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 | -0.00948048 | -11.477160457 | 0.08260301 | 0.10652129 | 0.06691361 | 118540.771745 | CX |
| 4 | -0.02064044 | -22.0134238495 | 0.09376297 | 0.114699 | 0.06691361 | 100657.844713 | CX |
| 12 | -0.05634557 | -43.5208132351 | 0.1294681 | 0.20327571 | 0.06691361 | 114854.96022 | CX |
| 26 | -0.04572204 | -38.4721321302 | 0.11884457 | 0.20327571 | 0.06691361 | 117405.906511 | CX |
| 52 | -0.07952903 | -52.0984063314 | 0.15265156 | 0.20327571 | 0.06691361 | 90634.7920629 | CX |
| 156 | -1.28161541 | -94.6024594247 | 1.35473794 | 1.35473794 | 0.02518962 | 137953.680285 | CX |
| 260 | -0.31590096 | -81.2035694811 | 0.38902349 | 2.32356816 | 0.02518962 | 135849.72266 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.07296668 | 0.00216168 | 3.05 | 0.07077887 | 0.07436141 | 0.06931571 | 43638 |
| 1715730600 | 0.070805 | -0.005281 | -6.94 | 0.07611356 | 0.07632736 | 0.07038532 | 104606 |
| 1715644200 | 0.07608569 | 0.001086 | 1.45 | 0.1034711 | 0.10652129 | 0.07486723 | 191499 |
| 1715557800 | 0.07499969 | 0.00630947 | 9.19 | 0.06876092 | 0.07767237 | 0.06872362 | 95370 |
| 1715471400 | 0.06869022 | 0.00044809 | 0.66 | 0.0681298 | 0.06942244 | 0.06753184 | 145958 |
| 1715385000 | 0.06824213 | -0.008017 | -10.51 | 0.076122 | 0.07623376 | 0.06691361 | 130931 |
| 1715298600 | 0.0762596 | -0.006307 | -7.64 | 0.08260301 | 0.0827186 | 0.07488612 | 117779 |
| 1715212200 | 0.08256659 | 0.00134343 | 1.65 | 0.08103465 | 0.0834619 | 0.08103465 | 94973 |
| 1715125800 | 0.08122316 | -0.00218 | -2.61 | 0.08337975 | 0.08561354 | 0.07993091 | 72393 |
| 1715039400 | 0.08340363 | 0.00147602 | 1.80 | 0.1034711 | 0.11250709 | 0.07976208 | 106404 |
| 1714953000 | 0.08192761 | 0.00527152 | 6.88 | 0.07667102 | 0.08523229 | 0.07616497 | 56222 |
| 1714866600 | 0.07665609 | -0.003268 | -4.09 | 0.07986934 | 0.0804511 | 0.07618727 | 35646 |
| 1714780200 | 0.07992419 | -0.000525 | -0.65 | 0.08040483 | 0.08156906 | 0.07886713 | 101643 |
| 1714693800 | 0.08044889 | -0.000788 | -0.97 | 0.08095044 | 0.08332406 | 0.07900954 | 9580 |
| 1714607400 | 0.08123663 | -0.005772 | -6.63 | 0.08669656 | 0.08677783 | 0.079508 | 107498 |
| 1714521000 | 0.08700823 | -0.001084 | -1.23 | 0.08873429 | 0.09042589 | 0.08417357 | 86122 |
| 1714434600 | 0.08809181 | -0.000738 | -0.83 | 0.1034711 | 0.10816392 | 0.0865368 | 213740 |
| 1714348200 | 0.08882932 | -0.00065 | -0.73 | 0.08940996 | 0.08981257 | 0.08786836 | 115092 |
| 1714261800 | 0.08947944 | -0.000473 | -0.53 | 0.08988355 | 0.09009455 | 0.08810838 | 111339 |
| 1714175400 | 0.08995233 | -0.00226 | -2.45 | 0.09221303 | 0.09371773 | 0.08876313 | 109464 |
| 1714089000 | 0.09221246 | 0.00040646 | 0.44 | 0.09190801 | 0.09426683 | 0.09040305 | 96858 |
| 1714002600 | 0.091806 | -0.005778 | -5.92 | 0.09762352 | 0.09860097 | 0.09068039 | 97119 |
| 1713916200 | 0.0975838 | -0.000718 | -0.73 | 0.09819695 | 0.09877698 | 0.09688937 | 104478 |
| 1713829800 | 0.09830176 | -0.001782 | -1.78 | 0.1034711 | 0.114699 | 0.09733829 | 177011 |
| 1713743400 | 0.10008401 | 0.00011798 | 0.12 | 0.0997612 | 0.10136136 | 0.09916058 | 97569 |
| 1713657000 | 0.09996603 | 0.00837552 | 9.14 | 0.0912701 | 0.10041946 | 0.09045354 | 49556 |
| 1713570600 | 0.09159051 | -0.003046 | -3.22 | 0.09444177 | 0.09460973 | 0.08952861 | 87620 |
| 1713484200 | 0.09463629 | 0.00081039 | 0.86 | 0.09376297 | 0.09653951 | 0.09186748 | 58298 |
| 1713397800 | 0.0938259 | -0.001118 | -1.18 | 0.0951275 | 0.09693328 | 0.09222576 | 30934 |
| 1713311400 | 0.09494351 | -0.000215 | -0.23 | 0.09577011 | 0.09836766 | 0.09270161 | 61903 |
| 1713225000 | 0.09515824 | -0.002871 | -2.93 | 0.1034711 | 0.11412723 | 0.09463912 | 170654 |
| 1713138600 | 0.09802972 | 1.1E-5 | 0.01 | 0.09776612 | 0.1003165 | 0.09396232 | 80280 |
| 1713052200 | 0.09801843 | -0.004689 | -4.57 | 0.10198554 | 0.10252328 | 0.09605035 | 93781 |
| 1712965800 | 0.10270737 | -0.0038 | -3.57 | 0.10641368 | 0.10705191 | 0.10102284 | 92579 |
| 1712879400 | 0.10650706 | 0.00067138 | 0.63 | 0.10583902 | 0.10749568 | 0.10459356 | 92976 |
| 1712793000 | 0.10583568 | -0.00139 | -1.30 | 0.10712818 | 0.10790919 | 0.10516755 | 90473 |
| 1712706600 | 0.10722531 | -0.001773 | -1.63 | 0.10884159 | 0.11081053 | 0.10677077 | 85280 |
| 1712620200 | 0.10899851 | 0.00554083 | 5.36 | 0.1034711 | 0.10944088 | 0.10250514 | 172511 |
| 1712533800 | 0.10345768 | 2.4E-5 | 0.02 | 0.10335748 | 0.10425202 | 0.10252585 | 99383 |
| 1712447400 | 0.1034334 | 0.00076613 | 0.75 | 0.10233848 | 0.10438897 | 0.1018554 | 99991 |
| 1712361000 | 0.10266727 | -0.0007 | -0.68 | 0.1034711 | 0.1042872 | 0.10151659 | 97739 |
| 1712274600 | 0.10336736 | 0.00018833 | 0.18 | 0.10307074 | 0.10614982 | 0.10220604 | 99771 |
| 1712188200 | 0.10317903 | -0.000264 | -0.26 | 0.10348584 | 0.10508207 | 0.10031181 | 95107 |
| 1712101800 | 0.10344318 | -0.002764 | -2.60 | 0.10588424 | 0.10675773 | 0.10165428 | 77949 |
| 1712015400 | 0.10620744 | -0.002122 | -1.96 | 0.11933517 | 0.12194452 | 0.10573449 | 164439 |
| 1711929000 | 0.10832964 | 0.00174414 | 1.64 | 0.10668974 | 0.1089357 | 0.105315 | 87108 |
| 1711842600 | 0.1065855 | -0.000359 | -0.34 | 0.10687652 | 0.1083318 | 0.10560443 | 95551 |
| 1711756200 | 0.10694475 | -0.00132 | -1.22 | 0.10827621 | 0.1092433 | 0.10645082 | 104594 |
| 1711669800 | 0.10826446 | -0.001816 | -1.65 | 0.11050884 | 0.11315109 | 0.10703152 | 140732 |
| 1711583400 | 0.11008007 | -0.002619 | -2.32 | 0.11270389 | 0.113396 | 0.10749541 | 140889 |
| 1711497000 | 0.11269954 | 0.00081505 | 0.73 | 0.1123471 | 0.11448244 | 0.11074367 | 142328 |
| 1711410600 | 0.11188449 | 0.00212678 | 1.94 | 0.11933517 | 0.12194452 | 0.10952826 | 237876 |
| 1711324200 | 0.10975771 | 0.00099898 | 0.92 | 0.10893768 | 0.11161036 | 0.10798771 | 149468 |
| 1711237800 | 0.10875873 | -0.000351 | -0.32 | 0.10961683 | 0.11291628 | 0.10817117 | 132620 |
| 1711151400 | 0.10910981 | -0.006777 | -5.85 | 0.11593889 | 0.11679664 | 0.10791406 | 122605 |
| 1711065000 | 0.11588678 | 0.00126419 | 1.10 | 0.11480004 | 0.11785497 | 0.11241584 | 131644 |
| 1710978600 | 0.11462259 | 0.00265975 | 2.38 | 0.11123638 | 0.11541572 | 0.10856549 | 140971 |
| 1710892200 | 0.11196284 | -0.005289 | -4.51 | 0.11714041 | 0.11784381 | 0.11075416 | 144957 |
| 1710805800 | 0.11725151 | -0.000336 | -0.29 | 0.11933517 | 0.20327571 | 0.11580094 | 166687 |
| 1710719400 | 0.11758755 | -0.00112 | -0.94 | 0.11946569 | 0.12023662 | 0.11562754 | 129736 |
| 1710633000 | 0.11870798 | -0.010803 | -8.34 | 0.12938234 | 0.1302 | 0.11704012 | 127655 |
| 1710546600 | 0.12951111 | 0.00015405 | 0.12 | 0.11933517 | 0.13292239 | 0.11684375 | 189169 |
| 1710460200 | 0.12935706 | -0.00299 | -2.26 | 0.13222328 | 0.13241815 | 0.12810637 | 113265 |
| 1710373800 | 0.13234741 | -0.000593 | -0.45 | 0.13280665 | 0.13562198 | 0.13010584 | 119758 |
| 1710287400 | 0.13294017 | -0.000551 | -0.41 | 0.13380247 | 0.13572637 | 0.13072915 | 129043 |
| 1710201000 | 0.13349146 | -0.001142 | -0.85 | 0.11933517 | 0.13678088 | 0.11684375 | 190754 |
| 1710114600 | 0.13463375 | 0.00239847 | 1.81 | 0.13217921 | 0.13842169 | 0.13201281 | 120301 |
| 1710028200 | 0.13223528 | -0.002338 | -1.74 | 0.13457674 | 0.13523126 | 0.13182658 | 121874 |
| 1709941800 | 0.13457304 | 0.0004028 | 0.30 | 0.13464302 | 0.13727026 | 0.13235894 | 118251 |
| 1709855400 | 0.13417024 | -0.000652 | -0.48 | 0.13460193 | 0.13764284 | 0.13355988 | 113452 |
| 1709769000 | 0.13482176 | 0.00675315 | 5.27 | 0.12682459 | 0.13729653 | 0.12612419 | 121036 |
| 1709682600 | 0.12806861 | -0.00822 | -6.03 | 0.13729033 | 0.14473713 | 0.12320208 | 114507 |
| 1709596200 | 0.13628843 | 0.00023135 | 0.17 | 0.11933517 | 0.14634262 | 0.11684375 | 153635 |
| 1709509800 | 0.13605708 | 0.00207308 | 1.55 | 0.13391941 | 0.14471386 | 0.13365777 | 112100 |
| 1709423400 | 0.133984 | 0.00389517 | 2.99 | 0.13057743 | 0.14700277 | 0.1298063 | 124642 |
| 1709337000 | 0.13008883 | -0.002025 | -1.53 | 0.13218856 | 0.14207128 | 0.12980664 | 128794 |
| 1709250600 | 0.13211423 | 0.00713721 | 5.71 | 0.1246261 | 0.14414481 | 0.12332958 | 115902 |
| 1709164200 | 0.12497702 | -0.003267 | -2.55 | 0.12834083 | 0.13371744 | 0.11905898 | 114793 |
| 1709077800 | 0.12824437 | 0.00610992 | 5.00 | 0.12290667 | 0.13044037 | 0.12265922 | 124357 |
| 1708991400 | 0.12213445 | 0.00204054 | 1.70 | 0.11933517 | 0.15378808 | 0.11684375 | 155901 |
| 1708905000 | 0.12009391 | 0.00048107 | 0.40 | 0.11963254 | 0.12392508 | 0.11885647 | 121803 |
| 1708818600 | 0.11961284 | 6.8E-5 | 0.06 | 0.11926292 | 0.12059838 | 0.11814472 | 119892 |
| 1708732200 | 0.11954471 | -0.011791 | -8.98 | 0.13132792 | 0.13269393 | 0.11775626 | 107076 |
| 1708645800 | 0.13133585 | 0.00144845 | 1.12 | 0.1294681 | 0.1328378 | 0.12860477 | 97894 |
| 1708559400 | 0.1298874 | 0.00015114 | 0.12 | 0.13012535 | 0.13208124 | 0.12908277 | 93216 |
| 1708473000 | 0.12973626 | -0.002263 | -1.71 | 0.13262379 | 0.13308631 | 0.12751098 | 118575 |
| 1708386600 | 0.13199904 | 0.00425364 | 3.33 | 0.11933517 | 0.1559247 | 0.11684375 | 146761 |
| 1708300200 | 0.1277454 | -0.000577 | -0.45 | 0.12807838 | 0.12886499 | 0.12684901 | 114461 |
| 1708213800 | 0.12832246 | 0.00036747 | 0.29 | 0.12779998 | 0.12912849 | 0.12671512 | 115920 |
| 1708127400 | 0.12795499 | -0.00092 | -0.71 | 0.128829 | 0.1293391 | 0.12743231 | 118093 |
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
