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 | 0.0085 | 2.78050376186 | 0.3057 | 0.373 | 0.29301 | 27954710.163 | CX |
| 4 | 0.0103 | 3.3892727871 | 0.3039 | 0.373 | 0.151399 | 22579214.3585 | CX |
| 12 | -0.0337 | -9.68669157804 | 0.3479 | 0.5277 | 0.151399 | 26109762.019 | CX |
| 26 | 0.0788 | 33.4749362787 | 0.2354 | 1.21 | 0.151399 | 32167416.36 | CX |
| 52 | 0.15491 | 97.2502981983 | 0.15929 | 1.21 | 0.11883 | 22164592.4412 | CX |
| 156 | -0.1688 | -34.9482401656 | 0.483 | 1.21 | 0.0984 | 12419492.4449 | CX |
| 260 | -0.0272 | -7.96719390744 | 0.3414 | 1.21 | 0.0984 | 11741259.3438 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715557800 | 0.3165 | 0.0175 | 5.85 | 0.29943 | 0.3176 | 0.2969 | 16035874 |
| 1715471400 | 0.299 | 0.0002 | 0.07 | 0.2986 | 0.3037 | 0.29302 | 5905829 |
| 1715385000 | 0.2988 | -0.0167 | -5.29 | 0.3156 | 0.3166 | 0.29301 | 13221695 |
| 1715298600 | 0.3155 | 0.0033 | 1.06 | 0.3125 | 0.3173 | 0.29956 | 17250839 |
| 1715212200 | 0.3122 | -0.0234 | -6.97 | 0.3351 | 0.3351 | 0.3085 | 23231861 |
| 1715125800 | 0.3356 | 0.0171 | 5.37 | 0.3184 | 0.373 | 0.31722 | 102019474 |
| 1715039400 | 0.3185 | 0.0138 | 4.53 | 0.3057 | 0.3214 | 0.2983 | 18017397 |
| 1714953000 | 0.3047 | 0.006 | 2.01 | 0.299 | 0.3068 | 0.292 | 12616471 |
| 1714866600 | 0.2987 | 0.0032 | 1.08 | 0.29519 | 0.30401 | 0.2919 | 9273959 |
| 1714780200 | 0.2955 | 0.0082 | 2.85 | 0.2873 | 0.2981 | 0.282 | 15038466 |
| 1714693800 | 0.2873 | 0.002 | 0.70 | 0.28334 | 0.2909 | 0.2739 | 10594537 |
| 1714607400 | 0.2853 | -0.00103 | -0.36 | 0.28512 | 0.3076 | 0.2644 | 11924261 |
| 1714521000 | 0.28633 | -0.01607 | -5.31 | 0.3018 | 0.3124 | 0.276 | 21844033 |
| 1714434600 | 0.3024 | -0.0081 | -2.61 | 0.31816 | 0.3252 | 0.151399 | 32707992 |
| 1714348200 | 0.3105 | -0.0016 | -0.51 | 0.3107 | 0.34241 | 0.3046 | 38082139 |
| 1714261800 | 0.3121 | 0.0187 | 6.37 | 0.2934 | 0.3524 | 0.2903 | 123130981 |
| 1714175400 | 0.2934 | -0.00761 | -2.53 | 0.30105 | 0.3018 | 0.29022 | 8214309 |
| 1714089000 | 0.30101 | -9.0E-5 | -0.03 | 0.3007 | 0.305 | 0.2879 | 14888884 |
| 1714002600 | 0.3011 | -0.01646 | -5.18 | 0.31816 | 0.3252 | 0.298 | 12603557 |
| 1713916200 | 0.31756 | 0.00056 | 0.18 | 0.3167 | 0.32 | 0.3094 | 5485150 |
| 1713829800 | 0.317 | 0.0078 | 2.52 | 0.3173 | 0.3203 | 0.307 | 4871389 |
| 1713743400 | 0.3092 | -0.0046 | -1.47 | 0.3151 | 0.3178 | 0.3024 | 6629682 |
| 1713657000 | 0.3138 | 0.0187 | 6.34 | 0.2944 | 0.3179 | 0.2881 | 5653332 |
| 1713570600 | 0.2951 | 0.00259 | 0.89 | 0.29212 | 0.3032 | 0.2672 | 22995788 |
| 1713484200 | 0.29251 | 0.01341 | 4.80 | 0.2797 | 0.2953 | 0.2715 | 26249211 |
| 1713397800 | 0.2791 | -0.014 | -4.78 | 0.29163 | 0.296 | 0.2715 | 28664830 |
| 1713311400 | 0.2931 | 0.0007 | 0.24 | 0.2922 | 0.30923 | 0.2776 | 10166440 |
| 1713225000 | 0.2924 | -0.0138 | -4.51 | 0.3039 | 0.3264 | 0.2785 | 14899609 |
| 1713138600 | 0.3062 | 0.0186 | 6.47 | 0.2859 | 0.3088 | 0.2729 | 17936891 |
| 1713052200 | 0.2876 | -0.0513 | -15.14 | 0.3397 | 0.3402 | 0.2536 | 27400435 |
| 1712965800 | 0.3389 | -0.0702 | -17.16 | 0.4082 | 0.4082 | 0.305 | 33447274 |
| 1712879400 | 0.4091 | 0.0194 | 4.98 | 0.38684 | 0.4271 | 0.3826 | 43219499 |
| 1712793000 | 0.3897 | -0.0062 | -1.57 | 0.3975 | 0.3975 | 0.3669 | 16971554 |
| 1712706600 | 0.3959 | 0.0072 | 1.85 | 0.39129 | 0.407 | 0.3821 | 29485577 |
| 1712620200 | 0.3887 | 0.0118 | 3.13 | 0.3769 | 0.393 | 0.368 | 14321609 |
| 1712533800 | 0.3769 | 0.0041 | 1.10 | 0.37178 | 0.3792 | 0.37 | 7808034 |
| 1712447400 | 0.3728 | 0.0105 | 2.90 | 0.3608 | 0.375 | 0.3588 | 7484376 |
| 1712361000 | 0.3623 | -0.0048 | -1.31 | 0.3676 | 0.36963 | 0.3461 | 11454614 |
| 1712274600 | 0.3671 | 0.00992 | 2.78 | 0.3553 | 0.37613 | 0.34461 | 12575337 |
| 1712188200 | 0.35718 | 0.00239 | 0.67 | 0.35478 | 0.36932 | 0.3391 | 15746989 |
| 1712101800 | 0.35479 | -0.03191 | -8.25 | 0.3853 | 0.3853 | 0.3471 | 20211676 |
| 1712015400 | 0.3867 | -0.025 | -6.07 | 0.41 | 0.4111 | 0.3731 | 19565165 |
| 1711929000 | 0.4117 | 0.0036 | 0.88 | 0.40659 | 0.4178 | 0.4026 | 9682167 |
| 1711842600 | 0.4081 | -0.0011 | -0.27 | 0.4097 | 0.4233 | 0.406 | 16985139 |
| 1711756200 | 0.4092 | -0.0031 | -0.75 | 0.4122 | 0.4161 | 0.398 | 16241745 |
| 1711669800 | 0.4123 | 0.0059 | 1.45 | 0.4079 | 0.4144 | 0.394 | 15262479 |
| 1711583400 | 0.4064 | -0.0187 | -4.40 | 0.4253 | 0.4497 | 0.4011 | 29108301 |
| 1711497000 | 0.4251 | 0.0153 | 3.73 | 0.4121 | 0.4304 | 0.407 | 22236868 |
| 1711410600 | 0.4098 | 0.0271 | 7.08 | 0.3816 | 0.4106 | 0.37882 | 27041470 |
| 1711324200 | 0.3827 | 0.011 | 2.96 | 0.3702 | 0.3846 | 0.36542 | 6824093 |
| 1711237800 | 0.3717 | 0.0039 | 1.06 | 0.3704 | 0.3781 | 0.3629 | 12406641 |
| 1711151400 | 0.3678 | -0.022 | -5.64 | 0.38811 | 0.3911 | 0.3573 | 15243538 |
| 1711065000 | 0.3898 | 0.0146 | 3.89 | 0.3756 | 0.3999 | 0.3716 | 25683800 |
| 1710978600 | 0.3752 | 0.0416 | 12.47 | 0.3344 | 0.3785 | 0.31987 | 30264977 |
| 1710892200 | 0.3336 | -0.038 | -10.23 | 0.3726 | 0.3742 | 0.3241 | 21633569 |
| 1710805800 | 0.3716 | -0.0322 | -7.97 | 0.401 | 0.4012 | 0.3639 | 18422443 |
| 1710719400 | 0.4038 | 0.0124 | 3.17 | 0.3959 | 0.4101 | 0.3615 | 28086187 |
| 1710633000 | 0.3914 | -0.0255 | -6.12 | 0.4312 | 0.4371 | 0.3841 | 38009186 |
| 1710546600 | 0.4169 | -0.03294 | -7.32 | 0.4527 | 0.4774 | 0.3861 | 55318115 |
| 1710460200 | 0.44984 | -0.02236 | -4.74 | 0.4724 | 0.47258 | 0.4177 | 24297355 |
| 1710373800 | 0.4722 | -0.0051 | -1.07 | 0.4676 | 0.4873 | 0.4604 | 37208123 |
| 1710287400 | 0.4773 | 0.0195 | 4.26 | 0.4521 | 0.513 | 0.4439 | 92444022 |
| 1710201000 | 0.4578 | 0.0526 | 12.98 | 0.4008 | 0.5277 | 0.3874 | 241093208 |
| 1710114600 | 0.4052 | 0.012 | 3.05 | 0.3911 | 0.4156 | 0.3837 | 37543088 |
| 1710028200 | 0.3932 | 0.0122 | 3.20 | 0.3819 | 0.3954 | 0.3739 | 19795220 |
| 1709941800 | 0.381 | -0.0088 | -2.26 | 0.3886 | 0.3901 | 0.3641 | 12176860 |
| 1709855400 | 0.3898 | 0.0255 | 7.00 | 0.3657 | 0.4001 | 0.3633 | 37162611 |
| 1709769000 | 0.3643 | 0.0152 | 4.35 | 0.3462 | 0.3672 | 0.3353 | 19591220 |
| 1709682600 | 0.3491 | -0.0358 | -9.30 | 0.3821 | 0.394 | 0.3002 | 27470964 |
| 1709596200 | 0.3849 | 0.0014 | 0.37 | 0.3838 | 0.3903 | 0.3684 | 22419927 |
| 1709509800 | 0.3835 | -0.0135 | -3.40 | 0.391 | 0.3945 | 0.34499 | 20106329 |
| 1709423400 | 0.397 | 0.0227 | 6.06 | 0.3747 | 0.3971 | 0.367 | 24640143 |
| 1709337000 | 0.3743 | 0.0196 | 5.53 | 0.3553 | 0.375 | 0.34808 | 14921316 |
| 1709250600 | 0.3547 | 0.0071 | 2.04 | 0.3472 | 0.365 | 0.34286 | 30518384 |
| 1709164200 | 0.3476 | -0.0067 | -1.89 | 0.3552 | 0.3627 | 0.3059 | 30675557 |
| 1709077800 | 0.3543 | -0.0064 | -1.77 | 0.36013 | 0.3625 | 0.3463 | 20762650 |
| 1708991400 | 0.3607 | 0.00207 | 0.58 | 0.358 | 0.3619 | 0.3442 | 13318924 |
| 1708905000 | 0.35863 | 0.00803 | 2.29 | 0.35164 | 0.3711 | 0.3494 | 26485463 |
| 1708818600 | 0.3506 | 0.00536 | 1.55 | 0.34596 | 0.3535 | 0.3387 | 12541878 |
| 1708732200 | 0.34524 | -0.00216 | -0.62 | 0.347 | 0.3536 | 0.3375 | 11857323 |
| 1708645800 | 0.3474 | -0.00401 | -1.14 | 0.35 | 0.3536 | 0.3395 | 13065338 |
| 1708559400 | 0.35141 | -0.01809 | -4.90 | 0.3688 | 0.36945 | 0.336 | 25520791 |
| 1708473000 | 0.3695 | 0.01746 | 4.96 | 0.35325 | 0.3838 | 0.3518 | 64297070 |
| 1708386600 | 0.35204 | 0.00494 | 1.42 | 0.3479 | 0.3545 | 0.3455 | 15008464 |
| 1708300200 | 0.3471 | 0.006 | 1.76 | 0.34095 | 0.3525 | 0.332 | 17940491 |
| 1708213800 | 0.3411 | -0.0078 | -2.24 | 0.34756 | 0.3487 | 0.3304 | 14851606 |
| 1708127400 | 0.3489 | -0.0061 | -1.72 | 0.3547 | 0.3571 | 0.33755 | 24344579 |
| 1708041000 | 0.355 | -0.0038 | -1.06 | 0.362 | 0.3726 | 0.3459 | 41376655 |
| 1707954600 | 0.3588 | -0.0064 | -1.75 | 0.36365 | 0.3653 | 0.3512 | 35454356 |
| 1707868200 | 0.3652 | -0.0298 | -7.54 | 0.3995 | 0.4023 | 0.354 | 47766576 |
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
