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 | -0.00893 | -8.69268957461 | 0.10273 | 0.11052 | 0.09451 | 10827096.6429 | CX |
| 4 | -0.04342 | -31.6426176942 | 0.13722 | 0.13851 | 0.07467 | 21866677.4893 | CX |
| 12 | -0.02075 | -18.1143605412 | 0.11455 | 0.18583 | 0.07467 | 21673140.9381 | CX |
| 26 | 0.04251 | 82.8816533437 | 0.05129 | 0.18583 | 0.0485 | 19840926.8973 | CX |
| 52 | 0.03189 | 51.5102568244 | 0.06191 | 0.18583 | 0.03681 | 12761272.0179 | CX |
| 156 | -0.05944239 | -38.7897826443 | 0.15324239 | 0.59774368 | 0.03333 | 16713861.6871 | CX |
| 260 | 0.04764008 | 103.206591346 | 0.04615992 | 0.59774368 | 0.03333 | 18679319.0628 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.09533 | -0.00366 | -3.70 | 0.09881 | 0.1012 | 0.09466 | 5639272 |
| 1714261800 | 0.09899 | 0.00088 | 0.90 | 0.09822 | 0.10095 | 0.09451 | 11481900 |
| 1714175400 | 0.09811 | -0.00311 | -3.07 | 0.10119 | 0.10176 | 0.09528 | 14577324 |
| 1714089000 | 0.10122 | -0.00155 | -1.51 | 0.09924 | 0.10412 | 0.09678 | 13646768 |
| 1714002600 | 0.10277 | -4.0E-5 | -0.04 | 0.10301 | 0.11052 | 0.10231 | 9559015 |
| 1713916200 | 0.10281 | -0.00138 | -1.32 | 0.10378 | 0.10549 | 0.1012 | 10301505 |
| 1713829800 | 0.10419 | 0.00163 | 1.59 | 0.10273 | 0.10689 | 0.1018 | 10583890 |
| 1713743400 | 0.10256 | -0.00312 | -2.95 | 0.10491 | 0.10697 | 0.10027 | 8961758 |
| 1713657000 | 0.10568 | 0.00668 | 6.75 | 0.09805 | 0.10783 | 0.09655 | 12653307 |
| 1713570600 | 0.099 | 0.00375 | 3.94 | 0.09516 | 0.10261 | 0.08779 | 35011555 |
| 1713484200 | 0.09525 | 0.00446 | 4.91 | 0.09106 | 0.09624 | 0.0881 | 17765628 |
| 1713397800 | 0.09079 | -0.00171 | -1.85 | 0.09204 | 0.09502 | 0.086 | 23688190 |
| 1713311400 | 0.0925 | 0.00042 | 0.46 | 0.09157 | 0.09828 | 0.08686 | 30689282 |
| 1713225000 | 0.09208 | -0.00313 | -3.29 | 0.09433 | 0.10249 | 0.08821 | 34106076 |
| 1713138600 | 0.09521 | 0.00635 | 7.15 | 0.08777 | 0.09633 | 0.08377 | 34773278 |
| 1713052200 | 0.08886 | -0.01164 | -11.58 | 0.10006 | 0.10375 | 0.07467 | 71201104 |
| 1712965800 | 0.1005 | -0.02431 | -19.48 | 0.12574 | 0.13081 | 0.09146 | 68586061 |
| 1712879400 | 0.12481 | 0.00164 | 1.33 | 0.12258 | 0.12613 | 0.12054 | 19079585 |
| 1712793000 | 0.12317 | -0.00407 | -3.20 | 0.12707 | 0.12777 | 0.11872 | 26402372 |
| 1712706600 | 0.12724 | -0.0064 | -4.79 | 0.13366 | 0.13569 | 0.12642 | 15584509 |
| 1712620200 | 0.13364 | 0.00481 | 3.73 | 0.12845 | 0.13539 | 0.1244 | 28611989 |
| 1712533800 | 0.12883 | -0.00059 | -0.46 | 0.12908 | 0.13093 | 0.12699 | 10882884 |
| 1712447400 | 0.12942 | 0.00132 | 1.03 | 0.12758 | 0.13038 | 0.12646 | 6777071 |
| 1712361000 | 0.1281 | -0.00159 | -1.23 | 0.12949 | 0.13127 | 0.12221 | 17244795 |
| 1712274600 | 0.12969 | 0.00306 | 2.42 | 0.12623 | 0.13233 | 0.12385 | 15610835 |
| 1712188200 | 0.12663 | 0.00454 | 3.72 | 0.12218 | 0.131 | 0.11741 | 19781118 |
| 1712101800 | 0.12209 | -0.00865 | -6.62 | 0.12994 | 0.1302 | 0.11827 | 23036783 |
| 1712015400 | 0.13074 | -0.00646 | -4.71 | 0.13722 | 0.13851 | 0.127 | 16029105 |
| 1711929000 | 0.1372 | 0.00285 | 2.12 | 0.13401 | 0.13949 | 0.13361 | 8032370 |
| 1711842600 | 0.13435 | -0.00549 | -3.93 | 0.13911 | 0.14113 | 0.13295 | 8226501 |
| 1711756200 | 0.13984 | -0.00205 | -1.44 | 0.142 | 0.14368 | 0.13657 | 11204038 |
| 1711669800 | 0.14189 | 0.0017 | 1.21 | 0.14031 | 0.14333 | 0.13791 | 16260041 |
| 1711583400 | 0.14019 | -0.00862 | -5.79 | 0.14897 | 0.15373 | 0.13665 | 29611000 |
| 1711497000 | 0.14881 | -0.00067 | -0.45 | 0.15036 | 0.1531 | 0.14519 | 24831232 |
| 1711410600 | 0.14948 | 0.00231 | 1.57 | 0.14641 | 0.15491 | 0.14483 | 21756467 |
| 1711324200 | 0.14717 | 0.00815 | 5.86 | 0.13888 | 0.14816 | 0.13661 | 8722635 |
| 1711237800 | 0.13902 | 0.00163 | 1.19 | 0.1376 | 0.14355 | 0.13665 | 10641841 |
| 1711151400 | 0.13739 | -0.0058 | -4.05 | 0.14331 | 0.14618 | 0.13354 | 11647870 |
| 1711065000 | 0.14319 | -0.00312 | -2.13 | 0.14559 | 0.14919 | 0.14028 | 13008994 |
| 1710978600 | 0.14631 | 0.0147 | 11.17 | 0.13176 | 0.14716 | 0.1262 | 20486701 |
| 1710892200 | 0.13161 | -0.01033 | -7.28 | 0.14254 | 0.14342 | 0.12579 | 21400523 |
| 1710805800 | 0.14194 | -0.0109 | -7.13 | 0.15241 | 0.15294 | 0.13935 | 19430485 |
| 1710719400 | 0.15284 | 0.00435 | 2.93 | 0.14913 | 0.16 | 0.14003 | 19595758 |
| 1710633000 | 0.14849 | -0.01118 | -7.00 | 0.15947 | 0.16549 | 0.14451 | 18874713 |
| 1710546600 | 0.15967 | -0.00732 | -4.38 | 0.16797 | 0.1689 | 0.14754 | 38984928 |
| 1710460200 | 0.16699 | -0.00404 | -2.36 | 0.17141 | 0.17258 | 0.15527 | 18200818 |
| 1710373800 | 0.17103 | -0.00593 | -3.35 | 0.17619 | 0.17836 | 0.16792 | 18386459 |
| 1710287400 | 0.17696 | -0.00303 | -1.68 | 0.17957 | 0.18153 | 0.16501 | 21369114 |
| 1710201000 | 0.17999 | 0.0041 | 2.33 | 0.17802 | 0.18349 | 0.17072 | 44182244 |
| 1710114600 | 0.17589 | -0.00644 | -3.53 | 0.1817 | 0.18583 | 0.1645 | 21657311 |
| 1710028200 | 0.18233 | 0.01252 | 7.37 | 0.16965 | 0.18389 | 0.16931 | 22808053 |
| 1709941800 | 0.16981 | -0.00328 | -1.89 | 0.17426 | 0.17493 | 0.1637 | 21430995 |
| 1709855400 | 0.17309 | 0.00996 | 6.11 | 0.16428 | 0.17748 | 0.16289 | 33133894 |
| 1709769000 | 0.16313 | 0.00957 | 6.23 | 0.1521 | 0.16543 | 0.14428 | 24651558 |
| 1709682600 | 0.15356 | -0.00546 | -3.43 | 0.1574 | 0.16376 | 0.12615 | 33907328 |
| 1709596200 | 0.15902 | -0.00095 | -0.59 | 0.16083 | 0.17143 | 0.15368 | 23599499 |
| 1709509800 | 0.15997 | -0.00018 | -0.11 | 0.15889 | 0.1676 | 0.15138 | 22519353 |
| 1709423400 | 0.16015 | -0.00251 | -1.54 | 0.164 | 0.16812 | 0.15398 | 21916886 |
| 1709337000 | 0.16266 | 0.0125 | 8.32 | 0.15107 | 0.16615 | 0.14753 | 39919317 |
| 1709250600 | 0.15016 | 0.01118 | 8.04 | 0.13841 | 0.16093 | 0.13683 | 49667077 |
| 1709164200 | 0.13898 | 0.00469 | 3.49 | 0.1346 | 0.15 | 0.12074 | 48702264 |
| 1709077800 | 0.13429 | 0.00339 | 2.59 | 0.13024 | 0.14399 | 0.12783 | 42856382 |
| 1708991400 | 0.1309 | 0.00911 | 7.48 | 0.12155 | 0.1316 | 0.11881 | 22202773 |
| 1708905000 | 0.12179 | -0.00053 | -0.43 | 0.1225 | 0.12349 | 0.11859 | 13988157 |
| 1708818600 | 0.12232 | 0.00356 | 3.00 | 0.11912 | 0.12349 | 0.11693 | 24217874 |
| 1708732200 | 0.11876 | -0.0017 | -1.41 | 0.12072 | 0.1224 | 0.11543 | 21818967 |
| 1708645800 | 0.12046 | 0.00267 | 2.27 | 0.11726 | 0.126 | 0.11497 | 22285303 |
| 1708559400 | 0.11779 | -0.00237 | -1.97 | 0.11972 | 0.12037 | 0.11232 | 15708951 |
| 1708473000 | 0.12016 | -0.00695 | -5.47 | 0.12806 | 0.1287 | 0.1153 | 20379421 |
| 1708386600 | 0.12711 | 0.00284 | 2.29 | 0.12435 | 0.13035 | 0.12388 | 23651505 |
| 1708300200 | 0.12427 | 0.00429 | 3.58 | 0.12044 | 0.12858 | 0.12022 | 21158871 |
| 1708213800 | 0.11998 | -0.00067 | -0.56 | 0.12007 | 0.122 | 0.11453 | 13375777 |
| 1708127400 | 0.12065 | -0.00363 | -2.92 | 0.12418 | 0.12718 | 0.1175 | 16357418 |
| 1708041000 | 0.12428 | -0.00302 | -2.37 | 0.12689 | 0.13028 | 0.12171 | 13681315 |
| 1707954600 | 0.1273 | 0.00206 | 1.64 | 0.12552 | 0.13394 | 0.12392 | 21328403 |
| 1707868200 | 0.12524 | 0.00149 | 1.20 | 0.12344 | 0.128 | 0.11984 | 22642168 |
| 1707781800 | 0.12375 | 0.00456 | 3.83 | 0.11923 | 0.12521 | 0.11629 | 15060414 |
| 1707695400 | 0.11919 | -0.00374 | -3.04 | 0.12322 | 0.12422 | 0.11827 | 8605150 |
| 1707609000 | 0.12293 | 0.00211 | 1.75 | 0.12082 | 0.12467 | 0.11943 | 10651592 |
| 1707522600 | 0.12082 | 0.00482 | 4.16 | 0.11556 | 0.1235 | 0.11556 | 18526117 |
| 1707436200 | 0.116 | -0.00177 | -1.50 | 0.11758 | 0.11924 | 0.11465 | 18385083 |
| 1707349800 | 0.11777 | 0.00623 | 5.59 | 0.11148 | 0.12282 | 0.1091 | 13439739 |
| 1707263400 | 0.11154 | 3.0E-5 | 0.03 | 0.11251 | 0.11365 | 0.10943 | 9970671 |
| 1707177000 | 0.11151 | -0.00348 | -3.03 | 0.11455 | 0.11697 | 0.11 | 29216528 |
| 1707090600 | 0.11499 | -0.00256 | -2.18 | 0.11699 | 0.1262 | 0.11428 | 19511957 |
| 1707004200 | 0.11755 | 0.00241 | 2.09 | 0.11545 | 0.12354 | 0.11525 | 25685822 |
| 1706917800 | 0.11514 | 0.01309 | 12.83 | 0.10202 | 0.11716 | 0.10192 | 26320058 |
| 1706831400 | 0.10205 | 0.00169 | 1.68 | 0.10051 | 0.10274 | 0.0988 | 9582351 |
| 1706745000 | 0.10036 | -0.00742 | -6.88 | 0.10846 | 0.10851 | 0.09828 | 13218169 |
| 1706658600 | 0.10778 | -0.00117 | -1.07 | 0.10868 | 0.11241 | 0.10719 | 11622893 |
| 1706572200 | 0.10895 | 0.00219 | 2.05 | 0.10597 | 0.10975 | 0.10343 | 16293831 |
| 1706485800 | 0.10676 | 0.00033 | 0.31 | 0.10661 | 0.10994 | 0.10477 | 9047016 |
| 1706399400 | 0.10643 | 0.00314 | 3.04 | 0.10328 | 0.10755 | 0.10237 | 6267178 |
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
