0.1713 | 0.146721 | 3458656 |
| 1711065000 | 0.171777 | -0.012073 | -6.57 | 0.185276 | 0.188647 | 0.1562 | 3861551 |
| 1710978600 | 0.18385 | 0.030121 | 19.59 | 0.155 | 0.18809 | 0.140652 | 3980384 |
| 1710892200 | 0.153729 | -0.010772 | -6.55 | 0.161557 | 0.181924 | 0.139042 | 4439339 |
| 1710805800 | 0.164501 | -0.014553 | -8.13 | 0.17411 | 0.195 | 0.160263 | 5097567 |
| 1710719400 | 0.179054 | 0.039055 | 27.90 | 0.138696 | 0.18 | 0.137072 | 4210461 |
| 1710633000 | 0.139999 | 0.00221 | 1.60 | 0.140815 | 0.169881 | 0.135453 | 3699199 |
| 1710546600 | 0.137789 | 0.008912 | 6.92 | 0.132001 | 0.137957 | 0.107187 | 6599879 |
| 1710460200 | 0.128877 | -0.003625 | -2.74 | 0.133634 | 0.134 | 0.116 | 3661352 |
| 1710373800 | 0.132502 | -0.00477 | -3.47 | 0.13832 | 0.144162 | 0.130501 | 4243604 |
| 1710287400 | 0.137272 | -0.02315 | -14.43 | 0.154751 | 0.158815 | 0.1324 | 4598071 |
| 1710201000 | 0.160422 | 0.030872 | 23.83 | 0.128767 | 0.163088 | 0.12162 | 10692669 |
| 1710114600 | 0.12955 | -0.015152 | -10.47 | 0.14706 | 0.148798 | 0.11502 | 4549002 |
| 1710028200 | 0.144702 | 0.02394 | 19.82 | 0.120762 | 0.152499 | 0.12022 | 5042899 |
| 1709941800 | 0.120762 | 0.013847 | 12.95 | 0.110756 | 0.124999 | 0.09196 | 4716833 |
| 1709855400 | 0.106915 | 0.021877 | 25.73 | 0.085038 | 0.119864 | 0.083825 | 5559469 |
| 1709769000 | 0.085038 | 0.018929 | 28.63 | 0.066794 | 0.09 | 0.066686 | 6220704 |
| 1709682600 | 0.066109 | -0.004444 | -6.30 | 0.070553 | 0.077136 | 0.053599 | 6859828 |
| 1709596200 | 0.070553 | -0.002832 | -3.86 | 0.073601 | 0.076583 | 0.069001 | 8860641 |
| 1709509800 | 0.073385 | -0.003781 | -4.90 | 0.077388 | 0.083109 | 0.069632 | 5506894 |
| 1709423400 | 0.077166 | -0.002343 | -2.95 | 0.08838 | 0.08838 | 0.071895 | 5180031 |
| 1709337000 | 0.079509 | 0.003581 | 4.72 | 0.077167 | 0.081815 | 0.075103 | 5579758 |
| 1709250600 | 0.075928 | 0.003866 | 5.36 | 0.07264 | 0.083971 | 0.072037 | 8416700 |
| 1709164200 | 0.072062 | 0.005801 | 8.75 | 0.065917 | 0.07266 | 0.06087 | 5783356 |
| 1709077800 | 0.066261 | 0.003507 | 5.59 | 0.062754 | 0.072 | 0.061766 | 4779508 |
| 1708991400 | 0.062754 | 0.012424 | 24.69 | 0.056829 | 0.069337 | 0.050627 | 6649380 |
| 1708905000 | 0.05033 | -0.00219 | -4.17 | 0.052633 | 0.054303 | 0.045002 | 5656447 |
| 1708818600 | 0.05252 | -0.005243 | -9.08 | 0.057406 | 0.058084 | 0.0506 | 3936981 |
| 1708732200 | 0.057763 | -0.002418 | -4.02 | 0.060056 | 0.062276 | 0.053162 | 5157165 |
| 1708645800 | 0.060181 | 0.009151 | 17.93 | 0.050665 | 0.063051 | 0.048326 | 6413298 |
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
