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 | 0.01296 | 4.1024342376 | 0.31591 | 0.36313 | 0.25 | 56090.3627893 | CX |
| 4 | -0.13186 | -28.6197990146 | 0.46073 | 0.4695 | 0.25 | 81963.9907361 | CX |
| 12 | 0.04274 | 14.9372662776 | 0.28613 | 0.50556 | 0.19701 | 165358.425036 | CX |
| 26 | 0.0502 | 18.0141385869 | 0.27867 | 0.72 | 0.17 | 295243.332171 | CX |
| 52 | -0.17378 | -34.572764349 | 0.50265 | 0.72 | 0.17 | 271765.661044 | CX |
| 156 | -2.08113 | -86.3539419087 | 2.41 | 4.88 | 0.17 | 748456.119223 | CX |
| 260 | -1.0192499 | -75.6052855536 | 1.3481199 | 4.88 | 0.00013688 | 1223623.85311 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.33563 | -0.00627 | -1.83 | 0.33819 | 0.34019 | 0.329 | 8079 |
| 1714002600 | 0.3419 | -0.01075 | -3.05 | 0.34876 | 0.36313 | 0.3416 | 78562 |
| 1713916200 | 0.35265 | 0.10265 | 41.06 | 0.33819 | 0.35265 | 0.33819 | 42 |
| 1713829800 | 0.25 | -0.08819 | -26.08 | 0.33819 | 0.34 | 0.25 | 39 |
| 1713743400 | 0.33819 | 0.01957 | 6.14 | 0.34376 | 0.34377 | 0.33288 | 251521 |
| 1713657000 | 0.31862 | -0.00048 | -0.15 | 0.3191 | 0.31918 | 0.31862 | 12697 |
| 1713570600 | 0.3191 | 0.02046 | 6.85 | 0.31591 | 0.32378 | 0.2921 | 41690 |
| 1713484200 | 0.29864 | -0.00437 | -1.44 | 0.30301 | 0.30301 | 0.29864 | 33 |
| 1713397800 | 0.30301 | -0.01323 | -4.18 | 0.31271 | 0.31849 | 0.29723 | 28673 |
| 1713311400 | 0.31624 | 0.00353 | 1.13 | 0.31271 | 0.3199 | 0.30362 | 117895 |
| 1713225000 | 0.31271 | -0.01271 | -3.91 | 0.32288 | 0.34243 | 0.3033 | 201283 |
| 1713138600 | 0.32542 | 0.01376 | 4.42 | 0.31166 | 0.33206 | 0.29738 | 107270 |
| 1713052200 | 0.31166 | -0.05929 | -15.98 | 0.3704 | 0.3704 | 0.26956 | 256776 |
| 1712965800 | 0.37095 | -0.05449 | -12.81 | 0.4258 | 0.44496 | 0.33742 | 459630 |
| 1712879400 | 0.42544 | 0.00043 | 0.10 | 0.42501 | 0.43004 | 0.41403 | 28843 |
| 1712793000 | 0.42501 | 0.0002 | 0.05 | 0.42545 | 0.42713 | 0.40381 | 63943 |
| 1712706600 | 0.42481 | -0.01101 | -2.53 | 0.43582 | 0.44227 | 0.4206 | 54284 |
| 1712620200 | 0.43582 | 0.01599 | 3.81 | 0.41384 | 0.44 | 0.40824 | 59025 |
| 1712533800 | 0.41983 | 0.01191 | 2.92 | 0.40982 | 0.42372 | 0.40882 | 31534 |
| 1712447400 | 0.40792 | 0.00247 | 0.61 | 0.40545 | 0.40996 | 0.40545 | 114 |
| 1712361000 | 0.40545 | -0.00378 | -0.92 | 0.39244 | 0.41166 | 0.38844 | 28880 |
| 1712274600 | 0.40923 | 0.01679 | 4.28 | 0.39244 | 0.41916 | 0.38379 | 34386 |
| 1712188200 | 0.39244 | -0.00924 | -2.30 | 0.39624 | 0.40992 | 0.38251 | 136672 |
| 1712101800 | 0.40168 | -0.03163 | -7.30 | 0.43064 | 0.43064 | 0.388 | 101914 |
| 1712015400 | 0.43331 | -0.01618 | -3.60 | 0.45811 | 0.4608 | 0.41932 | 75438 |
| 1711929000 | 0.44949 | -0.00187 | -0.41 | 0.45136 | 0.45451 | 0.447 | 793 |
| 1711842600 | 0.45136 | -0.00374 | -0.82 | 0.46807 | 0.4695 | 0.4499 | 109705 |
| 1711756200 | 0.4551 | -0.00477 | -1.04 | 0.46073 | 0.46073 | 0.45267 | 5256 |
| 1711669800 | 0.45987 | 0.01587 | 3.57 | 0.444 | 0.47016 | 0.43335 | 360401 |
| 1711583400 | 0.444 | -0.00601 | -1.34 | 0.43411 | 0.46004 | 0.43291 | 139654 |
| 1711497000 | 0.45001 | 0.01855 | 4.30 | 0.43411 | 0.451 | 0.43368 | 24513 |
| 1711410600 | 0.43146 | 0.03795 | 9.64 | 0.40141 | 0.44607 | 0.39896 | 1067968 |
| 1711324200 | 0.39351 | 0.00547 | 1.41 | 0.38508 | 0.39426 | 0.38508 | 4959 |
| 1711237800 | 0.38804 | 0.00345 | 0.90 | 0.38601 | 0.39304 | 0.25 | 12714 |
| 1711151400 | 0.38459 | -0.00142 | -0.37 | 0.38601 | 0.38769 | 0.3819 | 864 |
| 1711065000 | 0.38601 | 0.00168 | 0.44 | 0.38525 | 0.39521 | 0.3765 | 280450 |
| 1710978600 | 0.38433 | 0.02213 | 6.11 | 0.41087 | 0.41087 | 0.33563 | 193475 |
| 1710892200 | 0.3622 | 0.1122 | 44.88 | 0.41087 | 0.41087 | 0.36001 | 24279 |
| 1710805800 | 0.25 | -0.15901 | -38.88 | 0.40539 | 0.40539 | 0.39832 | 327 |
| 1710719400 | 0.40901 | 0.00817 | 2.04 | 0.4011 | 0.41429 | 0.374 | 258702 |
| 1710633000 | 0.40084 | -0.04787 | -10.67 | 0.44469 | 0.44582 | 0.3931 | 151785 |
| 1710546600 | 0.44871 | -0.03297 | -6.84 | 0.48744 | 0.48965 | 0.40823 | 676605 |
| 1710460200 | 0.48168 | -0.00715 | -1.46 | 0.5 | 0.50556 | 0.46499 | 184846 |
| 1710373800 | 0.48883 | 0.00254 | 0.52 | 0.45256 | 0.49067 | 0.45256 | 20279 |
| 1710287400 | 0.48629 | 0.00269 | 0.56 | 0.45256 | 0.48773 | 0.45256 | 4345 |
| 1710201000 | 0.4836 | 0.03279 | 7.27 | 0.45255 | 0.5035 | 0.42732 | 998577 |
| 1710114600 | 0.45081 | -0.00775 | -1.69 | 0.4587 | 0.47249 | 0.43929 | 394550 |
| 1710028200 | 0.45856 | 0.01063 | 2.37 | 0.44782 | 0.47069 | 0.44782 | 767866 |
| 1709941800 | 0.44793 | 0.01036 | 2.37 | 0.44027 | 0.45546 | 0.42034 | 268801 |
| 1709855400 | 0.43757 | -0.00448 | -1.01 | 0.44027 | 0.44027 | 0.43757 | 2844 |
| 1709769000 | 0.44205 | 0.04441 | 11.17 | 0.39796 | 0.44276 | 0.39532 | 340547 |
| 1709682600 | 0.39764 | 0.14764 | 59.06 | 0.39625 | 0.45855 | 0.34436 | 1804183 |
| 1709596200 | 0.25 | -0.1598 | -38.99 | 0.41024 | 0.49401 | 0.41024 | 439984 |
| 1709509800 | 0.4098 | 0.01987 | 5.10 | 0.39625 | 0.41427 | 0.39625 | 12348 |
| 1709423400 | 0.38993 | -0.00601 | -1.52 | 0.39986 | 0.4034 | 0.38993 | 47640 |
| 1709337000 | 0.39594 | 0.01879 | 4.98 | 0.37837 | 0.399 | 0.37513 | 523423 |
| 1709250600 | 0.37715 | 0.01687 | 4.68 | 0.35602 | 0.38159 | 0.35061 | 355246 |
| 1709164200 | 0.36028 | 0.01221 | 3.51 | 0.34807 | 0.36394 | 0.34807 | 47547 |
| 1709077800 | 0.34807 | 0.09807 | 39.23 | 0.32016 | 0.35123 | 0.32016 | 400058 |
| 1708991400 | 0.25 | -0.08262 | -24.84 | 0.34178 | 0.34203 | 0.33761 | 1947 |
| 1708905000 | 0.33262 | 0.01324 | 4.15 | 0.32016 | 0.33262 | 0.32016 | 35 |
| 1708818600 | 0.31938 | -0.00078 | -0.24 | 0.25 | 0.3262 | 0.25 | 1839 |
| 1708732200 | 0.32016 | 0 | 0.00 | 0.32016 | 0.32016 | 0.32016 | 0 |
| 1708645800 | 0.32016 | 0.07016 | 28.06 | 0.32101 | 0.32827 | 0.31441 | 114633 |
| 1708559400 | 0.25 | 0.02481 | 11.02 | 0.32101 | 0.32794 | 0.22519 | 713 |
| 1708473000 | 0.22519 | -0.02581 | -10.28 | 0.32101 | 0.333 | 0.2251 | 136524 |
| 1708386600 | 0.251 | -0.07606 | -23.26 | 0.32403 | 0.32618 | 0.21543 | 8053 |
| 1708300200 | 0.32706 | 0.00605 | 1.88 | 0.32101 | 0.32706 | 0.24 | 4140 |
| 1708213800 | 0.32101 | 0.00368 | 1.16 | 0.31733 | 0.324 | 0.23999 | 252979 |
| 1708127400 | 0.31733 | 0.00364 | 1.16 | 0.31369 | 0.3239 | 0.31153 | 121988 |
| 1708041000 | 0.31369 | 0.07369 | 30.70 | 0.31165 | 0.31834 | 0.236 | 196579 |
| 1707954600 | 0.24 | -0.06413 | -21.09 | 0.30413 | 0.31343 | 0.20399 | 69765 |
| 1707868200 | 0.30413 | 0.09517 | 45.54 | 0.30023 | 0.31236 | 0.19703 | 125899 |
| 1707781800 | 0.20896 | 0 | 0.00 | 0.30315 | 0.305 | 0.3018 | 5788 |
| 1707695400 | 0.20896 | -0.09049 | -30.22 | 0.30023 | 0.30023 | 0.20896 | 737 |
| 1707609000 | 0.29945 | 0.09003 | 42.99 | 0.29158 | 0.30208 | 0.29124 | 113448 |
| 1707522600 | 0.20942 | -0.08216 | -28.18 | 0.29158 | 0.29268 | 0.19701 | 1595 |
| 1707436200 | 0.29158 | 0.08192 | 39.07 | 0.20966 | 0.29496 | 0.1979 | 135963 |
| 1707349800 | 0.20966 | -0.07413 | -26.12 | 0.28379 | 0.28379 | 0.20966 | 0 |
| 1707263400 | 0.28379 | 0.07413 | 35.36 | 0.20966 | 0.28828 | 0.20966 | 67517 |
| 1707177000 | 0.20966 | -0.06982 | -24.98 | 0.27912 | 0.28457 | 0.19702 | 4692 |
| 1707090600 | 0.27948 | -0.0065 | -2.27 | 0.28681 | 0.28681 | 0.19702 | 31182 |
| 1707004200 | 0.28598 | -0.00428 | -1.47 | 0.29026 | 0.29026 | 0.20977 | 19079 |
| 1706917800 | 0.29026 | 0.00413 | 1.44 | 0.28613 | 0.29026 | 0.20977 | 39496 |
| 1706831400 | 0.28613 | -0.00289 | -1.00 | 0.28902 | 0.28902 | 0.20977 | 32330 |
| 1706745000 | 0.28902 | -0.00942 | -3.16 | 0.29823 | 0.30159 | 0.20977 | 63176 |
| 1706658600 | 0.29844 | -0.00896 | -2.91 | 0.3074 | 0.30939 | 0.20977 | 82191 |
| 1706572200 | 0.3074 | 0.00894 | 3.00 | 0.30263 | 0.3074 | 0.20977 | 50561 |
| 1706485800 | 0.29846 | -0.00826 | -2.69 | 0.30672 | 0.30841 | 0.197 | 68749 |
| 1706399400 | 0.30672 | 0.00194 | 0.64 | 0.30493 | 0.31011 | 0.197 | 95019 |
| 1706313000 | 0.30478 | 0.10478 | 52.39 | 0.29243 | 0.30801 | 0.19601 | 83552 |
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
