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 | -0.014503 | -45.831753255 | 0.031644 | 0.032932 | 0.012864 | 756104.85171 | CX |
| 4 | -0.014503 | -45.831753255 | 0.031644 | 0.032932 | 0.01202 | 759354.983775 | CX |
| 12 | 0.000886 | 5.45063057521 | 0.016255 | 0.04 | 0.01 | 883172.751138 | CX |
| 26 | 0.008451 | 97.249712313 | 0.00869 | 0.04 | 0.007251 | 1368451.5003 | CX |
| 52 | 0.007011 | 69.210266535 | 0.01013 | 0.04 | 0.00501 | 1732148.50985 | CX |
| 156 | -0.462959 | -96.4297021454 | 0.4801 | 1.06 | 0.00501 | 837043.444905 | CX |
| 260 | -0.488059 | -96.6070863025 | 0.5052 | 1.66 | 0.00501 | 788664.912941 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.014501 | 0.000863 | 6.33 | 0.013574 | 0.016065 | 0.013564 | 571142 |
| 1716076200 | 0.013638 | -0.000689 | -4.81 | 0.014327 | 0.015594 | 0.013568 | 564153 |
| 1715989800 | 0.014327 | -0.000597 | -4.00 | 0.014924 | 0.015017 | 0.013753 | 794571 |
| 1715903400 | 0.014924 | -0.002114 | -12.41 | 0.017038 | 0.017224 | 0.014444 | 487486 |
| 1715817000 | 0.017038 | 0.002067 | 13.81 | 0.014971 | 0.017668 | 0.014971 | 691751 |
| 1715730600 | 0.014971 | -0.001433 | -8.74 | 0.016226 | 0.016226 | 0.014121 | 602401 |
| 1715644200 | 0.016404 | 0.003028 | 22.64 | 0.031644 | 0.032932 | 0.012864 | 1581226 |
| 1715557800 | 0.013376 | -0.001082 | -7.48 | 0.014449 | 0.014585 | 0.01202 | 1027961 |
| 1715471400 | 0.014458 | 0.000432 | 3.08 | 0.014026 | 0.015889 | 0.014026 | 631909 |
| 1715385000 | 0.014026 | -0.000526 | -3.61 | 0.014552 | 0.015217 | 0.013734 | 550148 |
| 1715298600 | 0.014552 | 0.000198 | 1.38 | 0.014356 | 0.014756 | 0.013992 | 650251 |
| 1715212200 | 0.014354 | 9.7E-5 | 0.68 | 0.014276 | 0.015625 | 0.013991 | 811761 |
| 1715125800 | 0.014257 | -0.000328 | -2.25 | 0.014585 | 0.016128 | 0.014121 | 358134 |
| 1715039400 | 0.014585 | 0.000245 | 1.71 | 0.01436 | 0.015372 | 0.01421 | 1533827 |
| 1714953000 | 0.01434 | 0.00075 | 5.52 | 0.01359 | 0.014509 | 0.01353 | 936477 |
| 1714866600 | 0.01359 | -0.000919 | -6.33 | 0.014509 | 0.014509 | 0.013415 | 719295 |
| 1714780200 | 0.014509 | 0.000753 | 5.47 | 0.013756 | 0.015101 | 0.013705 | 458632 |
| 1714693800 | 0.013756 | -0.001231 | -8.21 | 0.014987 | 0.014987 | 0.013417 | 327377 |
| 1714607400 | 0.014987 | -0.000977 | -6.12 | 0.0157 | 0.0163 | 0.012953 | 654760 |
| 1714521000 | 0.015964 | -0.000356 | -2.18 | 0.01632 | 0.016419 | 0.015648 | 551676 |
| 1714434600 | 0.01632 | 4.0E-6 | 0.02 | 0.031644 | 0.032932 | 0.01625 | 1846400 |
| 1714348200 | 0.016316 | 1.2E-5 | 0.07 | 0.016304 | 0.016802 | 0.016206 | 740253 |
| 1714261800 | 0.016304 | -0.000758 | -4.44 | 0.017062 | 0.017547 | 0.016076 | 877695 |
| 1714175400 | 0.017062 | -0.000938 | -5.21 | 0.018 | 0.0189 | 0.016727 | 313325 |
| 1714089000 | 0.018 | 0.001474 | 8.92 | 0.016707 | 0.019 | 0.015866 | 431701 |
| 1714002600 | 0.016526 | -0.00205 | -11.04 | 0.018576 | 0.019 | 0.016401 | 316400 |
| 1713916200 | 0.018576 | 0.001591 | 9.37 | 0.016957 | 0.018688 | 0.016154 | 759122 |
| 1713829800 | 0.016985 | 8.2E-5 | 0.49 | 0.031644 | 0.032932 | 0.016154 | 1472091 |
| 1713743400 | 0.016903 | -0.001253 | -6.90 | 0.018159 | 0.02 | 0.016478 | 572521 |
| 1713657000 | 0.018156 | -0.000589 | -3.14 | 0.018753 | 0.019899 | 0.018086 | 446338 |
| 1713570600 | 0.018745 | 0.000648 | 3.58 | 0.017438 | 0.019627 | 0.017431 | 167667 |
| 1713484200 | 0.018097 | 0.001756 | 10.75 | 0.016359 | 0.018097 | 0.016159 | 230532 |
| 1713397800 | 0.016341 | -0.00221 | -11.91 | 0.018551 | 0.018551 | 0.016335 | 136250 |
| 1713311400 | 0.018551 | 0.002547 | 15.91 | 0.016004 | 0.0199 | 0.015302 | 469935 |
| 1713225000 | 0.016004 | 0.002466 | 18.22 | 0.013512 | 0.019368 | 0.013512 | 1486669 |
| 1713138600 | 0.013538 | -0.001985 | -12.79 | 0.015523 | 0.015523 | 0.01 | 527462 |
| 1713052200 | 0.015523 | -0.003845 | -19.85 | 0.018966 | 0.019366 | 0.013611 | 291441 |
| 1712965800 | 0.019368 | -0.002155 | -10.01 | 0.021523 | 0.023055 | 0.016879 | 608023 |
| 1712879400 | 0.021523 | -0.002182 | -9.20 | 0.023671 | 0.025214 | 0.021523 | 416242 |
| 1712793000 | 0.023705 | -0.002729 | -10.32 | 0.026465 | 0.026806 | 0.02315 | 465864 |
| 1712706600 | 0.026434 | 0.002384 | 9.91 | 0.024181 | 0.027179 | 0.024181 | 495510 |
| 1712620200 | 0.02405 | -3.5E-5 | -0.15 | 0.024197 | 0.025856 | 0.023492 | 1247140 |
| 1712533800 | 0.024085 | -0.000875 | -3.51 | 0.024913 | 0.027078 | 0.023376 | 594776 |
| 1712447400 | 0.02496 | 0.001287 | 5.44 | 0.023695 | 0.025257 | 0.023655 | 620208 |
| 1712361000 | 0.023673 | 0.000754 | 3.29 | 0.02237 | 0.024165 | 0.02237 | 582602 |
| 1712274600 | 0.022919 | 0.000931 | 4.23 | 0.021975 | 0.023835 | 0.021794 | 535503 |
| 1712188200 | 0.021988 | 8.1E-5 | 0.37 | 0.023154 | 0.024603 | 0.021795 | 531486 |
| 1712101800 | 0.021907 | -0.002261 | -9.36 | 0.024385 | 0.024898 | 0.021469 | 530117 |
| 1712015400 | 0.024168 | -0.005758 | -19.24 | 0.029883 | 0.031641 | 0.021193 | 1601163 |
| 1711929000 | 0.029926 | 0.000676 | 2.31 | 0.029174 | 0.031607 | 0.029064 | 655967 |
| 1711842600 | 0.02925 | 0.000573 | 2.00 | 0.028761 | 0.031335 | 0.028603 | 553753 |
| 1711756200 | 0.028677 | -0.001405 | -4.67 | 0.029974 | 0.033068 | 0.028081 | 573456 |
| 1711669800 | 0.030082 | 0.000268 | 0.90 | 0.029814 | 0.032958 | 0.029092 | 849599 |
| 1711583400 | 0.029814 | 0.002728 | 10.07 | 0.02713 | 0.030516 | 0.027033 | 946306 |
| 1711497000 | 0.027086 | -0.001541 | -5.38 | 0.028627 | 0.029849 | 0.0265 | 865509 |
| 1711410600 | 0.028627 | 0.000467 | 1.66 | 0.028168 | 0.028901 | 0.025358 | 1818667 |
| 1711324200 | 0.02816 | -0.000134 | -0.47 | 0.028294 | 0.02993 | 0.027073 | 707168 |
| 1711237800 | 0.028294 | 0.000623 | 2.25 | 0.027645 | 0.028562 | 0.027047 | 637434 |
| 1711151400 | 0.027671 | -0.003862 | -12.25 | 0.031349 | 0.032956 | 0.026345 | 679856 |
| 1711065000 | 0.031533 | 0.002009 | 6.80 | 0.029707 | 0.032018 | 0.027255 | 810306 |
| 1710978600 | 0.029524 | -0.000302 | -1.01 | 0.029762 | 0.03306 | 0.026536 | 717428 |
| 1710892200 | 0.029826 | 0.00342 | 12.95 | 0.026852 | 0.0323 | 0.02508 | 1005764 |
| 1710805800 | 0.026406 | -0.004778 | -15.32 | 0.030886 | 0.033015 | 0.026001 | 1679340 |
| 1710719400 | 0.031184 | 0.003197 | 11.42 | 0.02771 | 0.032662 | 0.027102 | 999229 |
| 1710633000 | 0.027987 | 0.000697 | 2.55 | 0.027376 | 0.032173 | 0.02605 | 944191 |
| 1710546600 | 0.02729 | -0.004286 | -13.57 | 0.031644 | 0.032932 | 0.026 | 1752763 |
| 1710460200 | 0.031576 | -0.001486 | -4.49 | 0.033 | 0.033068 | 0.029157 | 1114185 |
| 1710373800 | 0.033062 | 0.001745 | 5.57 | 0.031249 | 0.037 | 0.030895 | 1335736 |
| 1710287400 | 0.031317 | -0.004104 | -11.59 | 0.035506 | 0.035769 | 0.03 | 1072722 |
| 1710201000 | 0.035421 | 0.00405 | 12.91 | 0.031357 | 0.0379 | 0.025835 | 1855238 |
| 1710114600 | 0.031371 | -0.001825 | -5.50 | 0.034373 | 0.035373 | 0.029804 | 1136621 |
| 1710028200 | 0.033196 | -0.002851 | -7.91 | 0.036047 | 0.036327 | 0.027794 | 1098958 |
| 1709941800 | 0.036047 | -0.002882 | -7.40 | 0.039666 | 0.03988 | 0.031001 | 1151096 |
| 1709855400 | 0.038929 | 0.009807 | 33.68 | 0.029668 | 0.04 | 0.029266 | 1287489 |
| 1709769000 | 0.029122 | 0.004344 | 17.53 | 0.024799 | 0.030312 | 0.024571 | 1121512 |
| 1709682600 | 0.024778 | 3.9E-5 | 0.16 | 0.024886 | 0.030968 | 0.023327 | 1318726 |
| 1709596200 | 0.024739 | -0.001702 | -6.44 | 0.025895 | 0.02653 | 0.0236 | 1386726 |
| 1709509800 | 0.026441 | 0.0015 | 6.01 | 0.025186 | 0.027 | 0.019 | 2481827 |
| 1709423400 | 0.024941 | -0.001154 | -4.42 | 0.026203 | 0.026782 | 0.022501 | 1159762 |
| 1709337000 | 0.026095 | 0.006094 | 30.47 | 0.02014 | 0.028373 | 0.020137 | 1389667 |
| 1709250600 | 0.020001 | 0.003081 | 18.21 | 0.01737 | 0.026373 | 0.01737 | 1348558 |
| 1709164200 | 0.01692 | -0.000242 | -1.41 | 0.017078 | 0.018192 | 0.016819 | 1233932 |
| 1709077800 | 0.017162 | 0.000413 | 2.47 | 0.016751 | 0.018045 | 0.016394 | 1185652 |
| 1708991400 | 0.016749 | 0.00049 | 3.01 | 0.016255 | 0.017873 | 0.016198 | 1491953 |
| 1708905000 | 0.016259 | -0.000822 | -4.81 | 0.01694 | 0.017572 | 0.015993 | 1290982 |
| 1708818600 | 0.017081 | 0.000337 | 2.01 | 0.01709 | 0.017914 | 0.01584 | 1300718 |
| 1708732200 | 0.016744 | 0.00059 | 3.65 | 0.016249 | 0.021487 | 0.016 | 1246016 |
| 1708645800 | 0.016154 | -0.001904 | -10.54 | 0.018292 | 0.018373 | 0.015558 | 1149401 |
| 1708559400 | 0.018058 | -0.000611 | -3.27 | 0.019117 | 0.021316 | 0.016663 | 1051954 |
| 1708473000 | 0.018669 | -0.001298 | -6.50 | 0.020038 | 0.021072 | 0.018668 | 932137 |
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
