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 | 0.03169376 | 10.0754478544 | 0.31456428 | 0.36722215 | 0.15416781 | 0.47846091 | CX |
| 4 | 0.04940523 | 16.64300567 | 0.29685281 | 10464.9196264 | 0.00225743 | 0.22518729 | CX |
| 12 | -0.02111233 | -5.74687882422 | 0.36737037 | 10464.9196264 | 0.00225743 | 6.92245339 | CX |
| 26 | 0.25482473 | 278.700103934 | 0.09143331 | 10464.9196264 | 0.00225743 | 13.84982207 | CX |
| 52 | 0.24029898 | 226.784741201 | 0.10595906 | 10464.9196264 | 0.00225743 | 10.03826963 | CX |
| 156 | 0.05456239 | 18.7052463758 | 0.29169565 | 2345669786.08 | 0.00225743 | 39.8266274 | CX |
| 260 | 0.05456239 | 18.7052463758 | 0.29169565 | 2345669786.08 | 0.00225743 | 39.8266274 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714953000 | 0.3242231 | 0.0063647 | 2.00 | 0.31777273 | 0.36068487 | 0.2896825 | 0 |
| 1714866600 | 0.3178584 | -0.046459 | -12.75 | 0.36388675 | 0.36722215 | 0.3061387 | 0 |
| 1714780200 | 0.36431731 | 0.02130897 | 6.21 | 0.34915841 | 0.36665784 | 0.31784696 | 0 |
| 1714693800 | 0.34300834 | 0.00683474 | 2.03 | 0.33578997 | 0.34565425 | 0.21764043 | 1 |
| 1714607400 | 0.3361736 | 0.02261491 | 7.21 | 0.31247845 | 0.33629319 | 0.15416781 | 0 |
| 1714521000 | 0.31355869 | -0.024533 | -7.26 | 0.31456428 | 0.31852019 | 0.28981016 | 0 |
| 1714434600 | 0.33809194 | -0.00527 | -1.53 | 22.80110465 | 10128.4285997 | 0.32825096 | 0 |
| 1714348200 | 0.34336206 | 0.01808013 | 5.56 | 0.32529192 | 0.38320375 | 0.23579424 | 0 |
| 1714261800 | 0.32528193 | -0.011898 | -3.53 | 0.33752708 | 0.37890213 | 0.32482902 | 0 |
| 1714175400 | 0.33718002 | -0.017888 | -5.04 | 0.35483604 | 0.36312873 | 0.33626282 | 0 |
| 1714089000 | 0.3550677 | 0.03352101 | 10.42 | 0.32202672 | 0.35542308 | 0.26478283 | 0 |
| 1714002600 | 0.32154669 | 0.26115657 | 432.45 | 0.06045203 | 0.37021269 | 0.06023854 | 0 |
| 1713916200 | 0.06039012 | -0.305624 | -83.50 | 10387.7847803 | 10464.9196264 | 0.05918536 | 0 |
| 1713829800 | 0.36601377 | -10 | -100.00 | 22.80110465 | 10128.4285997 | 0.36253555 | 0 |
| 1713743400 | 10219.0036083 | -12.47 | -0.12 | 10225.1717989 | 10376.8768223 | 10128.0065656 | 0 |
| 1713657000 | 10231.469846 | 270.3 | 2.71 | 9917.93098104 | 10295.7488844 | 9807.94240425 | 0 |
| 1713570600 | 9961.17324322 | 9 | 43,511.89 | 22.80110465 | 10139.206701 | 22.70980014 | 0 |
| 1713484200 | 22.84050113 | 22.5 | 6,597.52 | 0.34181485 | 22.92756065 | 0.33813539 | 0 |
| 1713397800 | 0.34102934 | -0.019016 | -5.28 | 0.3597861 | 0.36405031 | 0.26860874 | 0 |
| 1713311400 | 0.36004517 | 0.35778093 | 15,801.37 | 0.35298124 | 0.36368504 | 0.34667537 | 0 |
| 1713225000 | 0.00226424 | -0.359606 | -99.37 | 0.36034125 | 0.38432122 | 0.00225743 | 0 |
| 1713138600 | 0.36187057 | 0.0249319 | 7.40 | 0.3346723 | 0.3630313 | 0.32429731 | 0 |
| 1713052200 | 0.33693867 | -0.002095 | -0.62 | 52.30896292 | 53.45544121 | 0.28742702 | 0 |
| 1712965800 | 0.33903364 | -0.02758 | -7.52 | 0.36624594 | 0.37135432 | 0.3273336 | 0 |
| 1712879400 | 0.36661388 | -0.018653 | -4.84 | 0.38482179 | 0.38943074 | 0.34226467 | 0 |
| 1712793000 | 0.3852669 | 0.00700916 | 1.85 | 0.37785245 | 0.39793588 | 0.24135163 | 0 |
| 1712706600 | 0.37825774 | 0.08804218 | 30.34 | 0.29052273 | 0.37994358 | 0.28831362 | 0 |
| 1712620200 | 0.29021556 | -0.026973 | -8.50 | 0.29685281 | 0.38215984 | 0.28952738 | 0 |
| 1712533800 | 0.31718827 | -0.057469 | -15.34 | 0.37378513 | 0.38054386 | 0.3150172 | 0 |
| 1712447400 | 0.37465754 | 0.0174463 | 4.88 | 0.35598021 | 0.37595336 | 0.27417047 | 0 |
| 1712361000 | 0.35721124 | 0.06061067 | 20.44 | 0.29685281 | 0.35767744 | 0.29018232 | 0 |
| 1712274600 | 0.29660057 | -0.074239 | -20.02 | 0.36938244 | 54.11562491 | 0.28916858 | 0 |
| 1712188200 | 0.37083979 | 0.05958655 | 19.14 | 0.31209743 | 0.37632274 | 0.30475038 | 0 |
| 1712101800 | 0.31125324 | 0.08416396 | 37.06 | 0.22654075 | 0.37013335 | 0.21547305 | 0 |
| 1712015400 | 0.22708928 | -0.090646 | -28.53 | 0.31792456 | 0.37049986 | 0.22636565 | 0 |
| 1711929000 | 0.31773527 | -0.085682 | -21.24 | 0.40344645 | 0.4073392 | 0.26250822 | 0 |
| 1711842600 | 0.4034177 | 0.10967345 | 37.34 | 0.29337496 | 0.4047057 | 0.29277758 | 0 |
| 1711756200 | 0.29374425 | -0.115571 | -28.24 | 0.29462873 | 0.29624819 | 0.24678869 | 0 |
| 1711669800 | 0.40931502 | 0.00806751 | 2.01 | 0.40196067 | 0.41472169 | 0.39820655 | 0 |
| 1711583400 | 0.40124751 | 0.13323061 | 49.71 | 0.26808042 | 0.40862943 | 0.26743326 | 0 |
| 1711497000 | 0.2680169 | -0.050939 | -15.97 | 0.3190995 | 0.39473555 | 0.23309397 | 0 |
| 1711410600 | 0.3189561 | -0.047751 | -13.02 | 0.35214891 | 0.41234491 | 0.31894809 | 0 |
| 1711324200 | 0.36670661 | 0.03905078 | 11.92 | 0.36016226 | 0.36828871 | 0.33377773 | 0 |
| 1711237800 | 0.32765583 | 0.00362099 | 1.12 | 0.3251816 | 0.33422384 | 0.31963631 | 0 |
| 1711151400 | 0.32403484 | -0.026638 | -7.60 | 0.28914423 | 0.32411689 | 0.22063288 | 0 |
| 1711065000 | 0.35067288 | -0.0025 | -0.71 | 0.35214891 | 0.35989755 | 0.34255373 | 0 |
| 1710978600 | 0.35317309 | 0.04413709 | 14.28 | 0.30769493 | 0.35475555 | 0.29849937 | 2 |
| 1710892200 | 0.309036 | -0.011562 | -3.61 | 0.32004457 | 0.33230661 | 0.29612391 | 7 |
| 1710805800 | 0.32059761 | 0.00506781 | 1.61 | 0.3282711 | 0.32969329 | 0.30681846 | 3 |
| 1710719400 | 0.3155298 | -0.005811 | -1.81 | 0.32400829 | 0.33070515 | 0.29448258 | 37 |
| 1710633000 | 0.3213408 | -0.009204 | -2.78 | 0.33103066 | 0.33376421 | 0.31579284 | 9 |
| 1710546600 | 0.33054473 | 0.00840564 | 2.61 | 0.3282711 | 0.332351 | 0.30432733 | 12 |
| 1710460200 | 0.32213909 | -0.006484 | -1.97 | 0.3282711 | 0.32969329 | 0.30490424 | 21 |
| 1710373800 | 0.32862297 | 0.01114432 | 3.51 | 0.31775271 | 0.3305165 | 0.31441669 | 2 |
| 1710287400 | 0.31747865 | -0.014496 | -4.37 | 0.33227784 | 0.33364413 | 0.30938544 | 12 |
| 1710201000 | 0.3319744 | 0.00747164 | 2.30 | 0.32496096 | 0.33454988 | 0.30113783 | 21 |
| 1710114600 | 0.32450276 | -0.001285 | -0.39 | 0.32523044 | 0.32985281 | 0.31502226 | 7 |
| 1710028200 | 0.32578761 | -0.001461 | -0.45 | 0.32717665 | 0.33148058 | 0.31864015 | 4 |
| 1709941800 | 0.32724894 | 0.0094999 | 2.99 | 0.31865944 | 0.33266542 | 0.31324602 | 2 |
| 1709855400 | 0.31774904 | -0.006303 | -1.95 | 0.32496096 | 0.3350155 | 0.31082961 | 10 |
| 1709769000 | 0.32405242 | 0.01569851 | 5.09 | 0.30941955 | 0.33602055 | 0.3047363 | 2 |
| 1709682600 | 0.30835391 | -0.018936 | -5.79 | 0.32747805 | 0.33049697 | 0.28143435 | 13 |
| 1709596200 | 0.3272897 | 0.00965214 | 3.04 | 0.32598659 | 0.33258344 | 0.31463223 | 5 |
| 1709509800 | 0.31763756 | -0.012016 | -3.65 | 0.32952084 | 0.33263748 | 0.31744789 | 8 |
| 1709423400 | 0.32965378 | 0.00825632 | 2.57 | 0.32131881 | 0.32982814 | 0.3104555 | 7 |
| 1709337000 | 0.32139746 | 0.01296082 | 4.20 | 0.31212097 | 0.33104184 | 0.3074798 | 21 |
| 1709250600 | 0.30843664 | -0.015038 | -4.65 | 0.32598659 | 0.33287819 | 0.30417431 | 6 |
| 1709164200 | 0.32347497 | 0.00024656 | 0.08 | 0.32357245 | 0.3315205 | 0.30431503 | 17 |
| 1709077800 | 0.32322841 | -0.021618 | -6.27 | 0.34521254 | 0.35071036 | 0.31048706 | 32 |
| 1708991400 | 0.34484626 | -0.026587 | -7.16 | 0.40323772 | 0.41161873 | 0.34428284 | 19 |
| 1708905000 | 0.37143339 | -0.028171 | -7.05 | 0.39993 | 0.41056905 | 0.36971189 | 12 |
| 1708818600 | 0.39960397 | 0.01609816 | 4.20 | 0.38319501 | 0.40306076 | 0.38124758 | 6 |
| 1708732200 | 0.38350581 | 0.00754423 | 2.01 | 0.37575905 | 0.38589385 | 0.2430334 | 4 |
| 1708645800 | 0.37596158 | -0.002728 | -0.72 | 0.37645117 | 0.38802431 | 0.36251959 | 7 |
| 1708559400 | 0.37868936 | -0.025174 | -6.23 | 0.40323772 | 0.41161873 | 0.36451337 | 22 |
| 1708473000 | 0.40386326 | 0.02546346 | 6.73 | 0.37834201 | 0.40622882 | 0.37814553 | 5 |
| 1708386600 | 0.3783998 | 0.0124876 | 3.41 | 0.36737037 | 0.39273064 | 0.36471724 | 11 |
| 1708300200 | 0.3659122 | -0.008923 | -2.38 | 0.3746063 | 0.39848589 | 0.35297224 | 29 |
| 1708213800 | 0.37483485 | 0.0258869 | 7.42 | 0.34799192 | 0.37641111 | 0.34739595 | 16 |
| 1708127400 | 0.34894795 | -0.030939 | -8.14 | 0.37997702 | 0.39195217 | 0.33844957 | 64 |
| 1708041000 | 0.37988697 | 0.01220889 | 3.32 | 0.36663132 | 0.38123386 | 0.36642804 | 6 |
| 1707954600 | 0.36767808 | -0.003477 | -0.94 | 0.37430523 | 0.40350834 | 0.36270315 | 18 |
| 1707868200 | 0.37115478 | -0.016917 | -4.36 | 0.39028042 | 0.39209122 | 0.35692077 | 14 |
| 1707781800 | 0.38807209 | 0.00810681 | 2.13 | 0.36737037 | 0.39481338 | 0.36471724 | 8 |
| 1707695400 | 0.37996528 | 0.00595568 | 1.59 | 0.37370138 | 0.38443894 | 0.3656083 | 20 |
| 1707609000 | 0.3740096 | -0.000198 | -0.05 | 0.37492786 | 0.3795929 | 0.36248709 | 14 |
| 1707522600 | 0.37420735 | 0.00673686 | 1.83 | 0.36737037 | 0.38219747 | 0.36471724 | 6 |
| 1707436200 | 0.36747049 | 0.01313563 | 3.71 | 0.35443421 | 0.36954457 | 0.3541537 | 4 |
| 1707349800 | 0.35433486 | 0.03196254 | 9.91 | 0.32242254 | 0.3566686 | 0.32242118 | 8 |
| 1707263400 | 0.32237232 | 0.02359339 | 7.90 | 0.29851249 | 0.32871695 | 0.29849949 | 6 |
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
