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 | -0.00031 | -1.52927827932 | 0.020271 | 0.024862 | 0.016036 | 20173378.7369 | CX |
| 4 | -0.009739 | -32.7912457912 | 0.0297 | 0.031676 | 0.016036 | 7967218.28951 | CX |
| 12 | -0.002178 | -9.83784272099 | 0.022139 | 0.039803 | 0.016036 | 11076223.8576 | CX |
| 26 | 0.010845 | 118.96665204 | 0.009116 | 0.039803 | 0.008813 | 19695199.6757 | CX |
| 52 | 0.011163 | 126.881109343 | 0.008798 | 0.039803 | 0.006179 | 23693019.1784 | CX |
| 156 | -0.1270463 | -86.4217627288 | 0.1470073 | 0.15989258 | 0.005779 | 24516887.5894 | CX |
| 260 | -0.09914707 | -83.241269882 | 0.11910807 | 0.25681018 | 0.005779 | 23958752.9574 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 0.018771 | -0.000154 | -0.81 | 0.018925 | 0.018925 | 0.018704 | 568845 |
| 1714780200 | 0.018925 | 0.002132 | 12.70 | 0.018001 | 0.023058 | 0.017802 | 129285360 |
| 1714693800 | 0.016793 | 5.1E-5 | 0.30 | 0.0168 | 0.017059 | 0.016664 | 370831 |
| 1714607400 | 0.016742 | -0.000124 | -0.74 | 0.0168 | 0.016821 | 0.016637 | 84947 |
| 1714521000 | 0.016866 | -0.002179 | -11.44 | 0.01942 | 0.019536 | 0.016036 | 6536867 |
| 1714434600 | 0.019045 | -0.000375 | -1.93 | 0.02402 | 0.024862 | 0.018892 | 382499 |
| 1714348200 | 0.01942 | -0.000285 | -1.45 | 0.020271 | 0.020271 | 0.019264 | 3984299 |
| 1714261800 | 0.019705 | -0.000652 | -3.20 | 0.020271 | 0.020271 | 0.019554 | 1107006 |
| 1714175400 | 0.020357 | -0.001294 | -5.98 | 0.02402 | 0.02402 | 0.020109 | 1462690 |
| 1714089000 | 0.021651 | -0.00083 | -3.69 | 0.02402 | 0.02402 | 0.021101 | 615234 |
| 1714002600 | 0.022481 | -0.002347 | -9.45 | 0.024294 | 0.02495 | 0.022468 | 3204608 |
| 1713916200 | 0.024828 | 0.001043 | 4.39 | 0.02402 | 0.024862 | 0.02402 | 11864 |
| 1713829800 | 0.023785 | -0.00025 | -1.04 | 0.02402 | 0.024066 | 0.023653 | 105250 |
| 1713743400 | 0.024035 | 0.001327 | 5.84 | 0.023928 | 0.025426 | 0.023582 | 8627422 |
| 1713657000 | 0.022708 | 0.000824 | 3.77 | 0.021884 | 0.023341 | 0.021884 | 832313 |
| 1713570600 | 0.021884 | 0.001884 | 9.42 | 0.021284 | 0.0226 | 0.019979 | 5486620 |
| 1713484200 | 0.02 | -9.4E-5 | -0.47 | 0.020094 | 0.020094 | 0.019627 | 34391 |
| 1713397800 | 0.020094 | -0.000593 | -2.87 | 0.020642 | 0.020767 | 0.019496 | 3038276 |
| 1713311400 | 0.020687 | 0.000369 | 1.82 | 0.020318 | 0.020938 | 0.019657 | 4847234 |
| 1713225000 | 0.020318 | -0.001434 | -6.59 | 0.021392 | 0.022281 | 0.020044 | 2457281 |
| 1713138600 | 0.021752 | 0.00112 | 5.43 | 0.020653 | 0.022059 | 0.019372 | 4326533 |
| 1713052200 | 0.020632 | -0.003017 | -12.76 | 0.023658 | 0.024457 | 0.0188 | 11097927 |
| 1712965800 | 0.023649 | -0.004412 | -15.72 | 0.029449 | 0.029449 | 0.0215 | 21702948 |
| 1712879400 | 0.028061 | -0.001473 | -4.99 | 0.029777 | 0.030184 | 0.027624 | 2272930 |
| 1712793000 | 0.029534 | 0.00095 | 3.32 | 0.028584 | 0.03 | 0.027844 | 3385030 |
| 1712706600 | 0.028584 | -0.002121 | -6.91 | 0.030668 | 0.030681 | 0.028301 | 3129140 |
| 1712620200 | 0.030705 | 0.001025 | 3.45 | 0.03 | 0.031676 | 0.029696 | 2243074 |
| 1712533800 | 0.02968 | 0.000292 | 0.99 | 0.0297 | 0.0306 | 0.02912 | 1880679 |
| 1712447400 | 0.029388 | 8.6E-5 | 0.29 | 0.029378 | 0.029583 | 0.02912 | 186742 |
| 1712361000 | 0.029302 | 0.000246 | 0.85 | 0.02941 | 0.029749 | 0.028045 | 6159386 |
| 1712274600 | 0.029056 | 0.00186 | 6.84 | 0.027196 | 0.030062 | 0.026534 | 10339484 |
| 1712188200 | 0.027196 | 0.000381 | 1.42 | 0.026815 | 0.028299 | 0.026186 | 6359213 |
| 1712101800 | 0.026815 | -0.002734 | -9.25 | 0.0296 | 0.0296 | 0.025544 | 4855165 |
| 1712015400 | 0.029549 | -0.001692 | -5.42 | 0.03217 | 0.03217 | 0.028452 | 3126027 |
| 1711929000 | 0.031241 | 2.9E-5 | 0.09 | 0.031212 | 0.03153 | 0.031212 | 22967 |
| 1711842600 | 0.031212 | -0.002229 | -6.67 | 0.033047 | 0.033047 | 0.0311 | 1647437 |
| 1711756200 | 0.033441 | 0.000155 | 0.47 | 0.033047 | 0.033799 | 0.032899 | 249690 |
| 1711669800 | 0.033286 | 0.001756 | 5.57 | 0.03153 | 0.033496 | 0.0314 | 4753455 |
| 1711583400 | 0.03153 | -0.000517 | -1.61 | 0.031532 | 0.034515 | 0.031323 | 4290146 |
| 1711497000 | 0.032047 | 0.000325 | 1.02 | 0.031532 | 0.032179 | 0.031532 | 69132 |
| 1711410600 | 0.031722 | 0.001808 | 6.04 | 0.030632 | 0.0321 | 0.030255 | 5560841 |
| 1711324200 | 0.029914 | 0.000126 | 0.42 | 0.029655 | 0.029997 | 0.029655 | 164374 |
| 1711237800 | 0.029788 | 0.000898 | 3.11 | 0.0295 | 0.031 | 0.029462 | 961654 |
| 1711151400 | 0.02889 | -0.000556 | -1.89 | 0.0295 | 0.02962 | 0.028885 | 176568 |
| 1711065000 | 0.029446 | -0.000174 | -0.59 | 0.02962 | 0.0315 | 0.028781 | 12264165 |
| 1710978600 | 0.02962 | 0.002223 | 8.11 | 0.026424 | 0.030429 | 0.02492 | 12729106 |
| 1710892200 | 0.027397 | -0.004901 | -15.17 | 0.032729 | 0.032729 | 0.027113 | 810158 |
| 1710805800 | 0.032298 | -0.000349 | -1.07 | 0.032498 | 0.032527 | 0.03202 | 129940 |
| 1710719400 | 0.032647 | 0.001607 | 5.18 | 0.031204 | 0.033831 | 0.029418 | 11862155 |
| 1710633000 | 0.03104 | -0.003493 | -10.11 | 0.034409 | 0.038409 | 0.029828 | 49771574 |
| 1710546600 | 0.034533 | 0.002991 | 9.48 | 0.032127 | 0.039803 | 0.030592 | 88380880 |
| 1710460200 | 0.031542 | 0.00064 | 2.07 | 0.032865 | 0.033055 | 0.031192 | 3288064 |
| 1710373800 | 0.030902 | -0.001202 | -3.74 | 0.03225 | 0.03225 | 0.030689 | 97563 |
| 1710287400 | 0.032104 | -0.000392 | -1.21 | 0.03225 | 0.032397 | 0.032042 | 337001 |
| 1710201000 | 0.032496 | 0.000234 | 0.73 | 0.03229 | 0.033931 | 0.030825 | 27438121 |
| 1710114600 | 0.032262 | -0.000108 | -0.33 | 0.032107 | 0.036893 | 0.030663 | 101412076 |
| 1710028200 | 0.03237 | 0.00481 | 17.45 | 0.027609 | 0.038 | 0.0274 | 75605590 |
| 1709941800 | 0.02756 | 0.000539 | 1.99 | 0.027114 | 0.02756 | 0.025724 | 9569951 |
| 1709855400 | 0.027021 | 1.7E-5 | 0.06 | 0.027114 | 0.027114 | 0.027021 | 93953 |
| 1709769000 | 0.027004 | 0.001617 | 6.37 | 0.0255 | 0.027473 | 0.024391 | 15187494 |
| 1709682600 | 0.025387 | 0.003032 | 13.56 | 0.023483 | 0.031741 | 0.022112 | 85969537 |
| 1709596200 | 0.022355 | -0.001016 | -4.35 | 0.022333 | 0.022707 | 0.022251 | 222026 |
| 1709509800 | 0.023371 | 0.000279 | 1.21 | 0.023277 | 0.023371 | 0.023235 | 33172 |
| 1709423400 | 0.023092 | -0.000402 | -1.71 | 0.023483 | 0.023594 | 0.023037 | 76166 |
| 1709337000 | 0.023494 | 0.000175 | 0.75 | 0.022156 | 0.023573 | 0.022156 | 6028891 |
| 1709250600 | 0.023319 | 0.000652 | 2.88 | 0.022156 | 0.023664 | 0.021978 | 10557379 |
| 1709164200 | 0.022667 | 0.000582 | 2.64 | 0.022156 | 0.02323 | 0.02165 | 10747212 |
| 1709077800 | 0.022085 | 0.002401 | 12.20 | 0.020525 | 0.02512 | 0.020109 | 33713333 |
| 1708991400 | 0.019684 | 0.000243 | 1.25 | 0.019751 | 0.019918 | 0.019684 | 18790 |
| 1708905000 | 0.019441 | 0.000122 | 0.63 | 0.020525 | 0.020525 | 0.019385 | 316292 |
| 1708818600 | 0.019319 | -0.001149 | -5.61 | 0.020525 | 0.020525 | 0.019289 | 269298 |
| 1708732200 | 0.020468 | -0.000204 | -0.99 | 0.02037 | 0.020607 | 0.020338 | 1542456 |
| 1708645800 | 0.020672 | 0.001353 | 7.00 | 0.020843 | 0.021266 | 0.018001 | 27366519 |
| 1708559400 | 0.019319 | -0.000613 | -3.08 | 0.020843 | 0.020843 | 0.019319 | 7298 |
| 1708473000 | 0.019932 | -0.000876 | -4.21 | 0.020843 | 0.020843 | 0.0198 | 741563 |
| 1708386600 | 0.020808 | 0.000195 | 0.95 | 0.020802 | 0.020887 | 0.0207 | 214140 |
| 1708300200 | 0.020613 | -0.00023 | -1.10 | 0.020843 | 0.02089 | 0.020613 | 40870 |
| 1708213800 | 0.020843 | -0.000507 | -2.37 | 0.02135 | 0.021496 | 0.020249 | 6267328 |
| 1708127400 | 0.02135 | 0.000122 | 0.57 | 0.021368 | 0.022209 | 0.021 | 19620272 |
| 1708041000 | 0.021228 | -0.000647 | -2.96 | 0.021875 | 0.021919 | 0.020936 | 23620674 |
| 1707954600 | 0.021875 | 0.000422 | 1.97 | 0.021447 | 0.021912 | 0.021155 | 4775790 |
| 1707868200 | 0.021453 | 0.00052 | 2.48 | 0.022139 | 0.022139 | 0.020718 | 15918032 |
| 1707781800 | 0.020933 | -0.001091 | -4.95 | 0.021266 | 0.021266 | 0.0209 | 517333 |
| 1707695400 | 0.022024 | -0.000115 | -0.52 | 0.022139 | 0.022259 | 0.022008 | 836223 |
| 1707609000 | 0.022139 | 0.000439 | 2.02 | 0.021713 | 0.024 | 0.0215 | 50457478 |
| 1707522600 | 0.0217 | -6.6E-5 | -0.30 | 0.021713 | 0.021713 | 0.021311 | 1422806 |
| 1707436200 | 0.021766 | -0.000368 | -1.66 | 0.0228 | 0.022961 | 0.020914 | 46257223 |
| 1707349800 | 0.022134 | -0.000751 | -3.28 | 0.022847 | 0.022876 | 0.022021 | 1500593 |
| 1707263400 | 0.022885 | -0.002232 | -8.89 | 0.023568 | 0.024253 | 0.022119 | 68500496 |
| 1707177000 | 0.025117 | 0.001702 | 7.27 | 0.024036 | 0.025935 | 0.023294 | 120016013 |
| 1707090600 | 0.023415 | 0.00287 | 13.97 | 0.020438 | 0.023829 | 0.019525 | 97072304 |
| 1707004200 | 0.020545 | -0.000446 | -2.12 | 0.02096 | 0.023136 | 0.020173 | 108588093 |
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
