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 | 0.04607176 | 13.1906801599 | 0.34927509 | 1.2338502 | 0.30699459 | 739758.733809 | CX |
| 4 | -0.15135305 | -27.6848505002 | 0.5466999 | 1.23670688 | 0.30699459 | 1069348.51086 | CX |
| 12 | 0.04750064 | 13.6556439698 | 0.34784621 | 1.2631947 | 0.30699459 | 1311826.76358 | CX |
| 26 | 0.12921461 | 48.5527833832 | 0.26613224 | 1.2631947 | 0.23177363 | 1424068.64824 | CX |
| 52 | -0.13392713 | -25.3039323792 | 0.52927398 | 1.2631947 | 0.12689922 | 1333177.75513 | CX |
| 156 | -0.4748899 | -54.570195984 | 0.87023675 | 4.42206269 | 0.02173915 | 5735927.56921 | CX |
| 260 | 0.35256558 | 824.112000415 | 0.04278127 | 4.42206269 | 0.00771277 | 27283790.4926 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 0.38499343 | -0.005046 | -1.29 | 0.38887438 | 0.56922231 | 0.33740542 | 567278 |
| 1713829800 | 0.39003912 | 0.01668755 | 4.47 | 0.34076373 | 1.2338502 | 0.30699459 | 539830 |
| 1713743400 | 0.37335157 | -0.007959 | -2.09 | 0.37974266 | 0.47891064 | 0.33484089 | 629295 |
| 1713657000 | 0.38131044 | 0.02952767 | 8.39 | 0.35011697 | 0.52789497 | 0.34674024 | 613881 |
| 1713570600 | 0.35178277 | 0.0023228 | 0.66 | 0.3474453 | 0.35724872 | 0.32246993 | 895922 |
| 1713484200 | 0.34945997 | 0.00844784 | 2.48 | 0.34203728 | 0.35925453 | 0.33318912 | 827068 |
| 1713397800 | 0.34101213 | -0.00919 | -2.62 | 0.34927509 | 0.35291146 | 0.32855544 | 1105033 |
| 1713311400 | 0.35020196 | 0.00986779 | 2.90 | 0.33973018 | 0.51209595 | 0.32628298 | 1920649 |
| 1713225000 | 0.34033417 | -0.017816 | -4.97 | 0.34076373 | 0.3730781 | 0.32583883 | 2036054 |
| 1713138600 | 0.35814972 | 0.01376471 | 4.00 | 0.34076373 | 0.36222905 | 0.32583883 | 2741141 |
| 1713052200 | 0.34438501 | -0.072292 | -17.35 | 0.41612559 | 0.41612559 | 0.31419442 | 4076065 |
| 1712965800 | 0.41667688 | -0.067804 | -14.00 | 0.48491049 | 0.50378705 | 0.39856147 | 1986458 |
| 1712879400 | 0.48448071 | -0.00019 | -0.04 | 0.48435064 | 0.50706063 | 0.4819251 | 776181 |
| 1712793000 | 0.48467087 | 0.00195656 | 0.41 | 0.48218425 | 0.49414852 | 0.46126246 | 735077 |
| 1712706600 | 0.48271431 | -0.010473 | -2.12 | 0.49269108 | 0.50141634 | 0.47734174 | 1211643 |
| 1712620200 | 0.49318729 | 0.02543449 | 5.44 | 0.45596161 | 1.23670688 | 0.4493784 | 584411 |
| 1712533800 | 0.4677528 | 0.00285749 | 0.61 | 0.46434627 | 0.58810434 | 0.46302331 | 606157 |
| 1712447400 | 0.46489531 | -0.001564 | -0.34 | 0.46461163 | 0.5371707 | 0.44872114 | 521495 |
| 1712361000 | 0.4664598 | -0.001636 | -0.35 | 0.46649638 | 0.52537785 | 0.44483255 | 724488 |
| 1712274600 | 0.46809578 | 0.01012999 | 2.21 | 0.45596161 | 0.56076188 | 0.4493784 | 750710 |
| 1712188200 | 0.45796579 | -0.007199 | -1.55 | 0.46301938 | 0.47505825 | 0.44857341 | 751273 |
| 1712101800 | 0.4651645 | -0.035939 | -7.17 | 0.49933062 | 0.49940145 | 0.46211133 | 758704 |
| 1712015400 | 0.50110313 | -0.024722 | -4.70 | 0.52111127 | 0.54094869 | 0.48779456 | 830590 |
| 1711929000 | 0.52582516 | 0.00464684 | 0.89 | 0.52054672 | 0.58948664 | 0.4926595 | 578899 |
| 1711842600 | 0.52117832 | -0.017718 | -3.29 | 0.54049076 | 0.5614031 | 0.51806071 | 624743 |
| 1711756200 | 0.53889627 | 0.003934 | 0.74 | 0.53315417 | 0.60417975 | 0.52274953 | 876842 |
| 1711669800 | 0.53496227 | 0.00902941 | 1.72 | 0.52761265 | 0.54221551 | 0.51816998 | 743212 |
| 1711583400 | 0.52593286 | -0.016366 | -3.02 | 0.5466999 | 0.5525476 | 0.51805769 | 928644 |
| 1711497000 | 0.54229902 | 0.02119069 | 4.07 | 0.52111127 | 0.54606072 | 0.52087383 | 956401 |
| 1711410600 | 0.52110833 | 0.00371495 | 0.72 | 0.49896242 | 0.5298152 | 0.49588232 | 1545009 |
| 1711324200 | 0.51739338 | 0.01175871 | 2.33 | 0.50536866 | 0.68149691 | 0.49768243 | 617693 |
| 1711237800 | 0.50563467 | 0.0124949 | 2.53 | 0.49475748 | 0.5174699 | 0.45099519 | 1100434 |
| 1711151400 | 0.49313977 | -0.006456 | -1.29 | 0.50104202 | 0.5119686 | 0.4765774 | 900448 |
| 1711065000 | 0.49959571 | 0.00068761 | 0.14 | 0.49896242 | 0.50949558 | 0.48628277 | 1097101 |
| 1710978600 | 0.4989081 | 0.05237816 | 11.73 | 0.44856187 | 0.50330457 | 0.42883964 | 1241069 |
| 1710892200 | 0.44652994 | -0.037679 | -7.78 | 0.48563187 | 0.48644456 | 0.43257248 | 1587627 |
| 1710805800 | 0.4842087 | -0.01964 | -3.90 | 0.52266269 | 1.2631947 | 0.4705369 | 649877 |
| 1710719400 | 0.50384867 | 0.01629787 | 3.34 | 0.49430993 | 0.51184969 | 0.46925635 | 1323299 |
| 1710633000 | 0.4875508 | -0.054386 | -10.04 | 0.53889027 | 0.55209298 | 0.47752396 | 1251454 |
| 1710546600 | 0.54193667 | -0.203809 | -27.33 | 0.52266269 | 0.55450869 | 0.50253587 | 2122628 |
| 1710460200 | 0.74574586 | 0.15220422 | 25.64 | 0.59315347 | 0.74615418 | 0.43421833 | 1110500 |
| 1710373800 | 0.59354164 | -0.002682 | -0.45 | 0.59454314 | 0.60793772 | 0.57843056 | 959862 |
| 1710287400 | 0.59622318 | -0.004294 | -0.72 | 0.60442767 | 0.61968188 | 0.56367677 | 1567975 |
| 1710201000 | 0.60051668 | 0.00638882 | 1.08 | 0.52266269 | 0.610053 | 0.51452402 | 2557022 |
| 1710114600 | 0.59412786 | 0.00695795 | 1.18 | 0.61611748 | 0.63203318 | 0.58604314 | 2943665 |
| 1710028200 | 0.58716991 | 0.03715674 | 6.76 | 0.54609637 | 0.60058449 | 0.54223746 | 2807215 |
| 1709941800 | 0.55001317 | 0.00530014 | 0.97 | 0.54399974 | 0.55001317 | 0.5052268 | 1165043 |
| 1709855400 | 0.54471303 | 0.03332968 | 6.52 | 0.51470092 | 0.55869079 | 0.50793115 | 1597290 |
| 1709769000 | 0.51138335 | 0.02704173 | 5.58 | 0.48153705 | 0.51711597 | 0.46153982 | 1524914 |
| 1709682600 | 0.48434162 | -0.038194 | -7.31 | 0.52266269 | 0.55450869 | 0.41778965 | 2798804 |
| 1709596200 | 0.52253566 | 0.00695845 | 1.35 | 0.35570769 | 0.54585964 | 0.35570769 | 1964389 |
| 1709509800 | 0.51557721 | -0.020822 | -3.88 | 0.5301844 | 0.55487655 | 0.48770221 | 2694530 |
| 1709423400 | 0.53639899 | 0.0140992 | 2.70 | 0.53260437 | 0.55362472 | 0.51473108 | 1999250 |
| 1709337000 | 0.52229979 | -0.00609 | -1.15 | 0.5193603 | 0.54008585 | 0.49759176 | 3598892 |
| 1709250600 | 0.52839015 | 0.08511942 | 19.20 | 0.44087445 | 0.52839015 | 0.43553288 | 3334193 |
| 1709164200 | 0.44327073 | 0.00063053 | 0.14 | 0.44743673 | 0.480312 | 0.43516778 | 3478564 |
| 1709077800 | 0.4426402 | 0.02053011 | 4.86 | 0.42296187 | 0.44872828 | 0.40138929 | 2254733 |
| 1708991400 | 0.42211009 | 0.01651984 | 4.07 | 0.35570769 | 0.90911776 | 0.35570769 | 2375590 |
| 1708905000 | 0.40559025 | 0.00945846 | 2.39 | 0.39579344 | 0.40559025 | 0.38977088 | 1014570 |
| 1708818600 | 0.39613179 | 0.01757868 | 4.64 | 0.37939405 | 0.39811908 | 0.3758002 | 1120502 |
| 1708732200 | 0.37855311 | -0.007846 | -2.03 | 0.38500469 | 0.41192037 | 0.37207005 | 1033108 |
| 1708645800 | 0.38639909 | 0.00654618 | 1.72 | 0.37921374 | 0.39227726 | 0.37153516 | 1093302 |
| 1708559400 | 0.37985291 | -0.016346 | -4.13 | 0.39528913 | 0.39590174 | 0.36913338 | 1116535 |
| 1708473000 | 0.39619852 | -0.013354 | -3.26 | 0.41104464 | 0.41116871 | 0.38442776 | 1161522 |
| 1708386600 | 0.40955221 | 0.00863822 | 2.15 | 0.35570769 | 0.41203025 | 0.35570769 | 1551262 |
| 1708300200 | 0.40091399 | 0.0143591 | 3.71 | 0.38554316 | 0.40490862 | 0.38554316 | 1879048 |
| 1708213800 | 0.38655489 | -0.007668 | -1.95 | 0.39507802 | 0.40828234 | 0.37887918 | 1702157 |
| 1708127400 | 0.39422332 | -0.006229 | -1.56 | 0.39913119 | 0.40599205 | 0.38758944 | 1418823 |
| 1708041000 | 0.40045229 | 0.01481232 | 3.84 | 0.53210073 | 0.53210073 | 0.38346014 | 1509671 |
| 1707954600 | 0.38563997 | 0.01298319 | 3.48 | 0.37139584 | 0.38979433 | 0.36953465 | 1103804 |
| 1707868200 | 0.37265678 | -0.007952 | -2.09 | 0.38226943 | 0.38233781 | 0.36557536 | 1119566 |
| 1707781800 | 0.38060883 | 0.01214844 | 3.30 | 0.35570769 | 0.38753438 | 0.35570769 | 839425 |
| 1707695400 | 0.36846039 | 0.00669193 | 1.85 | 0.3613305 | 0.40712569 | 0.3602208 | 513715 |
| 1707609000 | 0.36176846 | -0.002248 | -0.62 | 0.36701464 | 0.42262875 | 0.36099122 | 826805 |
| 1707522600 | 0.36401636 | -0.090494 | -19.91 | 0.35570769 | 0.36895654 | 0.35570769 | 875925 |
| 1707436200 | 0.45451007 | 0.09965466 | 28.08 | 0.35318175 | 0.4792726 | 0.34956393 | 581165 |
| 1707349800 | 0.35485541 | 0.0124016 | 3.62 | 0.34266185 | 0.35531176 | 0.33563979 | 560071 |
| 1707263400 | 0.34245381 | -0.003965 | -1.14 | 0.34633673 | 0.39391391 | 0.34232307 | 650483 |
| 1707177000 | 0.34641898 | 0.00546975 | 1.60 | 0.41152853 | 0.418779 | 0.34284921 | 741927 |
| 1707090600 | 0.34094923 | -0.006846 | -1.97 | 0.34657361 | 0.44711407 | 0.33958819 | 478515 |
| 1707004200 | 0.34779493 | -0.000857 | -0.25 | 0.35076966 | 0.4172862 | 0.34457396 | 519577 |
| 1706917800 | 0.3486524 | 0.00786871 | 2.31 | 0.34176874 | 0.40038391 | 0.34075138 | 463665 |
| 1706831400 | 0.34078369 | -0.000122 | -0.04 | 0.34138656 | 0.41181448 | 0.33455654 | 459788 |
| 1706745000 | 0.3409053 | -0.00893 | -2.55 | 0.34784621 | 0.37880432 | 0.3377637 | 791260 |
| 1706658600 | 0.34983506 | -0.011553 | -3.20 | 0.3596167 | 0.43746816 | 0.34983506 | 567174 |
| 1706572200 | 0.36138837 | 0.00999006 | 2.84 | 0.41152853 | 0.418779 | 0.34748605 | 437326 |
| 1706485800 | 0.35139831 | -0.006976 | -1.95 | 0.42864543 | 0.42864543 | 0.34878038 | 578923 |
| 1706399400 | 0.35837431 | 0.00431099 | 1.22 | 0.35840607 | 0.40576757 | 0.34837882 | 519982 |
| 1706313000 | 0.35406332 | 0.01330551 | 3.90 | 0.34069805 | 0.3695594 | 0.32418755 | 693852 |
| 1706226600 | 0.34075781 | -0.00464 | -1.34 | 0.34514881 | 0.40366109 | 0.33611727 | 621936 |
| 1706140200 | 0.34539735 | 0.01129351 | 3.38 | 0.33375999 | 0.42000878 | 0.33211162 | 630589 |
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
