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 | -0.0229332 | -23.862486351 | 0.09610566 | 0.1114803 | 0.05427028 | 4429636.14071 | CX |
| 4 | -0.02127678 | -22.5272114418 | 0.09444924 | 0.12496811 | 0.05427028 | 3455801.46485 | CX |
| 12 | 0.02892538 | 65.3724042355 | 0.04424708 | 0.13434275 | 0.01484333 | 6015278.72233 | CX |
| 26 | 0.03660714 | 100.114370666 | 0.03656532 | 0.13434275 | 0.01484333 | 5752449.12062 | CX |
| 52 | 0.02156554 | 41.7880780329 | 0.05160692 | 0.13434275 | 0.01484333 | 5619372.97904 | CX |
| 156 | -0.02325035 | -24.1129147761 | 0.09642281 | 0.15522333 | 0.01484333 | 15778787.4836 | CX |
| 260 | 0.06330288 | 641.393858705 | 0.00986958 | 0.15522333 | 0.00247403 | 53425001.2653 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.07163492 | 0.0025729 | 3.73 | 0.06913299 | 0.07193672 | 0.06655309 | 2214052 |
| 1713397800 | 0.06906202 | -0.000543 | -0.78 | 0.0691355 | 0.07171305 | 0.06627464 | 1506852 |
| 1713311400 | 0.06960512 | 0.00273725 | 4.09 | 0.06692896 | 0.0713841 | 0.06559308 | 2491104 |
| 1713225000 | 0.06686787 | -0.002272 | -3.29 | 0.10734588 | 0.1114803 | 0.06431109 | 6471132 |
| 1713138600 | 0.06914032 | 0.00686121 | 11.02 | 0.06141918 | 0.07017285 | 0.05837497 | 4011594 |
| 1713052200 | 0.06227911 | -0.014295 | -18.67 | 0.07602836 | 0.07844814 | 0.05427028 | 8514741 |
| 1712965800 | 0.07657453 | -0.019441 | -20.25 | 0.09610566 | 0.09801393 | 0.06937684 | 5797974 |
| 1712879400 | 0.0960154 | -0.00445 | -4.43 | 0.09962019 | 0.10174318 | 0.09532052 | 873463 |
| 1712793000 | 0.10046558 | 0.00096557 | 0.97 | 0.09941337 | 0.10121924 | 0.09295743 | 1218650 |
| 1712706600 | 0.09950001 | -0.004613 | -4.43 | 0.10348381 | 0.1040712 | 0.09728488 | 862633 |
| 1712620200 | 0.10411285 | 0.00474321 | 4.77 | 0.10734588 | 0.1114803 | 0.09710572 | 2215099 |
| 1712533800 | 0.09936964 | 0.00254128 | 2.62 | 0.09539235 | 0.102768 | 0.09539235 | 1026610 |
| 1712447400 | 0.09682836 | 0.00203805 | 2.15 | 0.093828 | 0.09804573 | 0.09380808 | 899060 |
| 1712361000 | 0.09479031 | -0.001254 | -1.31 | 0.0955144 | 0.09677034 | 0.08945827 | 803599 |
| 1712274600 | 0.09604442 | 0.00682931 | 7.65 | 0.08827559 | 0.098319 | 0.0863297 | 4788031 |
| 1712188200 | 0.08921511 | 0.00034408 | 0.39 | 0.08835282 | 0.09215422 | 0.08469624 | 1128806 |
| 1712101800 | 0.08887103 | -0.009303 | -9.48 | 0.09669276 | 0.09728992 | 0.087014 | 2275599 |
| 1712015400 | 0.09817354 | -0.00291 | -2.88 | 0.10734588 | 0.1114803 | 0.09431152 | 770016 |
| 1711929000 | 0.10108356 | 0.00222265 | 2.25 | 0.09886194 | 0.10220893 | 0.09867707 | 1330977 |
| 1711842600 | 0.09886091 | 0.00100266 | 1.02 | 0.09807169 | 0.10196974 | 0.0972507 | 1664654 |
| 1711756200 | 0.09785825 | -0.006304 | -6.05 | 0.10430082 | 0.12496811 | 0.09658255 | 18035603 |
| 1711669800 | 0.10416249 | -0.003832 | -3.55 | 0.1085167 | 0.10921281 | 0.0988897 | 3822646 |
| 1711583400 | 0.10799449 | 0.0072267 | 7.17 | 0.10064613 | 0.1106091 | 0.09827786 | 9633981 |
| 1711497000 | 0.10076779 | 0.00429079 | 4.45 | 0.09713121 | 0.10385187 | 0.0964425 | 2442766 |
| 1711410600 | 0.096477 | 0.00249223 | 2.65 | 0.10734588 | 0.1114803 | 0.0921621 | 4286664 |
| 1711324200 | 0.09398477 | 0.00467177 | 5.23 | 0.088506 | 0.0945738 | 0.08734187 | 2371345 |
| 1711237800 | 0.089313 | -8.6E-5 | -0.10 | 0.08909635 | 0.09377167 | 0.0875916 | 3231259 |
| 1711151400 | 0.08939908 | -0.00466 | -4.95 | 0.09444924 | 0.09630924 | 0.08701299 | 2073517 |
| 1711065000 | 0.09405942 | 0.00026801 | 0.29 | 0.09427078 | 0.09636893 | 0.08994549 | 1782462 |
| 1710978600 | 0.09379141 | 0.00685667 | 7.89 | 0.08735193 | 0.09659208 | 0.08278232 | 2980150 |
| 1710892200 | 0.08693474 | -0.012119 | -12.23 | 0.0997218 | 0.10075283 | 0.08437609 | 4406099 |
| 1710805800 | 0.09905369 | -0.016526 | -14.30 | 0.10734588 | 0.1114803 | 0.01484333 | 7600807 |
| 1710719400 | 0.11557972 | 0.0144907 | 14.33 | 0.10129816 | 0.11661084 | 0.09900151 | 10338636 |
| 1710633000 | 0.10108902 | -0.010968 | -9.79 | 0.11131876 | 0.1213718 | 0.09750516 | 7841230 |
| 1710546600 | 0.11205694 | -0.001881 | -1.65 | 0.10734588 | 0.11549506 | 0.10327203 | 12511682 |
| 1710460200 | 0.11393799 | 0.00180764 | 1.61 | 0.11269332 | 0.114015 | 0.10300043 | 4265652 |
| 1710373800 | 0.11213035 | 0.0035265 | 3.25 | 0.10881031 | 0.11351801 | 0.10396742 | 6259296 |
| 1710287400 | 0.10860385 | 0.00054428 | 0.50 | 0.10734588 | 0.1114803 | 0.10371587 | 5203317 |
| 1710201000 | 0.10805957 | -0.002393 | -2.17 | 0.06680871 | 0.11695144 | 0.06621686 | 19931708 |
| 1710114600 | 0.11045238 | -0.010318 | -8.54 | 0.11952147 | 0.1275933 | 0.10780794 | 10926785 |
| 1710028200 | 0.12077081 | 0.01972007 | 19.52 | 0.10249393 | 0.13434275 | 0.099464 | 29814289 |
| 1709941800 | 0.10105074 | -0.007272 | -6.71 | 0.10582764 | 0.10582764 | 0.09381177 | 8489243 |
| 1709855400 | 0.10832307 | 0.02275862 | 26.60 | 0.08610056 | 0.10886666 | 0.08551136 | 34308017 |
| 1709769000 | 0.08556445 | 0.01251009 | 17.12 | 0.07341095 | 0.0881107 | 0.07075546 | 10689357 |
| 1709682600 | 0.07305436 | -0.011165 | -13.26 | 0.08282477 | 0.0855048 | 0.06322116 | 4180084 |
| 1709596200 | 0.08421977 | -0.003511 | -4.00 | 0.06680871 | 0.0897439 | 0.03697911 | 8276672 |
| 1709509800 | 0.087731 | 0.0013076 | 1.51 | 0.087934 | 0.10265457 | 0.08324396 | 16780280 |
| 1709423400 | 0.0864234 | -0.001798 | -2.04 | 0.08857188 | 0.09032343 | 0.08367639 | 5897086 |
| 1709337000 | 0.08822142 | 0.0184322 | 26.41 | 0.07006492 | 0.09445035 | 0.06947294 | 18305054 |
| 1709250600 | 0.06978922 | 0.00185805 | 2.74 | 0.06680871 | 0.07305027 | 0.06621686 | 4478994 |
| 1709164200 | 0.06793117 | -0.001404 | -2.02 | 0.06884967 | 0.07277794 | 0.05821847 | 6500319 |
| 1709077800 | 0.06933534 | -0.001686 | -2.37 | 0.07064678 | 0.07199736 | 0.06751989 | 2768724 |
| 1708991400 | 0.07102124 | 0.00022528 | 0.32 | 0.04945663 | 0.07345772 | 0.01484333 | 5414491 |
| 1708905000 | 0.07079596 | 0.00126948 | 1.83 | 0.06953534 | 0.07732324 | 0.06939496 | 7546813 |
| 1708818600 | 0.06952648 | -0.001442 | -2.03 | 0.07082038 | 0.07082038 | 0.0664979 | 3808498 |
| 1708732200 | 0.070968 | 0.00087082 | 1.24 | 0.07063876 | 0.07709531 | 0.06669102 | 12585687 |
| 1708645800 | 0.07009718 | 0.00249895 | 3.70 | 0.06793767 | 0.07593045 | 0.0652326 | 10439588 |
| 1708559400 | 0.06759823 | -0.004018 | -5.61 | 0.07114184 | 0.0733146 | 0.06071787 | 10435741 |
| 1708473000 | 0.07161573 | 0.00437071 | 6.50 | 0.06729521 | 0.08154361 | 0.06662206 | 31059621 |
| 1708386600 | 0.06724502 | 0.0044186 | 7.03 | 0.04945663 | 0.06891646 | 0.04755734 | 7164450 |
| 1708300200 | 0.06282642 | 0.00039131 | 0.63 | 0.0637602 | 0.0687852 | 0.06127116 | 8930644 |
| 1708213800 | 0.06243511 | 0.00235397 | 3.92 | 0.05956559 | 0.06245024 | 0.05616451 | 4128231 |
| 1708127400 | 0.06008114 | 0.00410213 | 7.33 | 0.05592742 | 0.06225491 | 0.05545742 | 4732578 |
| 1708041000 | 0.05597901 | -8.7E-5 | -0.16 | 0.05562422 | 0.05719396 | 0.05484884 | 1987082 |
| 1707954600 | 0.05606622 | 0.00316255 | 5.98 | 0.05196213 | 0.05883689 | 0.05189313 | 6507235 |
| 1707868200 | 0.05290367 | 0.00103343 | 1.99 | 0.05178365 | 0.05356815 | 0.05078582 | 945307 |
| 1707781800 | 0.05187024 | 0.00342692 | 7.07 | 0.04945663 | 0.05286157 | 0.04755734 | 4597767 |
| 1707695400 | 0.04844332 | -0.002232 | -4.40 | 0.05014603 | 0.05191371 | 0.04820696 | 1754802 |
| 1707609000 | 0.05067486 | 0.00063507 | 1.27 | 0.05013394 | 0.05151224 | 0.04879314 | 3047264 |
| 1707522600 | 0.05003979 | 0.00082959 | 1.69 | 0.04972212 | 0.05126148 | 0.04913513 | 1229000 |
| 1707436200 | 0.0492102 | -0.001312 | -2.60 | 0.05017408 | 0.05097612 | 0.04870956 | 1178409 |
| 1707349800 | 0.05052245 | 0.00044198 | 0.88 | 0.04970676 | 0.05104358 | 0.04933373 | 1163839 |
| 1707263400 | 0.05008047 | 2.1E-5 | 0.04 | 0.04968436 | 0.05108703 | 0.04874732 | 860025 |
| 1707177000 | 0.05005957 | 0.00228568 | 4.78 | 0.04945663 | 0.05052947 | 0.04755734 | 4665033 |
| 1707090600 | 0.04777389 | -0.001645 | -3.33 | 0.04945663 | 0.04945663 | 0.04755058 | 8259158 |
| 1707004200 | 0.04941924 | 0.00184281 | 3.87 | 0.04762339 | 0.05032873 | 0.04717458 | 2112718 |
| 1706917800 | 0.04757643 | 0.00162425 | 3.53 | 0.0459892 | 0.04778059 | 0.04576479 | 574988 |
| 1706831400 | 0.04595218 | -0.000561 | -1.21 | 0.04650528 | 0.04690875 | 0.04488152 | 724004 |
| 1706745000 | 0.04651312 | -0.001983 | -4.09 | 0.04842842 | 0.04842842 | 0.04485711 | 2435930 |
| 1706658600 | 0.04849607 | 0.00135427 | 2.87 | 0.04714572 | 0.05094856 | 0.04629584 | 3147396 |
| 1706572200 | 0.0471418 | 0.00140011 | 3.06 | 0.05706121 | 0.05745656 | 0.04611269 | 4127599 |
| 1706485800 | 0.04574169 | -0.000891 | -1.91 | 0.04661547 | 0.04746857 | 0.04500705 | 1670884 |
| 1706399400 | 0.04663233 | 0.00070238 | 1.53 | 0.0462756 | 0.04698229 | 0.04558424 | 3017063 |
| 1706313000 | 0.04592995 | 0.00135385 | 3.04 | 0.04424708 | 0.04648844 | 0.0434073 | 3733153 |
| 1706226600 | 0.0445761 | 0.00032087 | 0.73 | 0.04456201 | 0.0450485 | 0.04276812 | 896119 |
| 1706140200 | 0.04425523 | 0.00030043 | 0.68 | 0.0441162 | 0.0453145 | 0.04301736 | 1212942 |
| 1706053800 | 0.0439548 | -0.00184 | -4.02 | 0.04579262 | 0.04666402 | 0.04212211 | 5344054 |
| 1705967400 | 0.0457947 | 0.00076581 | 1.70 | 0.05706121 | 0.05745656 | 0.0234297 | 20869744 |
| 1705881000 | 0.04502889 | -0.000158 | -0.35 | 0.04484386 | 0.04608414 | 0.04459221 | 1303484 |
| 1705794600 | 0.04518657 | 0.00084223 | 1.90 | 0.04427969 | 0.04580372 | 0.04418726 | 2001392 |
| 1705708200 | 0.04434434 | -0.001241 | -2.72 | 0.04513004 | 0.04569252 | 0.04227918 | 1824522 |
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
