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 | -0.004345 | -17.9634529519 | 0.024188 | 0.025 | 0.01949 | 11523457.6227 | CX |
| 4 | -0.014732 | -42.6088214027 | 0.034575 | 0.0365 | 0.01949 | 9161183.26191 | CX |
| 12 | -0.014296 | -41.8758604529 | 0.034139 | 0.039113 | 0.01949 | 10529061.4891 | CX |
| 26 | 0.000313 | 1.6026625704 | 0.01953 | 0.048466 | 0.015429 | 18001282.7981 | CX |
| 52 | -0.003764 | -15.9444232643 | 0.023607 | 0.048466 | 0.009601 | 35444682.1569 | CX |
| 156 | -0.064181 | -76.3841283443 | 0.084024 | 0.199 | 0.009601 | 22569645.4507 | CX |
| 260 | -0.064181 | -76.3841283443 | 0.084024 | 0.199 | 0.009601 | 22569645.4507 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.020031 | 0.000213 | 1.07 | 0.019742 | 0.020549 | 0.01949 | 13364739 |
| 1715730600 | 0.019818 | -0.00204 | -9.33 | 0.02188 | 0.02244 | 0.019632 | 11399875 |
| 1715644200 | 0.021858 | -0.000742 | -3.28 | 0.022408 | 0.022712 | 0.021441 | 13883880 |
| 1715557800 | 0.0226 | -0.00066 | -2.84 | 0.02326 | 0.023802 | 0.022258 | 10039351 |
| 1715471400 | 0.02326 | 0.000444 | 1.95 | 0.022816 | 0.024 | 0.022684 | 11392234 |
| 1715385000 | 0.022816 | -0.001547 | -6.35 | 0.024319 | 0.025 | 0.02239 | 10040315 |
| 1715298600 | 0.024363 | 0.000175 | 0.72 | 0.024188 | 0.024939 | 0.023866 | 10543805 |
| 1715212200 | 0.024188 | -0.000867 | -3.46 | 0.025049 | 0.025254 | 0.023851 | 11149105 |
| 1715125800 | 0.025055 | -0.000657 | -2.56 | 0.025683 | 0.026144 | 0.024836 | 10815220 |
| 1715039400 | 0.025712 | -0.001997 | -7.21 | 0.027728 | 0.028062 | 0.025642 | 10235710 |
| 1714953000 | 0.027709 | -0.00046 | -1.63 | 0.028177 | 0.028325 | 0.02757 | 8728087 |
| 1714866600 | 0.028169 | -0.000813 | -2.81 | 0.029089 | 0.02928 | 0.027684 | 9029837 |
| 1714780200 | 0.028982 | -4.6E-5 | -0.16 | 0.029028 | 0.029618 | 0.028411 | 9120644 |
| 1714693800 | 0.029028 | 1.5E-5 | 0.05 | 0.029013 | 0.029313 | 0.028464 | 9670762 |
| 1714607400 | 0.029013 | -9.0E-6 | -0.03 | 0.029034 | 0.029084 | 0.02772 | 5806243 |
| 1714521000 | 0.029022 | -0.000123 | -0.42 | 0.029145 | 0.030352 | 0.02795 | 5152401 |
| 1714434600 | 0.029145 | -0.000758 | -2.53 | 0.029457 | 0.030108 | 0.028654 | 14851334 |
| 1714348200 | 0.029903 | -0.000664 | -2.17 | 0.030549 | 0.031554 | 0.029891 | 7831955 |
| 1714261800 | 0.030567 | 0.000196 | 0.65 | 0.030424 | 0.0314 | 0.029829 | 8138838 |
| 1714175400 | 0.030371 | -0.000899 | -2.87 | 0.031004 | 0.031326 | 0.030235 | 8355763 |
| 1714089000 | 0.03127 | -0.000194 | -0.62 | 0.031427 | 0.033872 | 0.030711 | 7762982 |
| 1714002600 | 0.031464 | -0.001005 | -3.10 | 0.032251 | 0.033527 | 0.030584 | 7662108 |
| 1713916200 | 0.032469 | -0.001524 | -4.48 | 0.033936 | 0.035073 | 0.030201 | 8030244 |
| 1713829800 | 0.033993 | 0.000166 | 0.49 | 0.034669 | 0.0365 | 0.033533 | 9196390 |
| 1713743400 | 0.033827 | 6.6E-5 | 0.20 | 0.033702 | 0.03437 | 0.03327 | 7305369 |
| 1713657000 | 0.033761 | 0.000288 | 0.86 | 0.033417 | 0.034642 | 0.032753 | 4765353 |
| 1713570600 | 0.033473 | -0.001368 | -3.93 | 0.034841 | 0.03621 | 0.032118 | 5287653 |
| 1713484200 | 0.034841 | 0.000456 | 1.33 | 0.034575 | 0.035565 | 0.031542 | 6952918 |
| 1713397800 | 0.034385 | -0.000477 | -1.37 | 0.034907 | 0.037199 | 0.033773 | 7214013 |
| 1713311400 | 0.034862 | 0.003618 | 11.58 | 0.031244 | 0.037518 | 0.031244 | 7075545 |
| 1713225000 | 0.031244 | -0.001656 | -5.03 | 0.03292 | 0.033133 | 0.031177 | 11360021 |
| 1713138600 | 0.0329 | -0.000669 | -1.99 | 0.033552 | 0.034091 | 0.031398 | 8171517 |
| 1713052200 | 0.033569 | -0.000333 | -0.98 | 0.03376 | 0.034437 | 0.029569 | 7967977 |
| 1712965800 | 0.033902 | 0.000662 | 1.99 | 0.033298 | 0.034899 | 0.03258 | 7761255 |
| 1712879400 | 0.03324 | -0.000658 | -1.94 | 0.033913 | 0.03424 | 0.032582 | 6243464 |
| 1712793000 | 0.033898 | -0.000572 | -1.66 | 0.03447 | 0.035201 | 0.031203 | 9885393 |
| 1712706600 | 0.03447 | 0.001207 | 3.63 | 0.033305 | 0.035158 | 0.032071 | 12719322 |
| 1712620200 | 0.033263 | -0.0006 | -1.77 | 0.033417 | 0.03391 | 0.030569 | 16852563 |
| 1712533800 | 0.033863 | 2.9E-5 | 0.09 | 0.033777 | 0.034323 | 0.030143 | 11274184 |
| 1712447400 | 0.033834 | 0.000585 | 1.76 | 0.033322 | 0.034795 | 0.031592 | 12120196 |
| 1712361000 | 0.033249 | -0.000317 | -0.94 | 0.033566 | 0.033776 | 0.032774 | 11784448 |
| 1712274600 | 0.033566 | -0.000108 | -0.32 | 0.033647 | 0.034307 | 0.030041 | 12291550 |
| 1712188200 | 0.033674 | -0.000716 | -2.08 | 0.034246 | 0.0379 | 0.033397 | 12459945 |
| 1712101800 | 0.03439 | -0.0019 | -5.24 | 0.036231 | 0.0379 | 0.032801 | 13201159 |
| 1712015400 | 0.03629 | 0.000514 | 1.44 | 0.036126 | 0.036732 | 0.035118 | 16963878 |
| 1711929000 | 0.035776 | 0.001252 | 3.63 | 0.034362 | 0.036396 | 0.032801 | 11751807 |
| 1711842600 | 0.034524 | -6.8E-5 | -0.20 | 0.034548 | 0.03473 | 0.028928 | 12485587 |
| 1711756200 | 0.034592 | 7.0E-6 | 0.02 | 0.034585 | 0.03605 | 0.032801 | 16423714 |
| 1711669800 | 0.034585 | 0.000334 | 0.98 | 0.034069 | 0.035 | 0.032801 | 14745829 |
| 1711583400 | 0.034251 | 0.001543 | 4.72 | 0.032708 | 0.039 | 0.03212 | 13409600 |
| 1711497000 | 0.032708 | -0.000134 | -0.41 | 0.03286 | 0.038999 | 0.032143 | 13012161 |
| 1711410600 | 0.032842 | 0.000919 | 2.88 | 0.031947 | 0.033226 | 0.031624 | 24192040 |
| 1711324200 | 0.031923 | -0.000106 | -0.33 | 0.032057 | 0.032503 | 0.031466 | 13251269 |
| 1711237800 | 0.032029 | 0.001064 | 3.44 | 0.030965 | 0.032982 | 0.030451 | 13111288 |
| 1711151400 | 0.030965 | -0.000885 | -2.78 | 0.031913 | 0.033081 | 0.029288 | 13499232 |
| 1711065000 | 0.03185 | 0.000391 | 1.24 | 0.031459 | 0.033525 | 0.031038 | 13421057 |
| 1710978600 | 0.031459 | 0.00095 | 3.11 | 0.030676 | 0.033525 | 0.029292 | 13587274 |
| 1710892200 | 0.030509 | -0.001264 | -3.98 | 0.031802 | 0.03199 | 0.029651 | 13742103 |
| 1710805800 | 0.031773 | -0.000824 | -2.53 | 0.032715 | 0.034853 | 0.031245 | 16823053 |
| 1710719400 | 0.032597 | -0.001961 | -5.67 | 0.034558 | 0.034831 | 0.03106 | 11675873 |
| 1710633000 | 0.034558 | -0.001542 | -4.27 | 0.0361 | 0.037015 | 0.033312 | 7243133 |
| 1710546600 | 0.0361 | 0.000648 | 1.83 | 0.035456 | 0.037886 | 0.033829 | 12940374 |
| 1710460200 | 0.035452 | -0.003469 | -8.91 | 0.038956 | 0.039113 | 0.034208 | 5483250 |
| 1710373800 | 0.038921 | 0.001154 | 3.06 | 0.037946 | 0.039 | 0.036981 | 6874641 |
| 1710287400 | 0.037767 | 0.00262 | 7.45 | 0.035148 | 0.038878 | 0.034689 | 7341854 |
| 1710201000 | 0.035147 | 9.4E-5 | 0.27 | 0.035063 | 0.0365 | 0.03438 | 14196653 |
| 1710114600 | 0.035053 | 0.001085 | 3.19 | 0.033968 | 0.035789 | 0.033784 | 7714809 |
| 1710028200 | 0.033968 | 0.000246 | 0.73 | 0.033645 | 0.034325 | 0.033272 | 6582079 |
| 1709941800 | 0.033722 | -5.4E-5 | -0.16 | 0.033998 | 0.034907 | 0.033283 | 7683457 |
| 1709855400 | 0.033776 | -0.000323 | -0.95 | 0.034031 | 0.034524 | 0.032892 | 7607546 |
| 1709769000 | 0.034099 | 0.00229 | 7.20 | 0.031809 | 0.035008 | 0.03162 | 7950536 |
| 1709682600 | 0.031809 | -0.002738 | -7.93 | 0.034564 | 0.035002 | 0.03063 | 7442191 |
| 1709596200 | 0.034547 | 5.2E-5 | 0.15 | 0.034313 | 0.035899 | 0.033603 | 15473182 |
| 1709509800 | 0.034495 | 0.000192 | 0.56 | 0.034452 | 0.0355 | 0.033653 | 9598881 |
| 1709423400 | 0.034303 | 0.001437 | 4.37 | 0.033509 | 0.03548 | 0.033287 | 8946760 |
| 1709337000 | 0.032866 | -0.00048 | -1.44 | 0.033372 | 0.033892 | 0.031963 | 10876883 |
| 1709250600 | 0.033346 | -0.001161 | -3.36 | 0.034503 | 0.035849 | 0.0331 | 10162864 |
| 1709164200 | 0.034507 | 0.000256 | 0.75 | 0.034294 | 0.036396 | 0.03299 | 12147540 |
| 1709077800 | 0.034251 | 4.1E-5 | 0.12 | 0.033894 | 0.034777 | 0.033894 | 9612117 |
| 1708991400 | 0.03421 | -0.00026 | -0.75 | 0.034207 | 0.034719 | 0.033508 | 14889600 |
| 1708905000 | 0.03447 | -8.4E-5 | -0.24 | 0.034555 | 0.034825 | 0.03394 | 8835861 |
| 1708818600 | 0.034554 | 0.000249 | 0.73 | 0.034508 | 0.035169 | 0.03418 | 9059687 |
| 1708732200 | 0.034305 | -0.000756 | -2.16 | 0.034448 | 0.035153 | 0.034123 | 8792909 |
| 1708645800 | 0.035061 | 0.000868 | 2.54 | 0.034139 | 0.035109 | 0.03282 | 9992881 |
| 1708559400 | 0.034193 | 0.000342 | 1.01 | 0.033851 | 0.03465 | 0.030832 | 10019039 |
| 1708473000 | 0.033851 | -4.5E-5 | -0.13 | 0.033901 | 0.034234 | 0.030832 | 9128867 |
| 1708386600 | 0.033896 | 7.1E-5 | 0.21 | 0.033868 | 0.03411 | 0.033134 | 14780672 |
| 1708300200 | 0.033825 | 0.00268 | 8.60 | 0.030801 | 0.034092 | 0.029649 | 9085183 |
| 1708213800 | 0.031145 | -8.2E-5 | -0.26 | 0.031132 | 0.031509 | 0.030587 | 7839646 |
| 1708127400 | 0.031227 | -0.003034 | -8.86 | 0.034203 | 0.034805 | 0.030201 | 10295321 |
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
