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 | 0.0016309 | 2.71295914159 | 0.06011517 | 0.07214205 | 0.03456316 | 1945569.18294 | CX |
| 4 | -0.02785967 | -31.0913899043 | 0.08960574 | 0.10745076 | 0.03456316 | 2953651.88416 | CX |
| 12 | 0.02249343 | 57.3042475614 | 0.03925264 | 0.11366965 | 0.02546661 | 5947509.07413 | CX |
| 26 | 0.02553205 | 70.5032194714 | 0.03621402 | 0.11366965 | 0.0208174 | 5703768.70358 | CX |
| 52 | 0.02605079 | 72.9810495954 | 0.03569528 | 0.11366965 | 0.0208174 | 5537699.383 | CX |
| 156 | 0.0233065 | 60.6315315182 | 0.03843957 | 0.13114916 | 0.01298998 | 15474437.408 | CX |
| 260 | 0.05455248 | 758.348474128 | 0.00719359 | 0.13114916 | 0.00226717 | 53398563.77 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.06288459 | -0.001077 | -1.68 | 0.06347742 | 0.06438184 | 0.05936064 | 1744661 |
| 1714002600 | 0.06396195 | -0.004825 | -7.01 | 0.06847354 | 0.07011692 | 0.06265811 | 2077295 |
| 1713916200 | 0.06878691 | -0.000553 | -0.80 | 0.06922937 | 0.07214205 | 0.06706743 | 1566138 |
| 1713829800 | 0.06934028 | 0.00265161 | 3.98 | 0.05294944 | 0.07009939 | 0.03456316 | 3325010 |
| 1713743400 | 0.06668867 | -0.001065 | -1.57 | 0.06775491 | 0.07019266 | 0.06507017 | 2089089 |
| 1713657000 | 0.0677535 | 0.00610085 | 9.90 | 0.06046161 | 0.06835567 | 0.06035316 | 1403882 |
| 1713570600 | 0.06165265 | 0.00034389 | 0.56 | 0.06011517 | 0.06312481 | 0.05576547 | 1412905 |
| 1713484200 | 0.06130876 | 0.00217371 | 3.68 | 0.05922723 | 0.06160581 | 0.05727019 | 2214052 |
| 1713397800 | 0.05913505 | -0.000343 | -0.58 | 0.05898184 | 0.06142462 | 0.0567636 | 1506852 |
| 1713311400 | 0.05947793 | 0.00190644 | 3.31 | 0.05704614 | 0.06100019 | 0.05570685 | 2491104 |
| 1713225000 | 0.05757149 | -0.001679 | -2.83 | 0.05294944 | 0.06337567 | 0.05016803 | 6458055 |
| 1713138600 | 0.05925076 | 0.00598448 | 11.24 | 0.05294944 | 0.06009139 | 0.05016803 | 4011594 |
| 1713052200 | 0.05326628 | -0.012297 | -18.76 | 0.06447779 | 0.06673957 | 0.04680467 | 8514741 |
| 1712965800 | 0.06556294 | -0.016486 | -20.09 | 0.08165736 | 0.08373576 | 0.06131081 | 5796439 |
| 1712879400 | 0.08204915 | -0.003977 | -4.62 | 0.08540753 | 0.08660898 | 0.08137774 | 873463 |
| 1712793000 | 0.08602626 | 0.00093764 | 1.10 | 0.08509133 | 0.08665956 | 0.08000943 | 1218650 |
| 1712706600 | 0.08508862 | -0.003606 | -4.07 | 0.08860538 | 0.08920631 | 0.08350414 | 862633 |
| 1712620200 | 0.08869462 | 0.00389733 | 4.60 | 0.07552059 | 0.09205282 | 0.07552059 | 2215024 |
| 1712533800 | 0.08479729 | 0.00224579 | 2.72 | 0.08136909 | 0.08700039 | 0.08135223 | 1026610 |
| 1712447400 | 0.0825515 | 0.00159124 | 1.97 | 0.08019763 | 0.0839633 | 0.08019763 | 899060 |
| 1712361000 | 0.08096026 | -0.001295 | -1.57 | 0.08171804 | 0.08284576 | 0.07676779 | 803599 |
| 1712274600 | 0.08225498 | 0.00592735 | 7.77 | 0.07573245 | 0.08421219 | 0.0740025 | 4788031 |
| 1712188200 | 0.07632763 | 0.0002761 | 0.36 | 0.07552059 | 0.07889125 | 0.07254648 | 1128806 |
| 1712101800 | 0.07605153 | -0.007929 | -9.44 | 0.08266695 | 0.08323357 | 0.07444215 | 2272519 |
| 1712015400 | 0.08398065 | -0.001697 | -1.98 | 0.08236743 | 0.08834009 | 0.03477222 | 771809 |
| 1711929000 | 0.08567758 | 0.00147454 | 1.75 | 0.08427899 | 0.08672589 | 0.08396718 | 1330977 |
| 1711842600 | 0.08420304 | 0.00065752 | 0.79 | 0.0835319 | 0.08668566 | 0.08292241 | 1658923 |
| 1711756200 | 0.08354552 | -0.006176 | -6.88 | 0.08960574 | 0.10745076 | 0.08251099 | 18240316 |
| 1711669800 | 0.08972113 | -0.002962 | -3.20 | 0.09307571 | 0.0934342 | 0.08654424 | 3819624 |
| 1711583400 | 0.09268264 | 0.00670841 | 7.80 | 0.08579998 | 0.09679192 | 0.0848001 | 9633981 |
| 1711497000 | 0.08597423 | 0.00360727 | 4.38 | 0.08236743 | 0.08834009 | 0.08226568 | 2442766 |
| 1711410600 | 0.08236696 | 0.00174116 | 2.16 | 0.08501214 | 0.08513553 | 0.07300591 | 4286664 |
| 1711324200 | 0.0806258 | 0.00401449 | 5.24 | 0.07606053 | 0.08112334 | 0.07492226 | 2371345 |
| 1711237800 | 0.07661131 | -3.2E-5 | -0.04 | 0.07638893 | 0.08047108 | 0.07507455 | 3231259 |
| 1711151400 | 0.0766434 | -0.003953 | -4.90 | 0.08022883 | 0.08270716 | 0.07447842 | 2073517 |
| 1711065000 | 0.08059662 | 0.00045288 | 0.57 | 0.07953705 | 0.08236405 | 0.07606775 | 1754936 |
| 1710978600 | 0.08014374 | 0.00710177 | 9.72 | 0.07419086 | 0.08229136 | 0.07075615 | 2980150 |
| 1710892200 | 0.07304197 | -0.012 | -14.11 | 0.08501214 | 0.08513553 | 0.07241508 | 4322182 |
| 1710805800 | 0.08504214 | -0.011235 | -11.67 | 0.04283118 | 0.09478189 | 0.03538517 | 7601433 |
| 1710719400 | 0.09627681 | 0.01023844 | 11.90 | 0.08738324 | 0.09889748 | 0.08436987 | 9881812 |
| 1710633000 | 0.08603837 | -0.009712 | -10.14 | 0.09480981 | 0.10355901 | 0.0832485 | 7841230 |
| 1710546600 | 0.09575006 | -0.001472 | -1.51 | 0.04283118 | 0.09880907 | 0.04233076 | 12483038 |
| 1710460200 | 0.09722233 | 0.00095694 | 0.99 | 0.09572505 | 0.09727556 | 0.08798785 | 4265652 |
| 1710373800 | 0.09626539 | 0.00402583 | 4.36 | 0.09223753 | 0.09703185 | 0.08867724 | 6248607 |
| 1710287400 | 0.09223956 | 2.3E-5 | 0.02 | 0.09136049 | 0.09591759 | 0.08834549 | 5192036 |
| 1710201000 | 0.09221625 | -0.001565 | -1.67 | 0.04283118 | 0.09815094 | 0.04233076 | 19948753 |
| 1710114600 | 0.09378161 | -0.008978 | -8.74 | 0.10159133 | 0.10870599 | 0.09166118 | 10926785 |
| 1710028200 | 0.10275929 | 0.01667028 | 19.36 | 0.08703576 | 0.11366965 | 0.08470713 | 29796998 |
| 1709941800 | 0.08608901 | -0.006528 | -7.05 | 0.08936018 | 0.08937291 | 0.08041289 | 8489243 |
| 1709855400 | 0.09261691 | 0.01904403 | 25.88 | 0.07323191 | 0.09441811 | 0.07323191 | 34308017 |
| 1709769000 | 0.07357288 | 0.01125696 | 18.06 | 0.06270013 | 0.07533502 | 0.06041615 | 10689357 |
| 1709682600 | 0.06231592 | -0.00974 | -13.52 | 0.07105198 | 0.07275343 | 0.05405631 | 4180084 |
| 1709596200 | 0.07205548 | -0.003019 | -4.02 | 0.04283118 | 0.07646024 | 0.04233076 | 8276672 |
| 1709509800 | 0.0750744 | 0.00110523 | 1.49 | 0.0753214 | 0.08801118 | 0.07184616 | 16780280 |
| 1709423400 | 0.07396917 | -0.002056 | -2.70 | 0.07693174 | 0.07737116 | 0.07207235 | 5888243 |
| 1709337000 | 0.07602473 | 0.01569289 | 26.01 | 0.06007525 | 0.0813898 | 0.05965159 | 18303236 |
| 1709250600 | 0.06033184 | 0.00273912 | 4.76 | 0.05637411 | 0.0623931 | 0.05537221 | 4483094 |
| 1709164200 | 0.05759272 | -0.001486 | -2.52 | 0.05873167 | 0.06209408 | 0.05350076 | 6522778 |
| 1709077800 | 0.05907836 | -0.001651 | -2.72 | 0.06042312 | 0.06110873 | 0.05680037 | 2768724 |
| 1708991400 | 0.06072911 | 0.0002786 | 0.46 | 0.04283118 | 0.06272904 | 0.02546661 | 5414011 |
| 1708905000 | 0.06045051 | 0.00135678 | 2.30 | 0.05945045 | 0.06573989 | 0.05938885 | 7546663 |
| 1708818600 | 0.05909373 | -0.001523 | -2.51 | 0.0600307 | 0.06009919 | 0.05670948 | 3808498 |
| 1708732200 | 0.06061666 | 0.00067215 | 1.12 | 0.06050626 | 0.0655682 | 0.05725677 | 12585687 |
| 1708645800 | 0.05994451 | 0.00163196 | 2.80 | 0.05821443 | 0.06497034 | 0.05594258 | 10413349 |
| 1708559400 | 0.05831255 | -0.002896 | -4.73 | 0.06090933 | 0.06355409 | 0.05206896 | 10464987 |
| 1708473000 | 0.06120812 | 0.00364054 | 6.32 | 0.05760385 | 0.06849297 | 0.05718544 | 31059621 |
| 1708386600 | 0.05756758 | 0.00383684 | 7.14 | 0.04283118 | 0.05882037 | 0.04233076 | 7164450 |
| 1708300200 | 0.05373074 | 0.00032784 | 0.61 | 0.0541401 | 0.05877754 | 0.0525352 | 8930644 |
| 1708213800 | 0.0534029 | 0.00216214 | 4.22 | 0.05077805 | 0.05348441 | 0.0480008 | 4115821 |
| 1708127400 | 0.05124076 | 0.00359721 | 7.55 | 0.04778041 | 0.05311188 | 0.04740617 | 4732578 |
| 1708041000 | 0.04764355 | 3.0E-6 | 0.01 | 0.04725218 | 0.04881875 | 0.04710057 | 1987082 |
| 1707954600 | 0.04764029 | 0.00268487 | 5.97 | 0.04415746 | 0.05002359 | 0.04415746 | 6507235 |
| 1707868200 | 0.04495542 | 0.00082686 | 1.87 | 0.04413832 | 0.04554623 | 0.04334686 | 945307 |
| 1707781800 | 0.04412856 | 0.00293658 | 7.13 | 0.04283118 | 0.04502765 | 0.04084661 | 4575216 |
| 1707695400 | 0.04119198 | -0.00192 | -4.45 | 0.04277432 | 0.04393821 | 0.04112984 | 1754802 |
| 1707609000 | 0.0431123 | 0.00045988 | 1.08 | 0.04274467 | 0.04365782 | 0.04139288 | 3047264 |
| 1707522600 | 0.04265242 | 0.00064794 | 1.54 | 0.04239748 | 0.04369562 | 0.04197525 | 1229000 |
| 1707436200 | 0.04200448 | -0.001083 | -2.51 | 0.04283118 | 0.0434745 | 0.04165122 | 1177554 |
| 1707349800 | 0.04308708 | 0.00032312 | 0.76 | 0.04240525 | 0.04350999 | 0.0421352 | 1163839 |
| 1707263400 | 0.04276396 | -0.000113 | -0.26 | 0.04252661 | 0.04363684 | 0.04177768 | 860025 |
| 1707177000 | 0.042877 | 0.00207101 | 5.08 | 0.03942793 | 0.04314282 | 0.03777356 | 4665033 |
| 1707090600 | 0.04080599 | -0.001351 | -3.20 | 0.0414936 | 0.04177184 | 0.04052285 | 8259158 |
| 1707004200 | 0.04215696 | 0.00152069 | 3.74 | 0.04076327 | 0.04294953 | 0.04029232 | 2106356 |
| 1706917800 | 0.04063627 | 0.00112023 | 2.83 | 0.03925264 | 0.04077435 | 0.03906791 | 581805 |
| 1706831400 | 0.03951604 | 0.00021957 | 0.56 | 0.03994592 | 0.03994592 | 0.0382614 | 723906 |
| 1706745000 | 0.03929647 | -0.002198 | -5.30 | 0.04060461 | 0.04096877 | 0.03831424 | 2436681 |
| 1706658600 | 0.04149441 | 0.00130231 | 3.24 | 0.03973102 | 0.04383795 | 0.03945648 | 3147396 |
| 1706572200 | 0.0401921 | 0.00111105 | 2.84 | 0.03942793 | 0.04084536 | 0.03777356 | 4121503 |
| 1706485800 | 0.03908105 | -0.000775 | -1.94 | 0.0398431 | 0.04049605 | 0.03846129 | 1670884 |
| 1706399400 | 0.03985627 | 0.00062579 | 1.60 | 0.03956644 | 0.04012634 | 0.03896013 | 2992271 |
| 1706313000 | 0.03923048 | 0.00122892 | 3.23 | 0.03740135 | 0.03972823 | 0.03733082 | 3728194 |
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
