We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.2299 | -27.0935960591 | 0.84854 | 0.86508 | 0.5 | 121749.260073 | CX |
| 4 | -0.32183 | -34.2201239806 | 0.94047 | 1.38 | 0.5 | 133575.086209 | CX |
| 12 | 0.03176 | 5.41166848419 | 0.58688 | 1.54 | 0.5 | 131547.548211 | CX |
| 26 | 0.21314 | 52.5622688039 | 0.4055 | 1.54 | 0.3834 | 174561.821201 | CX |
| 52 | -0.82136 | -57.0388888889 | 1.44 | 1.54 | 0.32096 | 123132.41704 | CX |
| 156 | -15.19505313 | -96.0879473573 | 15.81369313 | 494.36 | 1.0E-5 | 355972792.678 | CX |
| 260 | 0.61827026 | 167217.574512 | 0.00036974 | 494.36 | 1.0E-5 | 236425900.408 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.61163 | 0.01566 | 2.63 | 0.59597 | 0.61348 | 0.57709 | 10082 |
| 1713397800 | 0.59597 | -0.01348 | -2.21 | 0.60945 | 0.61283 | 0.575 | 76436 |
| 1713311400 | 0.60945 | 0.0078 | 1.30 | 0.60165 | 0.61398 | 0.58004 | 17441 |
| 1713225000 | 0.60165 | -0.02821 | -4.48 | 0.62212 | 0.64977 | 0.57391 | 176941 |
| 1713138600 | 0.62986 | 0.04274 | 7.28 | 0.5851 | 0.62986 | 0.56216 | 31436 |
| 1713052200 | 0.58712 | -0.09667 | -14.14 | 0.68315 | 0.70317 | 0.5 | 349474 |
| 1712965800 | 0.68379 | -0.16451 | -19.39 | 0.84854 | 0.86508 | 0.58824 | 190430 |
| 1712879400 | 0.8483 | -0.01456 | -1.69 | 0.86286 | 0.88626 | 0.83589 | 40579 |
| 1712793000 | 0.86286 | -0.01139 | -1.30 | 0.87905 | 0.88253 | 0.808 | 59377 |
| 1712706600 | 0.87425 | -0.06751 | -7.17 | 0.94176 | 0.94236 | 0.87421 | 36640 |
| 1712620200 | 0.94176 | 0.03616 | 3.99 | 0.90342 | 0.94835 | 0.88703 | 162200 |
| 1712533800 | 0.9056 | -0.00025 | -0.03 | 0.90006 | 0.92514 | 0.89825 | 45854 |
| 1712447400 | 0.90585 | 0.02588 | 2.94 | 0.87966 | 0.90732 | 0.86753 | 65968 |
| 1712361000 | 0.87997 | -0.04565 | -4.93 | 0.93101 | 0.93561 | 0.87247 | 84121 |
| 1712274600 | 0.92562 | -0.00202 | -0.22 | 0.92764 | 0.96148 | 0.899 | 33307 |
| 1712188200 | 0.92764 | -0.03504 | -3.64 | 0.95844 | 0.97431 | 0.9 | 50386 |
| 1712101800 | 0.96268 | -0.10732 | -10.03 | 1.07 | 1.07 | 0.94946 | 48864 |
| 1712015400 | 1.07 | -0.09 | -7.76 | 1.16 | 1.17 | 1.03 | 119327 |
| 1711929000 | 1.16 | 0.09 | 8.41 | 1.08 | 1.19 | 1.07 | 58926 |
| 1711842600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.13 | 1.07 | 204524 |
| 1711756200 | 1.09 | -0.04 | -3.54 | 1.14 | 1.14 | 1.07 | 33455 |
| 1711669800 | 1.13 | 0.04 | 3.67 | 1.09 | 1.15 | 1.08 | 154259 |
| 1711583400 | 1.09 | -0.09 | -7.63 | 1.18 | 1.22 | 1.09 | 230067 |
| 1711497000 | 1.18 | -0.08 | -6.35 | 1.26 | 1.34 | 1.17 | 233239 |
| 1711410600 | 1.26 | -0.01 | -0.79 | 1.26 | 1.38 | 1.25 | 393277 |
| 1711324200 | 1.27 | 0.17 | 15.45 | 1.09 | 1.3 | 1.08 | 433325 |
| 1711237800 | 1.1 | 0.1 | 10.43 | 1 | 1.17 | 0.96448 | 249626 |
| 1711151400 | 0.99607 | 0.0556 | 5.91 | 0.94047 | 1.07 | 0.89523 | 150526 |
| 1711065000 | 0.94047 | 0.04812 | 5.39 | 0.89092 | 0.98295 | 0.86789 | 105586 |
| 1710978600 | 0.89235 | 0.08168 | 10.08 | 0.8137 | 0.90976 | 0.78261 | 139422 |
| 1710892200 | 0.81067 | -0.10043 | -11.02 | 0.9111 | 0.91288 | 0.78786 | 135586 |
| 1710805800 | 0.9111 | 0.00241 | 0.27 | 0.90092 | 1 | 0.87654 | 139186 |
| 1710719400 | 0.90869 | 0.04076 | 4.70 | 0.8715 | 0.92 | 0.83723 | 70375 |
| 1710633000 | 0.86793 | -0.10208 | -10.52 | 0.96611 | 0.97699 | 0.64544 | 80684 |
| 1710546600 | 0.97001 | -0.07999 | -7.62 | 1.05 | 1.06 | 0.88522 | 151403 |
| 1710460200 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 0.969 | 77199 |
| 1710373800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.12 | 1.04 | 112996 |
| 1710287400 | 1.09 | -0.04 | -3.54 | 1.13 | 1.14 | 1.02 | 100224 |
| 1710201000 | 1.13 | 0.05 | 4.63 | 1.08 | 1.2 | 1 | 255568 |
| 1710114600 | 1.08 | -0.05 | -4.42 | 1.13 | 1.17 | 1.05 | 57115 |
| 1710028200 | 1.13 | -0.01 | -0.88 | 1.14 | 1.16 | 1.1 | 46760 |
| 1709941800 | 1.14 | -0.02 | -1.72 | 1.16 | 1.21 | 1.06 | 159887 |
| 1709855400 | 1.16 | 0.03 | 2.65 | 1.12 | 1.31 | 1.06 | 225221 |
| 1709769000 | 1.13 | -0.08 | -6.61 | 1.19 | 1.36 | 1.04 | 359682 |
| 1709682600 | 1.21 | 0.39 | 48.10 | 0.8202 | 1.54 | 0.80669 | 1619184 |
| 1709596200 | 0.817 | -0.01075 | -1.30 | 0.83468 | 0.86001 | 0.79369 | 150405 |
| 1709509800 | 0.82775 | -0.03459 | -4.01 | 0.86472 | 0.89867 | 0.71912 | 69215 |
| 1709423400 | 0.86234 | 0.10382 | 13.69 | 0.75813 | 0.92557 | 0.75359 | 239590 |
| 1709337000 | 0.75852 | 0.04677 | 6.57 | 0.71086 | 0.77066 | 0.7104 | 148666 |
| 1709250600 | 0.71175 | 0.00813 | 1.16 | 0.70649 | 0.78459 | 0.682 | 109167 |
| 1709164200 | 0.70362 | -0.00057 | -0.08 | 0.70419 | 0.73725 | 0.61617 | 128449 |
| 1709077800 | 0.70419 | 0.01298 | 1.88 | 0.69043 | 0.71285 | 0.68401 | 78337 |
| 1708991400 | 0.69121 | 0.00012 | 0.02 | 0.69109 | 0.6934 | 0.66655 | 82290 |
| 1708905000 | 0.69109 | 0.02547 | 3.83 | 0.66562 | 0.70253 | 0.65995 | 45592 |
| 1708818600 | 0.66562 | 0.01497 | 2.30 | 0.65065 | 0.67151 | 0.64113 | 17138 |
| 1708732200 | 0.65065 | -0.00928 | -1.41 | 0.65834 | 0.66923 | 0.636 | 19713 |
| 1708645800 | 0.65993 | -0.00982 | -1.47 | 0.66978 | 0.67816 | 0.65544 | 34900 |
| 1708559400 | 0.66975 | -0.01468 | -2.14 | 0.68443 | 0.686 | 0.645 | 73074 |
| 1708473000 | 0.68443 | -0.03091 | -4.32 | 0.71248 | 0.72547 | 0.6481 | 70829 |
| 1708386600 | 0.71534 | 0.00256 | 0.36 | 0.71778 | 0.73426 | 0.70543 | 39121 |
| 1708300200 | 0.71278 | -0.0002 | -0.03 | 0.7141 | 0.72307 | 0.70695 | 22577 |
| 1708213800 | 0.71298 | -0.00227 | -0.32 | 0.71525 | 0.71708 | 0.68501 | 13623 |
| 1708127400 | 0.71525 | -0.01439 | -1.97 | 0.73103 | 0.74406 | 0.7003 | 25842 |
| 1708041000 | 0.72964 | 0.03842 | 5.56 | 0.69065 | 0.75942 | 0.68501 | 119682 |
| 1707954600 | 0.69122 | 0.03117 | 4.72 | 0.66005 | 0.6978 | 0.65539 | 30938 |
| 1707868200 | 0.66005 | -0.01428 | -2.12 | 0.67433 | 0.68715 | 0.64345 | 123061 |
| 1707781800 | 0.67433 | 0.01472 | 2.23 | 0.66335 | 0.67762 | 0.64106 | 211170 |
| 1707695400 | 0.65961 | -0.02907 | -4.22 | 0.68501 | 0.69351 | 0.65822 | 168414 |
| 1707609000 | 0.68868 | 0.02135 | 3.20 | 0.6688 | 0.698 | 0.66056 | 253681 |
| 1707522600 | 0.66733 | 0.00702 | 1.06 | 0.65834 | 0.68719 | 0.65287 | 63204 |
| 1707436200 | 0.66031 | 0.00132 | 0.20 | 0.65899 | 0.68719 | 0.64973 | 69921 |
| 1707349800 | 0.65899 | 0.01649 | 2.57 | 0.63984 | 0.66507 | 0.63307 | 85149 |
| 1707263400 | 0.6425 | 0.01235 | 1.96 | 0.63104 | 0.65816 | 0.61977 | 29218 |
| 1707177000 | 0.63015 | 0.00275 | 0.44 | 0.62664 | 0.65188 | 0.62338 | 237381 |
| 1707090600 | 0.6274 | -0.03456 | -5.22 | 0.66196 | 0.66196 | 0.62162 | 113683 |
| 1707004200 | 0.66196 | 0.04298 | 6.94 | 0.61898 | 0.66338 | 0.60751 | 79025 |
| 1706917800 | 0.61898 | 0.01288 | 2.13 | 0.6061 | 0.61939 | 0.6061 | 30846 |
| 1706831400 | 0.6061 | 0.0032 | 0.53 | 0.6029 | 0.60891 | 0.5861 | 55183 |
| 1706745000 | 0.6029 | -0.02032 | -3.26 | 0.62372 | 0.62372 | 0.59701 | 16802 |
| 1706658600 | 0.62322 | -0.02358 | -3.65 | 0.64728 | 0.6548 | 0.62322 | 51231 |
| 1706572200 | 0.6468 | 0.01038 | 1.63 | 0.63432 | 0.64955 | 0.62628 | 220668 |
| 1706485800 | 0.63642 | -0.01525 | -2.34 | 0.65167 | 0.6657 | 0.62855 | 30791 |
| 1706399400 | 0.65167 | 0.03771 | 6.14 | 0.61714 | 0.69881 | 0.61714 | 84787 |
| 1706313000 | 0.61396 | 0.02708 | 4.61 | 0.58688 | 0.61661 | 0.58512 | 30424 |
| 1706226600 | 0.58688 | -0.01169 | -1.95 | 0.5986 | 0.5986 | 0.57575 | 45128 |
| 1706140200 | 0.59857 | 0.01747 | 3.01 | 0.5811 | 0.60024 | 0.58069 | 31836 |
| 1706053800 | 0.5811 | -0.00961 | -1.63 | 0.59071 | 0.60734 | 0.55223 | 50517 |
| 1705967400 | 0.59071 | -0.0564 | -8.72 | 0.6095 | 0.64941 | 0.58111 | 273762 |
| 1705881000 | 0.64711 | -0.01342 | -2.03 | 0.66053 | 0.6654 | 0.64711 | 11478 |
| 1705794600 | 0.66053 | 0.00335 | 0.51 | 0.6581 | 0.75224 | 0.63271 | 54044 |
| 1705708200 | 0.65718 | -0.0336 | -4.86 | 0.68944 | 0.68944 | 0.61736 | 46542 |
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
