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 | -0.01124213 | -14.6560540784 | 0.07670639 | 0.08383994 | 0.02591693 | 450863.184586 | CX |
| 4 | -0.02887458 | -30.6073087182 | 0.09433884 | 0.10241687 | 0.02591693 | 523908.071829 | CX |
| 12 | -0.00872068 | -11.7553239242 | 0.07418494 | 0.15887293 | 0.02591693 | 587713.451419 | CX |
| 26 | -0.01022655 | -13.5109533112 | 0.07569081 | 0.15887293 | 0.02591693 | 443877.714327 | CX |
| 52 | 0.0012117 | 1.88583925683 | 0.06425256 | 0.15887293 | 0.02382976 | 259625.681229 | CX |
| 156 | -0.9760556 | -93.7145452032 | 1.04151986 | 2.90148944 | 0.00804347 | 213382.433643 | CX |
| 260 | -0.1274341 | -66.0628218923 | 0.19289836 | 2.90148944 | 0.00804347 | 512142.307597 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.0759634 | 0.00076036 | 1.01 | 0.07514435 | 0.07795195 | 0.07358261 | 506319 |
| 1714175400 | 0.07520304 | 0.00243587 | 3.35 | 0.07278949 | 0.07629113 | 0.07217272 | 404105 |
| 1714089000 | 0.07276717 | 0.00061697 | 0.86 | 0.07331999 | 0.07393373 | 0.06959298 | 529745 |
| 1714002600 | 0.0721502 | 0.00142979 | 2.02 | 0.07091057 | 0.07322459 | 0.06842849 | 277633 |
| 1713916200 | 0.07072041 | -0.00336 | -4.54 | 0.07461419 | 0.07481411 | 0.06965836 | 293483 |
| 1713829800 | 0.07408027 | 0.00443296 | 6.36 | 0.06607386 | 0.0768607 | 0.02591693 | 685599 |
| 1713743400 | 0.06964731 | -0.007246 | -9.42 | 0.07670639 | 0.08383994 | 0.06899505 | 459154 |
| 1713657000 | 0.07689336 | 0.01190794 | 18.32 | 0.06460672 | 0.08106109 | 0.06408685 | 440970 |
| 1713570600 | 0.06498542 | -0.001277 | -1.93 | 0.06607386 | 0.06919252 | 0.0610546 | 461530 |
| 1713484200 | 0.0662623 | 0.00353096 | 5.63 | 0.0627958 | 0.06708514 | 0.05937279 | 456395 |
| 1713397800 | 0.06273134 | -0.003274 | -4.96 | 0.06612961 | 0.0702862 | 0.06212665 | 364632 |
| 1713311400 | 0.06600486 | -0.000863 | -1.29 | 0.06633138 | 0.06719013 | 0.06244803 | 338200 |
| 1713225000 | 0.06686787 | -0.004742 | -6.62 | 0.07965815 | 0.08314553 | 0.06608112 | 526415 |
| 1713138600 | 0.07160961 | 8.1E-5 | 0.11 | 0.07054084 | 0.0735248 | 0.06643583 | 430390 |
| 1713052200 | 0.07152848 | -0.004413 | -5.81 | 0.07602836 | 0.07854552 | 0.06459142 | 476942 |
| 1712965800 | 0.07594168 | -0.003091 | -3.91 | 0.07976116 | 0.08300336 | 0.07294099 | 505403 |
| 1712879400 | 0.07903308 | 0.00089319 | 1.14 | 0.07799212 | 0.0799795 | 0.07638649 | 580133 |
| 1712793000 | 0.07813989 | -0.002225 | -2.77 | 0.07965815 | 0.08314553 | 0.07777178 | 521251 |
| 1712706600 | 0.08036539 | -0.002002 | -2.43 | 0.0830507 | 0.0841902 | 0.07736757 | 727611 |
| 1712620200 | 0.08236776 | -0.001616 | -1.92 | 0.08602621 | 0.09377613 | 0.07915621 | 936104 |
| 1712533800 | 0.08398337 | 0.00116964 | 1.41 | 0.08267337 | 0.08688319 | 0.08081307 | 508593 |
| 1712447400 | 0.08281373 | -0.001933 | -2.28 | 0.0844452 | 0.08573732 | 0.0811074 | 674312 |
| 1712361000 | 0.0847463 | -0.00182 | -2.10 | 0.08602621 | 0.09377613 | 0.08277541 | 542789 |
| 1712274600 | 0.08656635 | 0.00223974 | 2.66 | 0.08401401 | 0.08987137 | 0.08267813 | 562803 |
| 1712188200 | 0.08432661 | -0.001501 | -1.75 | 0.0859155 | 0.0883779 | 0.08408966 | 763459 |
| 1712101800 | 0.0858275 | -0.007795 | -8.33 | 0.09344803 | 0.09401286 | 0.08489201 | 591019 |
| 1712015400 | 0.09362244 | -0.004158 | -4.25 | 0.10129816 | 0.10241687 | 0.09075454 | 665794 |
| 1711929000 | 0.09778018 | 0.00279616 | 2.94 | 0.09433884 | 0.09827108 | 0.09156996 | 438629 |
| 1711842600 | 0.09498402 | -0.002874 | -2.94 | 0.09872117 | 0.0994835 | 0.09442258 | 490347 |
| 1711756200 | 0.09785825 | 0.00417752 | 4.46 | 0.0951171 | 0.1079173 | 0.09399634 | 537240 |
| 1711669800 | 0.09368073 | 0.0029398 | 3.24 | 0.09117971 | 0.09467289 | 0.08912233 | 499452 |
| 1711583400 | 0.09074093 | -0.000984 | -1.07 | 0.09161378 | 0.09645928 | 0.08919904 | 748737 |
| 1711497000 | 0.09172453 | -0.017616 | -16.11 | 0.10935302 | 0.11240019 | 0.08960666 | 685458 |
| 1711410600 | 0.1093406 | -0.008918 | -7.54 | 0.10129816 | 0.11375204 | 0.10080154 | 1166777 |
| 1711324200 | 0.11825898 | 0.00393834 | 3.44 | 0.11583 | 0.12454275 | 0.11043952 | 742520 |
| 1711237800 | 0.11432064 | 0.01080591 | 10.44 | 0.10266732 | 0.12463385 | 0.10060404 | 426236 |
| 1711151400 | 0.10351473 | 0.00463175 | 4.68 | 0.09808191 | 0.10351473 | 0.09108509 | 428803 |
| 1711065000 | 0.09888298 | -0.002983 | -2.93 | 0.10233341 | 0.10305612 | 0.09300258 | 515701 |
| 1710978600 | 0.10186617 | 0.01721919 | 20.34 | 0.08449729 | 0.10355744 | 0.08054496 | 457601 |
| 1710892200 | 0.08464698 | -0.009423 | -10.02 | 0.09411245 | 0.09465371 | 0.08155938 | 627892 |
| 1710805800 | 0.09406985 | -0.010831 | -10.32 | 0.10129816 | 0.10399568 | 0.03840418 | 523518 |
| 1710719400 | 0.10490116 | 0.00381214 | 3.77 | 0.10129816 | 0.10934173 | 0.10077771 | 442855 |
| 1710633000 | 0.10108902 | -0.01417 | -12.29 | 0.11515734 | 0.115828 | 0.10073332 | 498719 |
| 1710546600 | 0.11525857 | 0.00658939 | 6.06 | 0.11402697 | 0.12016329 | 0.09963905 | 1480371 |
| 1710460200 | 0.10866918 | -0.006131 | -5.34 | 0.11402697 | 0.11436921 | 0.10430288 | 355595 |
| 1710373800 | 0.11480012 | -0.01016 | -8.13 | 0.12585288 | 0.12976343 | 0.11384905 | 599907 |
| 1710287400 | 0.12495985 | 0.02017481 | 19.25 | 0.10276405 | 0.12672253 | 0.10183583 | 653414 |
| 1710201000 | 0.10478504 | -0.005667 | -5.13 | 0.0746299 | 0.12041095 | 0.07383772 | 1372325 |
| 1710114600 | 0.11045238 | -0.012196 | -9.94 | 0.12327607 | 0.13575813 | 0.10913715 | 1389815 |
| 1710028200 | 0.12264807 | 0.04155797 | 51.25 | 0.08124519 | 0.15887293 | 0.08047271 | 1686728 |
| 1709941800 | 0.0810901 | 0.00703873 | 9.51 | 0.0746299 | 0.08121232 | 0.07374439 | 1721676 |
| 1709855400 | 0.07405137 | -0.004838 | -6.13 | 0.0794308 | 0.0797182 | 0.07400487 | 1568960 |
| 1709769000 | 0.07888921 | 0.00286516 | 3.77 | 0.07517281 | 0.07947209 | 0.07215328 | 506325 |
| 1709682600 | 0.07602405 | -8.6E-5 | -0.11 | 0.0759227 | 0.08473222 | 0.0646672 | 540574 |
| 1709596200 | 0.07610972 | 0.00580872 | 8.26 | 0.07137683 | 0.0880455 | 0.07028099 | 938467 |
| 1709509800 | 0.070301 | 0.00333718 | 4.98 | 0.066807 | 0.07309644 | 0.06542691 | 536606 |
| 1709423400 | 0.06696382 | -0.002806 | -4.02 | 0.07074247 | 0.07168608 | 0.06526526 | 582326 |
| 1709337000 | 0.06976988 | 0.00054805 | 0.79 | 0.06893484 | 0.07386407 | 0.06890812 | 336428 |
| 1709250600 | 0.06922183 | -0.003315 | -4.57 | 0.07137683 | 0.0735034 | 0.06851191 | 305160 |
| 1709164200 | 0.07253667 | -0.003102 | -4.10 | 0.07568208 | 0.07681534 | 0.06860765 | 457960 |
| 1709077800 | 0.07563856 | -0.001384 | -1.80 | 0.07615823 | 0.0807654 | 0.07359718 | 363435 |
| 1708991400 | 0.07702303 | 0.00096521 | 1.27 | 0.07452954 | 0.08010024 | 0.03534127 | 740191 |
| 1708905000 | 0.07605782 | 0.0041503 | 5.77 | 0.07191669 | 0.07671216 | 0.0709206 | 378775 |
| 1708818600 | 0.07190752 | 0.00141532 | 2.01 | 0.07082038 | 0.07197623 | 0.06956762 | 457657 |
| 1708732200 | 0.0704922 | -0.002447 | -3.35 | 0.07300919 | 0.07300919 | 0.06954832 | 521507 |
| 1708645800 | 0.07293895 | 0.00390246 | 5.65 | 0.06889453 | 0.07353486 | 0.06874166 | 557426 |
| 1708559400 | 0.06903649 | -0.005966 | -7.95 | 0.07452954 | 0.07559895 | 0.06868627 | 517960 |
| 1708473000 | 0.07500296 | 7.3E-5 | 0.10 | 0.07498609 | 0.0768677 | 0.07385404 | 567614 |
| 1708386600 | 0.07493016 | -0.002395 | -3.10 | 0.07418494 | 0.08254331 | 0.07273776 | 406308 |
| 1708300200 | 0.07732483 | 0.00048162 | 0.63 | 0.0771834 | 0.07943514 | 0.07504453 | 358302 |
| 1708213800 | 0.07684321 | -0.003103 | -3.88 | 0.07990506 | 0.07994896 | 0.07473 | 397172 |
| 1708127400 | 0.07994669 | -0.002092 | -2.55 | 0.08148047 | 0.08310379 | 0.0797713 | 280509 |
| 1708041000 | 0.0820382 | -0.000128 | -0.16 | 0.08174342 | 0.0871488 | 0.07969566 | 370140 |
| 1707954600 | 0.08216601 | 0.00049017 | 0.60 | 0.08165477 | 0.08264412 | 0.07784728 | 364287 |
| 1707868200 | 0.08167584 | 0.00248109 | 3.13 | 0.07906255 | 0.08167584 | 0.07620327 | 326285 |
| 1707781800 | 0.07919475 | -0.001248 | -1.55 | 0.07418494 | 0.08250295 | 0.07273776 | 819186 |
| 1707695400 | 0.08044259 | 0.00024411 | 0.30 | 0.0800577 | 0.08480938 | 0.0776658 | 321530 |
| 1707609000 | 0.08019848 | 0.00815844 | 11.32 | 0.0717434 | 0.08639104 | 0.07137094 | 494240 |
| 1707522600 | 0.07204004 | 0.00137924 | 1.95 | 0.07121218 | 0.07227513 | 0.06824943 | 374229 |
| 1707436200 | 0.0706608 | 0.00124377 | 1.79 | 0.06950344 | 0.07132562 | 0.06871555 | 300337 |
| 1707349800 | 0.06941703 | 0.00010566 | 0.15 | 0.06934895 | 0.07055023 | 0.06746485 | 274256 |
| 1707263400 | 0.06931137 | -0.00101 | -1.44 | 0.06995558 | 0.0721998 | 0.06738738 | 486570 |
| 1707177000 | 0.07032178 | -0.001142 | -1.60 | 0.07418494 | 0.0745865 | 0.06987427 | 828264 |
| 1707090600 | 0.07146343 | -0.003064 | -4.11 | 0.07418494 | 0.07514916 | 0.07135228 | 367806 |
| 1707004200 | 0.07452741 | 0.00176345 | 2.42 | 0.07243558 | 0.07543003 | 0.07197285 | 374840 |
| 1706917800 | 0.07276396 | 0.00343955 | 4.96 | 0.06938027 | 0.07454321 | 0.06860154 | 586262 |
| 1706831400 | 0.06932441 | 0.00073727 | 1.07 | 0.06818147 | 0.07208889 | 0.06716634 | 445157 |
| 1706745000 | 0.06858714 | -0.000411 | -0.60 | 0.069467 | 0.07148944 | 0.06726614 | 645304 |
| 1706658600 | 0.06899847 | 0.00068281 | 1.00 | 0.06832134 | 0.07240654 | 0.06763163 | 649338 |
| 1706572200 | 0.06831566 | 0.00164133 | 2.46 | 0.06636771 | 0.0709708 | 0.06422717 | 1057792 |
| 1706485800 | 0.06667433 | -0.002108 | -3.06 | 0.06875782 | 0.06995013 | 0.0661686 | 814765 |
| 1706399400 | 0.06878269 | -0.001083 | -1.55 | 0.06979903 | 0.0709303 | 0.06847469 | 716150 |
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
