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 | -0.06039 | -19.7798958436 | 0.30531 | 0.32976 | 0.186 | 5197828.45539 | CX |
| 4 | -0.1053 | -30.0668151448 | 0.35022 | 0.3963 | 0.186 | 3151054.82308 | CX |
| 12 | 0.10851 | 79.5469540356 | 0.13641 | 0.462 | 0.1364 | 5482780.64896 | CX |
| 26 | 0.16892 | 222.263157895 | 0.076 | 0.462 | 0.0723 | 6290281.35046 | CX |
| 52 | 0.09062 | 58.7297472456 | 0.1543 | 0.462 | 0.06 | 4636848.6869 | CX |
| 156 | -1.18508 | -82.8727272727 | 1.43 | 1.49 | 0.05 | 4949163.50452 | CX |
| 260 | -0.07208 | -22.738170347 | 0.317 | 2.39 | 0.05 | 5639395.84724 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.2399 | 0.014 | 6.20 | 0.22715 | 0.24799 | 0.22 | 907085 |
| 1713397800 | 0.2259 | -0.0177 | -7.27 | 0.2422 | 0.2455 | 0.22237 | 2058010 |
| 1713311400 | 0.2436 | 0.00539 | 2.26 | 0.23874 | 0.24737 | 0.2258 | 5438849 |
| 1713225000 | 0.23821 | -0.00759 | -3.09 | 0.24094 | 0.32976 | 0.23 | 6711115 |
| 1713138600 | 0.2458 | 0.019 | 8.38 | 0.2262 | 0.27135 | 0.2117 | 3618947 |
| 1713052200 | 0.2268 | -0.0272 | -10.71 | 0.2526 | 0.2618 | 0.186 | 9667031 |
| 1712965800 | 0.254 | -0.03546 | -12.25 | 0.30531 | 0.30531 | 0.22108 | 7983758 |
| 1712879400 | 0.28946 | -0.01614 | -5.28 | 0.30531 | 0.3064 | 0.28506 | 1513571 |
| 1712793000 | 0.3056 | -0.0023 | -0.75 | 0.30606 | 0.30924 | 0.2889 | 2182653 |
| 1712706600 | 0.3079 | -0.0162 | -5.00 | 0.3239 | 0.3261 | 0.30566 | 1939870 |
| 1712620200 | 0.3241 | 0.01244 | 3.99 | 0.31202 | 0.32701 | 0.3038 | 1802069 |
| 1712533800 | 0.31166 | 0.00256 | 0.83 | 0.3087 | 0.3224 | 0.3068 | 1599044 |
| 1712447400 | 0.3091 | 0.0028 | 0.91 | 0.3063 | 0.3158 | 0.30421 | 456939 |
| 1712361000 | 0.3063 | -0.0057 | -1.83 | 0.3109 | 0.314 | 0.2923 | 1702942 |
| 1712274600 | 0.312 | 0.0063 | 2.06 | 0.3033 | 0.32215 | 0.2983 | 1912836 |
| 1712188200 | 0.3057 | -0.0051 | -1.64 | 0.3099 | 0.32454 | 0.2974 | 3465962 |
| 1712101800 | 0.3108 | -0.03884 | -11.11 | 0.3487 | 0.3502 | 0.30578 | 3765712 |
| 1712015400 | 0.34964 | -0.01376 | -3.79 | 0.36307 | 0.3653 | 0.3353 | 2854618 |
| 1711929000 | 0.3634 | 0.0037 | 1.03 | 0.36113 | 0.3661 | 0.3582 | 680540 |
| 1711842600 | 0.3597 | -0.0046 | -1.26 | 0.365 | 0.36828 | 0.3576 | 1530686 |
| 1711756200 | 0.3643 | -0.01609 | -4.23 | 0.38056 | 0.3886 | 0.3617 | 1470315 |
| 1711669800 | 0.38039 | 0.01087 | 2.94 | 0.3691 | 0.3963 | 0.36736 | 6192764 |
| 1711583400 | 0.36952 | 0.00262 | 0.71 | 0.3675 | 0.395 | 0.357 | 7469053 |
| 1711497000 | 0.3669 | -0.003 | -0.81 | 0.3707 | 0.3848 | 0.3613 | 2122255 |
| 1711410600 | 0.3699 | 0.0105 | 2.92 | 0.35706 | 0.3866 | 0.35229 | 6186871 |
| 1711324200 | 0.3594 | 0.0209 | 6.17 | 0.34618 | 0.3632 | 0.3356 | 859399 |
| 1711237800 | 0.3385 | 0.0012 | 0.36 | 0.3377 | 0.3518 | 0.3332 | 883656 |
| 1711151400 | 0.3373 | -0.0126 | -3.60 | 0.35022 | 0.3588 | 0.3304 | 1252971 |
| 1711065000 | 0.3499 | -0.0197 | -5.33 | 0.36791 | 0.3689 | 0.3432 | 4406409 |
| 1710978600 | 0.3696 | 0.0253 | 7.35 | 0.3453 | 0.37351 | 0.3266 | 6950442 |
| 1710892200 | 0.3443 | -0.0138 | -3.85 | 0.3618 | 0.41 | 0.3288 | 3927477 |
| 1710805800 | 0.3581 | -0.03335 | -8.52 | 0.3862 | 0.4045 | 0.3578 | 1868101 |
| 1710719400 | 0.39145 | 0.05318 | 15.72 | 0.34157 | 0.405 | 0.3296 | 9001999 |
| 1710633000 | 0.33827 | -0.04028 | -10.64 | 0.3769 | 0.3882 | 0.33012 | 4689671 |
| 1710546600 | 0.37855 | -0.02235 | -5.57 | 0.40286 | 0.4035 | 0.33913 | 11612333 |
| 1710460200 | 0.4009 | -0.0015 | -0.37 | 0.4066 | 0.4085 | 0.3725 | 5241795 |
| 1710373800 | 0.4024 | -0.0058 | -1.42 | 0.405 | 0.4304 | 0.3953 | 2648583 |
| 1710287400 | 0.4082 | 0.0118 | 2.98 | 0.3944 | 0.4153 | 0.379 | 2890147 |
| 1710201000 | 0.3964 | -0.0034 | -0.85 | 0.3952 | 0.42018 | 0.37403 | 21622707 |
| 1710114600 | 0.3998 | -0.0023 | -0.57 | 0.42523 | 0.462 | 0.39001 | 24219335 |
| 1710028200 | 0.4021 | 0.09106 | 29.28 | 0.31079 | 0.42 | 0.30879 | 19165991 |
| 1709941800 | 0.31104 | -0.00386 | -1.23 | 0.3157 | 0.3208 | 0.28632 | 10328352 |
| 1709855400 | 0.3149 | 0.0207 | 7.04 | 0.2948 | 0.3294 | 0.2878 | 4255020 |
| 1709769000 | 0.2942 | 0.0364 | 14.12 | 0.2586 | 0.30255 | 0.2476 | 12430837 |
| 1709682600 | 0.2578 | -0.0259 | -9.13 | 0.2819 | 0.28715 | 0.215 | 18691239 |
| 1709596200 | 0.2837 | -0.0108 | -3.67 | 0.2953 | 0.3011 | 0.2765 | 5641340 |
| 1709509800 | 0.2945 | -0.0002 | -0.07 | 0.2924 | 0.3075 | 0.2713 | 3302217 |
| 1709423400 | 0.2947 | -0.0022 | -0.74 | 0.29475 | 0.3002 | 0.2833 | 3651995 |
| 1709337000 | 0.2969 | 0.0367 | 14.10 | 0.2621 | 0.3067 | 0.2614 | 16291966 |
| 1709250600 | 0.2602 | -0.0057 | -2.14 | 0.2616 | 0.26882 | 0.251 | 7298306 |
| 1709164200 | 0.2659 | 0.00854 | 3.32 | 0.25838 | 0.2843 | 0.247 | 4922650 |
| 1709077800 | 0.25736 | -0.01274 | -4.72 | 0.2691 | 0.2696 | 0.2552 | 8879283 |
| 1708991400 | 0.2701 | 0.0026 | 0.97 | 0.2658 | 0.2876 | 0.2609 | 6188959 |
| 1708905000 | 0.2675 | 0.0178 | 7.13 | 0.2492 | 0.2793 | 0.2486 | 4907352 |
| 1708818600 | 0.2497 | 0.0032 | 1.30 | 0.2453 | 0.259 | 0.2342 | 5590690 |
| 1708732200 | 0.2465 | -0.00297 | -1.19 | 0.24907 | 0.2754 | 0.243 | 10103476 |
| 1708645800 | 0.24947 | -0.00793 | -3.08 | 0.259 | 0.27208 | 0.245 | 34050311 |
| 1708559400 | 0.2574 | 0.0266 | 11.53 | 0.2294 | 0.2583 | 0.2126 | 7847380 |
| 1708473000 | 0.2308 | 0.0036 | 1.58 | 0.2308 | 0.24411 | 0.2135 | 9752597 |
| 1708386600 | 0.2272 | 0.0066 | 2.99 | 0.2224 | 0.255 | 0.2218 | 5686419 |
| 1708300200 | 0.2206 | 0.0213 | 10.69 | 0.1996 | 0.234 | 0.1944 | 11486205 |
| 1708213800 | 0.1993 | 0.01935 | 10.75 | 0.18004 | 0.2008 | 0.1701 | 8496217 |
| 1708127400 | 0.17995 | 0.00985 | 5.79 | 0.1712 | 0.1852 | 0.1683 | 9055952 |
| 1708041000 | 0.1701 | 0.0023 | 1.37 | 0.1677 | 0.175 | 0.16658 | 5605229 |
| 1707954600 | 0.1678 | 0.007 | 4.35 | 0.16075 | 0.17 | 0.1588 | 2118671 |
| 1707868200 | 0.1608 | -0.0018 | -1.11 | 0.162 | 0.163 | 0.1569 | 3396511 |
| 1707781800 | 0.1626 | 0.0089 | 5.79 | 0.1545 | 0.1643 | 0.1513 | 3981864 |
| 1707695400 | 0.1537 | -0.00331 | -2.11 | 0.15687 | 0.1589 | 0.1529 | 867670 |
| 1707609000 | 0.15701 | 0.00381 | 2.49 | 0.1524 | 0.15941 | 0.152 | 2638736 |
| 1707522600 | 0.1532 | 0.0006 | 0.39 | 0.1528 | 0.1569 | 0.1511 | 1509298 |
| 1707436200 | 0.1526 | 0.0037 | 2.48 | 0.1494 | 0.153 | 0.1487 | 1928069 |
| 1707349800 | 0.1489 | 0.0011 | 0.74 | 0.14778 | 0.1504 | 0.1442 | 1166454 |
| 1707263400 | 0.1478 | 0.0063 | 4.45 | 0.1417 | 0.15 | 0.141 | 2282090 |
| 1707177000 | 0.1415 | 0.0002 | 0.14 | 0.14128 | 0.1445 | 0.139 | 771809 |
| 1707090600 | 0.1413 | -0.0033 | -2.28 | 0.14481 | 0.1457 | 0.1411 | 1478844 |
| 1707004200 | 0.1446 | 0.0003 | 0.21 | 0.14446 | 0.1484 | 0.1442 | 1602557 |
| 1706917800 | 0.1443 | 0.00251 | 1.77 | 0.1418 | 0.1455 | 0.1417 | 1543381 |
| 1706831400 | 0.14179 | -0.00165 | -1.15 | 0.14344 | 0.1446 | 0.1399 | 1991766 |
| 1706745000 | 0.14344 | -0.00256 | -1.75 | 0.14597 | 0.147 | 0.1405 | 2573314 |
| 1706658600 | 0.146 | -0.0038 | -2.54 | 0.1498 | 0.15151 | 0.1453 | 1860884 |
| 1706572200 | 0.1498 | 0.005 | 3.45 | 0.14404 | 0.15098 | 0.1437 | 2123348 |
| 1706485800 | 0.1448 | -0.00267 | -1.81 | 0.1476 | 0.1499 | 0.1431 | 1321769 |
| 1706399400 | 0.14747 | 0.00376 | 2.62 | 0.14406 | 0.1499 | 0.1437 | 1875009 |
| 1706313000 | 0.14371 | 0.00571 | 4.14 | 0.13641 | 0.14526 | 0.1364 | 2582988 |
| 1706226600 | 0.138 | -0.0033 | -2.34 | 0.1408 | 0.1408 | 0.1351 | 787634 |
| 1706140200 | 0.1413 | 0.0055 | 4.05 | 0.1358 | 0.1413 | 0.1339 | 2422108 |
| 1706053800 | 0.1358 | -0.0009 | -0.66 | 0.13641 | 0.1394 | 0.1276 | 4308267 |
| 1705967400 | 0.1367 | -0.01 | -6.82 | 0.14804 | 0.1493 | 0.1352 | 2182339 |
| 1705881000 | 0.1467 | -0.0003 | -0.20 | 0.14715 | 0.1513 | 0.1451 | 1649518 |
| 1705794600 | 0.147 | 0.0065 | 4.63 | 0.1404 | 0.1488 | 0.1391 | 3315021 |
| 1705708200 | 0.1405 | -0.0019 | -1.33 | 0.1421 | 0.168 | 0.13367 | 3784940 |
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
