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 | -0.02996 | -7.25669718549 | 0.41286 | 0.41979 | 0.20178 | 111255.2991 | CX |
| 4 | -0.11233 | -22.6823900006 | 0.49523 | 0.56577 | 0.20178 | 138350.14802 | CX |
| 12 | 0.20036 | 109.762243892 | 0.18254 | 0.8399 | 0.17439 | 218767.614674 | CX |
| 26 | 0.29315 | 326.629526462 | 0.08975 | 0.8399 | 0.0663 | 288742.617568 | CX |
| 52 | 0.2845 | 289.12601626 | 0.0984 | 0.8399 | 0.06111 | 279801.516711 | CX |
| 156 | -1.6971 | -81.5913461538 | 2.08 | 2.16 | 0.055 | 229885.425153 | CX |
| 260 | -2.4071 | -86.2759856631 | 2.79 | 3.3 | 0.055 | 221540.343495 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 0.37722 | -0.00072 | -0.19 | 0.37873 | 0.38836 | 0.36732 | 88842 |
| 1715817000 | 0.37794 | 0.01019 | 2.77 | 0.36933 | 0.39169 | 0.35794 | 122741 |
| 1715730600 | 0.36775 | -0.0056 | -1.50 | 0.37718 | 0.38095 | 0.36775 | 104020 |
| 1715644200 | 0.37335 | -0.00607 | -1.60 | 0.20477 | 0.38272 | 0.20178 | 115956 |
| 1715557800 | 0.37942 | -0.00422 | -1.10 | 0.38364 | 0.38946 | 0.37134 | 96407 |
| 1715471400 | 0.38364 | -0.01372 | -3.45 | 0.39736 | 0.40909 | 0.38083 | 131784 |
| 1715385000 | 0.39736 | -0.0155 | -3.75 | 0.41286 | 0.41979 | 0.38333 | 119034 |
| 1715298600 | 0.41286 | -0.00369 | -0.89 | 0.41655 | 0.4357 | 0.39752 | 110058 |
| 1715212200 | 0.41655 | 0.01309 | 3.24 | 0.40145 | 0.43446 | 0.39479 | 119676 |
| 1715125800 | 0.40346 | -0.01191 | -2.87 | 0.41537 | 0.42 | 0.39715 | 107503 |
| 1715039400 | 0.41537 | -0.03072 | -6.89 | 0.44669 | 0.44717 | 0.4034 | 106997 |
| 1714953000 | 0.44609 | 0.03926 | 9.65 | 0.40683 | 0.46428 | 0.38242 | 84206 |
| 1714866600 | 0.40683 | -0.0043 | -1.05 | 0.41113 | 0.41809 | 0.39668 | 111500 |
| 1714780200 | 0.41113 | 0.03316 | 8.77 | 0.37797 | 0.42515 | 0.37164 | 137943 |
| 1714693800 | 0.37797 | -0.00396 | -1.04 | 0.38193 | 0.40596 | 0.36469 | 94156 |
| 1714607400 | 0.38193 | 0.01726 | 4.73 | 0.36467 | 0.3975 | 0.34285 | 231531 |
| 1714521000 | 0.36467 | -0.04737 | -11.50 | 0.41204 | 0.41895 | 0.35178 | 156281 |
| 1714434600 | 0.41204 | -0.01625 | -3.79 | 0.20477 | 0.45574 | 0.20178 | 216660 |
| 1714348200 | 0.42829 | 0.00275 | 0.65 | 0.42554 | 0.44657 | 0.41449 | 136028 |
| 1714261800 | 0.42554 | -0.05058 | -10.62 | 0.47612 | 0.48717 | 0.40595 | 186803 |
| 1714175400 | 0.47612 | 0.06067 | 14.60 | 0.41545 | 0.48295 | 0.38165 | 168619 |
| 1714089000 | 0.41545 | -0.02216 | -5.06 | 0.43761 | 0.46492 | 0.40922 | 199997 |
| 1714002600 | 0.43761 | -0.02404 | -5.21 | 0.46165 | 0.47771 | 0.41502 | 174172 |
| 1713916200 | 0.46165 | -0.03404 | -6.87 | 0.49569 | 0.49569 | 0.45063 | 123906 |
| 1713829800 | 0.49569 | -0.02048 | -3.97 | 0.20477 | 0.51735 | 0.20178 | 110716 |
| 1713743400 | 0.51617 | -0.00677 | -1.29 | 0.52294 | 0.56577 | 0.50226 | 117825 |
| 1713657000 | 0.52294 | 0.05256 | 11.17 | 0.47038 | 0.55669 | 0.45108 | 186849 |
| 1713570600 | 0.47038 | -0.02485 | -5.02 | 0.49523 | 0.50468 | 0.42966 | 213582 |
| 1713484200 | 0.49523 | -0.00382 | -0.77 | 0.49905 | 0.51517 | 0.44952 | 159592 |
| 1713397800 | 0.49905 | -0.06681 | -11.81 | 0.56586 | 0.56746 | 0.48806 | 157770 |
| 1713311400 | 0.56586 | 0.02541 | 4.70 | 0.54045 | 0.63738 | 0.53824 | 165454 |
| 1713225000 | 0.54045 | -0.07606 | -12.34 | 0.60786 | 0.61924 | 0.52712 | 163927 |
| 1713138600 | 0.61651 | -0.09363 | -13.18 | 0.71014 | 0.74271 | 0.52246 | 185315 |
| 1713052200 | 0.71014 | 0.11349 | 19.02 | 0.59665 | 0.8399 | 0.53757 | 248537 |
| 1712965800 | 0.59665 | 0.08337 | 16.24 | 0.51328 | 0.67803 | 0.42606 | 241146 |
| 1712879400 | 0.51328 | 0.01093 | 2.18 | 0.50235 | 0.55369 | 0.46538 | 180413 |
| 1712793000 | 0.50235 | -0.0791 | -13.60 | 0.58145 | 0.80069 | 0.44012 | 176854 |
| 1712706600 | 0.58145 | 0.30223 | 108.24 | 0.27922 | 0.60505 | 0.27617 | 328479 |
| 1712620200 | 0.27922 | 0.0948 | 51.40 | 0.18277 | 0.29352 | 0.17439 | 295872 |
| 1712533800 | 0.18442 | -0.00518 | -2.73 | 0.1896 | 0.19037 | 0.1791 | 388481 |
| 1712447400 | 0.1896 | 0.00661 | 3.61 | 0.18299 | 0.19179 | 0.18281 | 72551 |
| 1712361000 | 0.18299 | -0.00106 | -0.58 | 0.18405 | 0.18731 | 0.17997 | 78204 |
| 1712274600 | 0.18405 | 0.00449 | 2.50 | 0.18001 | 0.18468 | 0.17875 | 176181 |
| 1712188200 | 0.17956 | -0.01221 | -6.37 | 0.19184 | 0.19335 | 0.1789 | 279614 |
| 1712101800 | 0.19177 | -0.00258 | -1.33 | 0.19453 | 0.19577 | 0.18 | 256659 |
| 1712015400 | 0.19435 | -0.01494 | -7.14 | 0.20847 | 0.21537 | 0.19268 | 162922 |
| 1711929000 | 0.20929 | 0.00881 | 4.39 | 0.20048 | 0.21222 | 0.20047 | 86809 |
| 1711842600 | 0.20048 | 0.00821 | 4.27 | 0.19336 | 0.21097 | 0.19246 | 176091 |
| 1711756200 | 0.19227 | -0.00969 | -4.80 | 0.20196 | 0.2028 | 0.18969 | 292144 |
| 1711669800 | 0.20196 | 0.01094 | 5.73 | 0.19102 | 0.20671 | 0.18792 | 258621 |
| 1711583400 | 0.19102 | -0.01552 | -7.51 | 0.20654 | 0.2073 | 0.187 | 264019 |
| 1711497000 | 0.20654 | -0.01074 | -4.94 | 0.21728 | 0.21992 | 0.20263 | 235256 |
| 1711410600 | 0.21728 | 0.01692 | 8.44 | 0.20054 | 0.22411 | 0.19854 | 300268 |
| 1711324200 | 0.20036 | -0.0041 | -2.01 | 0.20446 | 0.20446 | 0.18913 | 224398 |
| 1711237800 | 0.20446 | 0.00977 | 5.02 | 0.19469 | 0.20531 | 0.18798 | 192694 |
| 1711151400 | 0.19469 | -0.01093 | -5.32 | 0.20543 | 0.21008 | 0.18959 | 268244 |
| 1711065000 | 0.20562 | -0.00922 | -4.29 | 0.21484 | 0.21667 | 0.20108 | 212389 |
| 1710978600 | 0.21484 | 0.00523 | 2.50 | 0.20961 | 0.21639 | 0.195 | 289420 |
| 1710892200 | 0.20961 | -0.01026 | -4.67 | 0.21987 | 0.22156 | 0.20705 | 260595 |
| 1710805800 | 0.21987 | -0.01059 | -4.60 | 0.23074 | 0.23428 | 0.21604 | 260654 |
| 1710719400 | 0.23046 | 0.01869 | 8.83 | 0.21177 | 0.23723 | 0.2116 | 250282 |
| 1710633000 | 0.21177 | -0.01546 | -6.80 | 0.22723 | 0.24119 | 0.2116 | 253730 |
| 1710546600 | 0.22723 | -0.01284 | -5.35 | 0.23992 | 0.24255 | 0.21294 | 434635 |
| 1710460200 | 0.24007 | -0.00455 | -1.86 | 0.24445 | 0.24873 | 0.22508 | 301924 |
| 1710373800 | 0.24462 | 0.00827 | 3.50 | 0.23762 | 0.24527 | 0.23132 | 292402 |
| 1710287400 | 0.23635 | -0.02242 | -8.66 | 0.25878 | 0.26093 | 0.23338 | 278395 |
| 1710201000 | 0.25877 | 0.00412 | 1.62 | 0.25539 | 0.27223 | 0.2433 | 397815 |
| 1710114600 | 0.25465 | 0.01959 | 8.33 | 0.23506 | 0.29271 | 0.23044 | 409648 |
| 1710028200 | 0.23506 | 0.00851 | 3.76 | 0.22655 | 0.23957 | 0.22643 | 303691 |
| 1709941800 | 0.22655 | -0.01805 | -7.38 | 0.2446 | 0.24545 | 0.22215 | 332451 |
| 1709855400 | 0.2446 | 0.01483 | 6.45 | 0.22977 | 0.26014 | 0.22142 | 393997 |
| 1709769000 | 0.22977 | 0.01806 | 8.53 | 0.21171 | 0.24195 | 0.19738 | 377320 |
| 1709682600 | 0.21171 | 0.00307 | 1.47 | 0.20864 | 0.2282 | 0.19862 | 351031 |
| 1709596200 | 0.20864 | 0.01221 | 6.22 | 0.19609 | 0.24242 | 0.19492 | 374226 |
| 1709509800 | 0.19643 | 0.0023 | 1.18 | 0.19413 | 0.23826 | 0.19041 | 368796 |
| 1709423400 | 0.19413 | 0.00897 | 4.84 | 0.18516 | 0.19492 | 0.18362 | 258359 |
| 1709337000 | 0.18516 | -0.00753 | -3.91 | 0.19269 | 0.19622 | 0.18438 | 303883 |
| 1709250600 | 0.19269 | 0.0041 | 2.17 | 0.18859 | 0.19918 | 0.18852 | 279054 |
| 1709164200 | 0.18859 | -0.00492 | -2.54 | 0.19351 | 0.19545 | 0.18859 | 240255 |
| 1709077800 | 0.19351 | 0.00696 | 3.73 | 0.18655 | 0.20791 | 0.18404 | 266667 |
| 1708991400 | 0.18655 | 0.00055 | 0.30 | 0.18555 | 0.18744 | 0.18126 | 160522 |
| 1708905000 | 0.186 | 0.00334 | 1.83 | 0.18266 | 0.18801 | 0.17792 | 265244 |
| 1708818600 | 0.18266 | -0.00393 | -2.11 | 0.18659 | 0.21538 | 0.18071 | 256555 |
| 1708732200 | 0.18659 | 0.00405 | 2.22 | 0.18254 | 0.1909 | 0.17904 | 312189 |
| 1708645800 | 0.18254 | 0.01206 | 7.07 | 0.17048 | 0.18401 | 0.17001 | 239254 |
| 1708559400 | 0.17048 | -0.0068 | -3.84 | 0.17728 | 0.17806 | 0.16907 | 250145 |
| 1708473000 | 0.17728 | -0.00617 | -3.36 | 0.18345 | 0.18349 | 0.1726 | 273271 |
| 1708386600 | 0.18345 | 0.00745 | 4.23 | 0.17654 | 0.19038 | 0.17535 | 194292 |
| 1708300200 | 0.176 | 0.00297 | 1.72 | 0.17131 | 0.1771 | 0.17084 | 160165 |
| 1708213800 | 0.17303 | -0.0004 | -0.23 | 0.17343 | 0.18025 | 0.16863 | 226826 |
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
