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 | -0.00721 | -5.7127010538 | 0.12621 | 0.12798 | 0.09 | 156682.902731 | CX |
| 4 | -0.00032 | -0.268186389541 | 0.11932 | 0.1707 | 0.09 | 186271.805355 | CX |
| 12 | -0.0699 | -37.0037056644 | 0.1889 | 0.363 | 0.09 | 713834.773784 | CX |
| 26 | 0.0137 | 13.0104463438 | 0.1053 | 0.363 | 0.087 | 923874.896507 | CX |
| 52 | 0.032 | 36.7816091954 | 0.087 | 0.363 | 0.0565 | 955668.472 | CX |
| 156 | -6.891 | -98.302425107 | 7.01 | 13.68 | 0.0565 | 839832.690246 | CX |
| 260 | -6.891 | -98.302425107 | 7.01 | 13.68 | 0.0565 | 839832.690246 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.11896 | -0.00322 | -2.64 | 0.12218 | 0.12347 | 0.09 | 150167 |
| 1715817000 | 0.12218 | 0.00733 | 6.38 | 0.11485 | 0.12397 | 0.09 | 180845 |
| 1715730600 | 0.11485 | -0.00185 | -1.59 | 0.1167 | 0.11774 | 0.09 | 125023 |
| 1715644200 | 0.1167 | -0.00352 | -2.93 | 0.11734 | 0.122 | 0.1164 | 133755 |
| 1715557800 | 0.12022 | 0.00328 | 2.80 | 0.11694 | 0.1228 | 0.11694 | 155158 |
| 1715471400 | 0.11694 | -0.00463 | -3.81 | 0.12157 | 0.1219 | 0.111 | 221078 |
| 1715385000 | 0.12157 | -0.00464 | -3.68 | 0.12621 | 0.12798 | 0.119 | 130752 |
| 1715298600 | 0.12621 | -0.00306 | -2.37 | 0.12927 | 0.132 | 0.12503 | 160826 |
| 1715212200 | 0.12927 | -0.0038 | -2.86 | 0.13307 | 0.13348 | 0.125 | 156148 |
| 1715125800 | 0.13307 | -0.00549 | -3.96 | 0.13856 | 0.13941 | 0.1324 | 130532 |
| 1715039400 | 0.13856 | 0.00747 | 5.70 | 0.13102 | 0.154 | 0.12998 | 123371 |
| 1714953000 | 0.13109 | -0.00081 | -0.61 | 0.1319 | 0.134 | 0.122 | 131779 |
| 1714866600 | 0.1319 | -0.0041 | -3.01 | 0.136 | 0.14088 | 0.13151 | 99945 |
| 1714780200 | 0.136 | 0.00755 | 5.88 | 0.12845 | 0.13799 | 0.12371 | 173001 |
| 1714693800 | 0.12845 | 0.00517 | 4.19 | 0.12328 | 0.138 | 0.09 | 165840 |
| 1714607400 | 0.12328 | 0.0001 | 0.08 | 0.12318 | 0.15 | 0.12007 | 206682 |
| 1714521000 | 0.12318 | 0.00283 | 2.35 | 0.12035 | 0.138 | 0.11309 | 229935 |
| 1714434600 | 0.12035 | 0.00118 | 0.99 | 0.14262 | 0.1707 | 0.11578 | 301630 |
| 1714348200 | 0.11917 | -0.00112 | -0.93 | 0.12029 | 0.12439 | 0.11802 | 198383 |
| 1714261800 | 0.12029 | -0.00371 | -2.99 | 0.124 | 0.12698 | 0.11207 | 195756 |
| 1714175400 | 0.124 | -0.00888 | -6.68 | 0.13288 | 0.13399 | 0.09 | 163100 |
| 1714089000 | 0.13288 | -0.00262 | -1.93 | 0.1355 | 0.13648 | 0.09 | 194989 |
| 1714002600 | 0.1355 | -0.00712 | -4.99 | 0.14262 | 0.15279 | 0.13447 | 193807 |
| 1713916200 | 0.14262 | -0.01416 | -9.03 | 0.15678 | 0.1571 | 0.1412 | 182832 |
| 1713829800 | 0.15678 | 0.01383 | 9.67 | 0.1291 | 0.1707 | 0.1267 | 364174 |
| 1713743400 | 0.14295 | 0.01174 | 8.95 | 0.13121 | 0.145 | 0.1284 | 248195 |
| 1713657000 | 0.13121 | 0.01041 | 8.62 | 0.1222 | 0.13402 | 0.1141 | 230579 |
| 1713570600 | 0.1208 | 0.00148 | 1.24 | 0.11932 | 0.13374 | 0.09 | 267317 |
| 1713484200 | 0.11932 | 0.00893 | 8.09 | 0.11039 | 0.128 | 0.10607 | 295429 |
| 1713397800 | 0.11039 | -0.00751 | -6.37 | 0.1179 | 0.12 | 0.10605 | 280432 |
| 1713311400 | 0.1179 | -0.00229 | -1.91 | 0.12019 | 0.12499 | 0.09 | 196043 |
| 1713225000 | 0.12019 | -0.00885 | -6.86 | 0.1291 | 0.13718 | 0.11802 | 355444 |
| 1713138600 | 0.12904 | 0.00761 | 6.27 | 0.12143 | 0.13313 | 0.1141 | 292574 |
| 1713052200 | 0.12143 | -0.01684 | -12.18 | 0.13827 | 0.14989 | 0.1121 | 274161 |
| 1712965800 | 0.13827 | -0.00973 | -6.57 | 0.1492 | 0.1518 | 0.115 | 401419 |
| 1712879400 | 0.148 | -0.0102 | -6.45 | 0.1577 | 0.16 | 0.1458 | 343059 |
| 1712793000 | 0.1582 | -0.0035 | -2.16 | 0.1622 | 0.176 | 0.1498 | 710320 |
| 1712706600 | 0.1617 | -0.0047 | -2.82 | 0.1662 | 0.185 | 0.16 | 874904 |
| 1712620200 | 0.1664 | 0.0083 | 5.25 | 0.16007 | 0.17084 | 0.1577 | 1077329 |
| 1712533800 | 0.1581 | 0.0033 | 2.13 | 0.1559 | 0.1656 | 0.15135 | 526479 |
| 1712447400 | 0.1548 | -0.0041 | -2.58 | 0.1586 | 0.1612 | 0.148 | 1098389 |
| 1712361000 | 0.1589 | -0.0438 | -21.61 | 0.20386 | 0.2051 | 0.1334 | 3980919 |
| 1712274600 | 0.2027 | 0.008 | 4.11 | 0.19559 | 0.238 | 0.1914 | 1406591 |
| 1712188200 | 0.1947 | -0.011 | -5.35 | 0.2028 | 0.2087 | 0.1919 | 455257 |
| 1712101800 | 0.2057 | -0.01825 | -8.15 | 0.2247 | 0.23 | 0.2 | 815912 |
| 1712015400 | 0.22395 | -0.0079 | -3.41 | 0.2322 | 0.236 | 0.215 | 450939 |
| 1711929000 | 0.23185 | -0.00725 | -3.03 | 0.239 | 0.2429 | 0.23035 | 261230 |
| 1711842600 | 0.2391 | -0.00424 | -1.74 | 0.2423 | 0.2458 | 0.2357 | 253281 |
| 1711756200 | 0.24334 | 0.00051 | 0.21 | 0.2421 | 0.2505 | 0.23513 | 392088 |
| 1711669800 | 0.24283 | 0.00418 | 1.75 | 0.24 | 0.274 | 0.2376 | 1041503 |
| 1711583400 | 0.23865 | -0.02366 | -9.02 | 0.2611 | 0.26176 | 0.23602 | 590344 |
| 1711497000 | 0.26231 | 0.00181 | 0.69 | 0.2593 | 0.2874 | 0.253 | 743548 |
| 1711410600 | 0.2605 | 0.0018 | 0.70 | 0.2609 | 0.28 | 0.2422 | 1609139 |
| 1711324200 | 0.2587 | 0.01395 | 5.70 | 0.2431 | 0.2958 | 0.222 | 1441838 |
| 1711237800 | 0.24475 | 0.00103 | 0.42 | 0.2427 | 0.2541 | 0.2312 | 666366 |
| 1711151400 | 0.24372 | 0.00644 | 2.71 | 0.2351 | 0.2598 | 0.2276 | 887190 |
| 1711065000 | 0.23728 | -0.00042 | -0.18 | 0.2368 | 0.25023 | 0.2327 | 543813 |
| 1710978600 | 0.2377 | 0.0227 | 10.56 | 0.218 | 0.25099 | 0.21 | 961623 |
| 1710892200 | 0.215 | -0.0296 | -12.10 | 0.2419 | 0.24429 | 0.21057 | 746661 |
| 1710805800 | 0.2446 | -0.034 | -12.20 | 0.2786 | 0.2868 | 0.23757 | 707715 |
| 1710719400 | 0.2786 | 0.0241 | 9.47 | 0.2546 | 0.316 | 0.24939 | 1000226 |
| 1710633000 | 0.2545 | -0.0125 | -4.68 | 0.2671 | 0.2848 | 0.253 | 752210 |
| 1710546600 | 0.267 | -0.02847 | -9.64 | 0.2962 | 0.29869 | 0.2527 | 833600 |
| 1710460200 | 0.29547 | -0.02453 | -7.67 | 0.31907 | 0.3195 | 0.26993 | 900852 |
| 1710373800 | 0.32 | 0.0491 | 18.12 | 0.2738 | 0.363 | 0.2725 | 2709045 |
| 1710287400 | 0.2709 | 0.00524 | 1.97 | 0.2676 | 0.281 | 0.2532 | 1336213 |
| 1710201000 | 0.26566 | 0.02084 | 8.51 | 0.2442 | 0.2683 | 0.2241 | 2198378 |
| 1710114600 | 0.24482 | 0.0036 | 1.49 | 0.24122 | 0.25 | 0.2248 | 1119061 |
| 1710028200 | 0.24122 | 0.01087 | 4.72 | 0.2297 | 0.2473 | 0.21651 | 277830 |
| 1709941800 | 0.23035 | -0.01422 | -5.81 | 0.246 | 0.246 | 0.2255 | 787688 |
| 1709855400 | 0.24457 | -0.00772 | -3.06 | 0.2525 | 0.2694 | 0.2357 | 829882 |
| 1709769000 | 0.25229 | 0.01769 | 7.54 | 0.2353 | 0.25984 | 0.2286 | 774244 |
| 1709682600 | 0.2346 | -0.02688 | -10.28 | 0.2571 | 0.2639 | 0.2107 | 1474945 |
| 1709596200 | 0.26148 | -0.01672 | -6.01 | 0.2761 | 0.2837 | 0.24 | 1947182 |
| 1709509800 | 0.2782 | 0.0669 | 31.66 | 0.213 | 0.3025 | 0.2001 | 3886163 |
| 1709423400 | 0.2113 | 0.0045 | 2.18 | 0.2059 | 0.21588 | 0.2 | 665784 |
| 1709337000 | 0.2068 | 0.00888 | 4.49 | 0.1964 | 0.214 | 0.1964 | 410281 |
| 1709250600 | 0.19792 | -0.00178 | -0.89 | 0.1997 | 0.2143 | 0.19576 | 719259 |
| 1709164200 | 0.1997 | 0.0023 | 1.17 | 0.1974 | 0.22 | 0.19471 | 882866 |
| 1709077800 | 0.1974 | -0.00247 | -1.24 | 0.2009 | 0.229 | 0.19361 | 2030892 |
| 1708991400 | 0.19987 | 0.00597 | 3.08 | 0.1941 | 0.22 | 0.1801 | 2524328 |
| 1708905000 | 0.1939 | -0.0045 | -2.27 | 0.1984 | 0.1987 | 0.1849 | 312985 |
| 1708818600 | 0.1984 | 0.014 | 7.59 | 0.1854 | 0.199 | 0.1799 | 394114 |
| 1708732200 | 0.1844 | -0.0046 | -2.43 | 0.1889 | 0.228 | 0.178 | 1296518 |
| 1708645800 | 0.189 | 0.0031 | 1.67 | 0.1859 | 0.1974 | 0.1814 | 384506 |
| 1708559400 | 0.1859 | -0.0031 | -1.64 | 0.1896 | 0.192 | 0.1772 | 342147 |
| 1708473000 | 0.189 | -0.011 | -5.50 | 0.1996 | 0.20127 | 0.18481 | 477995 |
| 1708386600 | 0.2 | 0.0001 | 0.05 | 0.2005 | 0.20823 | 0.1931 | 457220 |
| 1708300200 | 0.1999 | 0.0035 | 1.78 | 0.19641 | 0.2036 | 0.18946 | 450082 |
| 1708213800 | 0.1964 | -0.0037 | -1.85 | 0.20117 | 0.20151 | 0.193 | 223967 |
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
