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 | -0.00267 | -14.2643444812 | 0.018718 | 0.020309 | 0.015315 | 23298636.4286 | CX |
| 4 | -0.010489 | -39.5259449071 | 0.026537 | 0.02731 | 0.014 | 21075594.3929 | CX |
| 12 | 0.000729 | 4.75879626607 | 0.015319 | 0.04 | 0.014 | 65330219.4881 | CX |
| 26 | 0.010535 | 191.093778342 | 0.005513 | 0.04 | 0.00514 | 69001746.3728 | CX |
| 52 | 0.00254954 | 18.8876360711 | 0.01349846 | 0.04 | 0.004671 | 36462160.9598 | CX |
| 156 | -0.37842676 | -95.9318056243 | 0.39447476 | 1.13960989 | 0.004671 | 12944805.7475 | CX |
| 260 | -1.69086722 | -99.0598244241 | 1.70691522 | 1.73088797 | 0.004671 | 12164878.1314 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.016199 | 0.000259 | 1.62 | 0.015948 | 0.016382 | 0.015315 | 26807249 |
| 1714175400 | 0.01594 | -0.001179 | -6.89 | 0.017089 | 0.017111 | 0.015902 | 40252915 |
| 1714089000 | 0.017119 | -0.001354 | -7.33 | 0.018573 | 0.018692 | 0.01709 | 22048027 |
| 1714002600 | 0.018473 | -0.00109 | -5.57 | 0.019532 | 0.020029 | 0.018259 | 22483060 |
| 1713916200 | 0.019563 | 5.5E-5 | 0.28 | 0.019439 | 0.019809 | 0.018917 | 14214245 |
| 1713829800 | 0.019508 | 0.000946 | 5.10 | 0.018619 | 0.020309 | 0.018431 | 25992710 |
| 1713743400 | 0.018562 | -0.000167 | -0.89 | 0.018718 | 0.01895 | 0.017903 | 11292249 |
| 1713657000 | 0.018729 | 0.001473 | 8.54 | 0.017256 | 0.018923 | 0.016997 | 16473601 |
| 1713570600 | 0.017256 | 0.000454 | 2.70 | 0.016784 | 0.017635 | 0.01536 | 25344252 |
| 1713484200 | 0.016802 | 0.000795 | 4.97 | 0.016038 | 0.01718 | 0.01571 | 16321991 |
| 1713397800 | 0.016007 | -0.000585 | -3.53 | 0.016537 | 0.016584 | 0.015352 | 11601351 |
| 1713311400 | 0.016592 | 0.000376 | 2.32 | 0.016195 | 0.016775 | 0.015499 | 13725541 |
| 1713225000 | 0.016216 | -0.001065 | -6.16 | 0.01705 | 0.018034 | 0.015814 | 16532457 |
| 1713138600 | 0.017281 | 0.001817 | 11.75 | 0.01538 | 0.017424 | 0.014795 | 24210441 |
| 1713052200 | 0.015464 | -0.00376 | -19.56 | 0.019114 | 0.019438 | 0.014 | 48405613 |
| 1712965800 | 0.019224 | -0.003301 | -14.65 | 0.022567 | 0.023164 | 0.018171 | 41565278 |
| 1712879400 | 0.022525 | -0.000941 | -4.01 | 0.023492 | 0.023817 | 0.022479 | 11786150 |
| 1712793000 | 0.023466 | 0.000222 | 0.96 | 0.023235 | 0.023543 | 0.022284 | 9265178 |
| 1712706600 | 0.023244 | -0.001713 | -6.86 | 0.025009 | 0.025598 | 0.023099 | 13390728 |
| 1712620200 | 0.024957 | 0.000351 | 1.43 | 0.024417 | 0.025617 | 0.024 | 17933783 |
| 1712533800 | 0.024606 | 0.000755 | 3.17 | 0.023905 | 0.024796 | 0.023851 | 20305768 |
| 1712447400 | 0.023851 | 0.000914 | 3.98 | 0.022785 | 0.02434 | 0.022759 | 12043279 |
| 1712361000 | 0.022937 | -0.001123 | -4.67 | 0.023973 | 0.023994 | 0.021766 | 13861618 |
| 1712274600 | 0.02406 | 0.001331 | 5.86 | 0.022605 | 0.024806 | 0.022096 | 15049424 |
| 1712188200 | 0.022729 | -0.000143 | -0.63 | 0.022812 | 0.023861 | 0.022194 | 14760996 |
| 1712101800 | 0.022872 | -0.002514 | -9.90 | 0.025298 | 0.02532 | 0.022304 | 28482267 |
| 1712015400 | 0.025386 | -0.001871 | -6.86 | 0.027256 | 0.027274 | 0.024785 | 36493053 |
| 1711929000 | 0.027257 | 0.000705 | 2.66 | 0.026537 | 0.02731 | 0.026329 | 19473419 |
| 1711842600 | 0.026552 | 0.000124 | 0.47 | 0.026479 | 0.027345 | 0.026416 | 30227320 |
| 1711756200 | 0.026428 | -0.00107 | -3.89 | 0.027498 | 0.027599 | 0.025828 | 36438461 |
| 1711669800 | 0.027498 | 0.000652 | 2.43 | 0.026927 | 0.027827 | 0.026468 | 39031396 |
| 1711583400 | 0.026846 | -0.001984 | -6.88 | 0.028813 | 0.029331 | 0.026727 | 52102737 |
| 1711497000 | 0.02883 | -0.00068 | -2.30 | 0.029581 | 0.030851 | 0.0281 | 38656420 |
| 1711410600 | 0.02951 | 0.001852 | 6.70 | 0.027717 | 0.030852 | 0.027487 | 119482291 |
| 1711324200 | 0.027658 | 0.001161 | 4.38 | 0.027007 | 0.028 | 0.02641 | 38933512 |
| 1711237800 | 0.026497 | -2.5E-5 | -0.09 | 0.026618 | 0.02797 | 0.026359 | 22956443 |
| 1711151400 | 0.026522 | -0.000455 | -1.69 | 0.026917 | 0.028114 | 0.025844 | 50793098 |
| 1711065000 | 0.026977 | -0.001398 | -4.93 | 0.028314 | 0.028591 | 0.026514 | 40756969 |
| 1710978600 | 0.028375 | 0.002269 | 8.69 | 0.026047 | 0.0291 | 0.024658 | 65618118 |
| 1710892200 | 0.026106 | -0.004298 | -14.14 | 0.030667 | 0.030942 | 0.025077 | 107564587 |
| 1710805800 | 0.030404 | 0.001112 | 3.80 | 0.029041 | 0.034137 | 0.028237 | 134769724 |
| 1710719400 | 0.029292 | 0.002156 | 7.95 | 0.027303 | 0.030028 | 0.025866 | 61446113 |
| 1710633000 | 0.027136 | -0.003288 | -10.81 | 0.030032 | 0.035498 | 0.026621 | 92230185 |
| 1710546600 | 0.030424 | -0.000856 | -2.74 | 0.028847 | 0.031229 | 0.025531 | 176199335 |
| 1710460200 | 0.03128 | 0.000267 | 0.86 | 0.031217 | 0.032824 | 0.027555 | 73135139 |
| 1710373800 | 0.031013 | -0.001636 | -5.01 | 0.032157 | 0.0346 | 0.02936 | 222736412 |
| 1710287400 | 0.032649 | 0.007547 | 30.07 | 0.025342 | 0.04 | 0.02516 | 749966678 |
| 1710201000 | 0.025102 | 0.001802 | 7.73 | 0.023263 | 0.02573 | 0.022289 | 136600672 |
| 1710114600 | 0.0233 | -0.000478 | -2.01 | 0.02375 | 0.025144 | 0.022939 | 58335234 |
| 1710028200 | 0.023778 | 0.000303 | 1.29 | 0.023443 | 0.024351 | 0.023097 | 26674405 |
| 1709941800 | 0.023475 | -0.000452 | -1.89 | 0.0239 | 0.024098 | 0.022059 | 60685232 |
| 1709855400 | 0.023927 | 0.001851 | 8.38 | 0.022187 | 0.025383 | 0.022019 | 88607973 |
| 1709769000 | 0.022076 | 0.001146 | 5.48 | 0.020929 | 0.022326 | 0.020343 | 51371830 |
| 1709682600 | 0.02093 | -0.002888 | -12.13 | 0.023786 | 0.02392 | 0.019223 | 92424519 |
| 1709596200 | 0.023818 | 0.001157 | 5.11 | 0.022739 | 0.024034 | 0.022333 | 70899094 |
| 1709509800 | 0.022661 | -0.000559 | -2.41 | 0.022986 | 0.026763 | 0.021936 | 183959050 |
| 1709423400 | 0.02322 | 0.000838 | 3.74 | 0.022328 | 0.02322 | 0.021619 | 46860640 |
| 1709337000 | 0.022382 | 0.00111 | 5.22 | 0.021431 | 0.023054 | 0.021331 | 66586355 |
| 1709250600 | 0.021272 | -0.002253 | -9.58 | 0.022881 | 0.023971 | 0.020611 | 180041271 |
| 1709164200 | 0.023525 | -0.001721 | -6.82 | 0.026341 | 0.02899 | 0.0205 | 493942463 |
| 1709077800 | 0.025246 | 0.007258 | 40.35 | 0.018135 | 0.029 | 0.017764 | 427940719 |
| 1708991400 | 0.017988 | 0.000955 | 5.61 | 0.017033 | 0.01844 | 0.016553 | 43081603 |
| 1708905000 | 0.017033 | -0.000198 | -1.15 | 0.017186 | 0.017694 | 0.01684 | 27728721 |
| 1708818600 | 0.017231 | 0.00059 | 3.55 | 0.016633 | 0.017531 | 0.016147 | 32461346 |
| 1708732200 | 0.016641 | -0.000285 | -1.68 | 0.016898 | 0.017204 | 0.015992 | 40314268 |
| 1708645800 | 0.016926 | 0.000155 | 0.92 | 0.016733 | 0.017699 | 0.016285 | 41835554 |
| 1708559400 | 0.016771 | -0.000987 | -5.56 | 0.017709 | 0.017768 | 0.016164 | 34676205 |
| 1708473000 | 0.017758 | -0.000761 | -4.11 | 0.018481 | 0.018535 | 0.016872 | 18819959 |
| 1708386600 | 0.018519 | 0.000863 | 4.89 | 0.017619 | 0.018703 | 0.017619 | 52987850 |
| 1708300200 | 0.017656 | 0.000614 | 3.60 | 0.017078 | 0.01781 | 0.016766 | 34997286 |
| 1708213800 | 0.017042 | -0.000361 | -2.07 | 0.017387 | 0.017498 | 0.016467 | 21896240 |
| 1708127400 | 0.017403 | -0.000443 | -2.48 | 0.017909 | 0.018184 | 0.017068 | 18668555 |
| 1708041000 | 0.017846 | -0.000208 | -1.15 | 0.017905 | 0.019089 | 0.017503 | 51440680 |
| 1707954600 | 0.018054 | 0.001303 | 7.78 | 0.016754 | 0.018649 | 0.016393 | 33697288 |
| 1707868200 | 0.016751 | -0.000424 | -2.47 | 0.017135 | 0.017745 | 0.016543 | 31825138 |
| 1707781800 | 0.017175 | 0.00064 | 3.87 | 0.016358 | 0.017404 | 0.016192 | 28681584 |
| 1707695400 | 0.016535 | -0.001642 | -9.03 | 0.018989 | 0.019554 | 0.016301 | 69619689 |
| 1707609000 | 0.018177 | 0.002159 | 13.48 | 0.015979 | 0.018998 | 0.015881 | 89553099 |
| 1707522600 | 0.016018 | 0.000616 | 4.00 | 0.015386 | 0.016232 | 0.015376 | 17561349 |
| 1707436200 | 0.015402 | 8.3E-5 | 0.54 | 0.015399 | 0.015973 | 0.015231 | 16307767 |
| 1707349800 | 0.015319 | 0.000462 | 3.11 | 0.014898 | 0.015368 | 0.014734 | 19374797 |
| 1707263400 | 0.014857 | -0.000166 | -1.10 | 0.015007 | 0.015234 | 0.014781 | 15936984 |
| 1707177000 | 0.015023 | 3.2E-5 | 0.21 | 0.014973 | 0.015339 | 0.014808 | 11071879 |
| 1707090600 | 0.014991 | -0.000323 | -2.11 | 0.015319 | 0.015319 | 0.014864 | 7109558 |
| 1707004200 | 0.015314 | -0.000347 | -2.22 | 0.015648 | 0.015901 | 0.015282 | 9701693 |
| 1706917800 | 0.015661 | 0.000317 | 2.07 | 0.015328 | 0.016235 | 0.015179 | 21152376 |
| 1706831400 | 0.015344 | 0.000235 | 1.56 | 0.0151 | 0.01558 | 0.014647 | 13710443 |
| 1706745000 | 0.015109 | -0.000771 | -4.86 | 0.015999 | 0.015999 | 0.014945 | 16380331 |
| 1706658600 | 0.01588 | -0.00068 | -4.11 | 0.016544 | 0.016826 | 0.0158 | 24676305 |
| 1706572200 | 0.01656 | 0.00059 | 3.69 | 0.015949 | 0.017618 | 0.015819 | 34908584 |
| 1706485800 | 0.01597 | -0.000356 | -2.18 | 0.016437 | 0.018737 | 0.015717 | 91686857 |
| 1706399400 | 0.016326 | 0.000917 | 5.95 | 0.015437 | 0.016491 | 0.015305 | 13383424 |
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
