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 | -0.004171 | -11.8108452499 | 0.035315 | 0.04091 | 0.029856 | 5253704.5868 | CX |
| 4 | -0.009997 | -24.299360735 | 0.041141 | 0.049159 | 0.027613 | 2791120.7665 | CX |
| 12 | 0.007398 | 31.1547207951 | 0.023746 | 0.060404 | 0.023349 | 5645974.78358 | CX |
| 26 | 0.009587 | 44.4727930603 | 0.021557 | 0.060404 | 0.01807 | 6509414.06067 | CX |
| 52 | 0.00224 | 7.74979241627 | 0.028904 | 0.060404 | 0.014702 | 4759538.03639 | CX |
| 156 | -0.08055285 | -72.1173873748 | 0.11169685 | 0.14442841 | 0.01388835 | 2931661.18105 | CX |
| 260 | -0.08055285 | -72.1173873748 | 0.11169685 | 0.14442841 | 0.01388835 | 2931661.18105 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.031545 | -0.002118 | -6.29 | 0.034963 | 0.034963 | 0.029856 | 1561181 |
| 1714434600 | 0.033663 | -0.001141 | -3.28 | 0.035346 | 0.035901 | 0.03324 | 1874291 |
| 1714348200 | 0.034804 | 0.00041 | 1.19 | 0.03672 | 0.04091 | 0.034717 | 21778544 |
| 1714261800 | 0.034394 | 0.002454 | 7.68 | 0.03194 | 0.03511 | 0.031 | 11124093 |
| 1714175400 | 0.03194 | -0.000163 | -0.51 | 0.035346 | 0.035346 | 0.031548 | 78912 |
| 1714089000 | 0.032103 | -0.000891 | -2.70 | 0.035346 | 0.035346 | 0.031599 | 32410 |
| 1714002600 | 0.032994 | -0.003006 | -8.35 | 0.035315 | 0.035701 | 0.032783 | 326498 |
| 1713916200 | 0.036 | 0.00106 | 3.03 | 0.035346 | 0.036242 | 0.035346 | 870 |
| 1713829800 | 0.03494 | -0.000406 | -1.15 | 0.035346 | 0.035464 | 0.03494 | 16134 |
| 1713743400 | 0.035346 | 0.002378 | 7.21 | 0.034347 | 0.03688 | 0.034347 | 1914181 |
| 1713657000 | 0.032968 | 0.001585 | 5.05 | 0.031383 | 0.034747 | 0.031383 | 6572109 |
| 1713570600 | 0.031383 | 0.000897 | 2.94 | 0.031502 | 0.032399 | 0.029 | 508291 |
| 1713484200 | 0.030486 | -0.000223 | -0.73 | 0.030709 | 0.030709 | 0.03 | 2779 |
| 1713397800 | 0.030709 | -0.000812 | -2.58 | 0.031804 | 0.031804 | 0.029836 | 221590 |
| 1713311400 | 0.031521 | -0.000283 | -0.89 | 0.031804 | 0.031984 | 0.029716 | 204727 |
| 1713225000 | 0.031804 | -0.001457 | -4.38 | 0.032501 | 0.034384 | 0.030491 | 490328 |
| 1713138600 | 0.033261 | 0.001426 | 4.48 | 0.031835 | 0.034602 | 0.030025 | 778268 |
| 1713052200 | 0.031835 | -0.004036 | -11.25 | 0.035871 | 0.036628 | 0.027613 | 792677 |
| 1712965800 | 0.035871 | -0.00704 | -16.41 | 0.045219 | 0.045219 | 0.032091 | 2569199 |
| 1712879400 | 0.042911 | -0.002473 | -5.45 | 0.045219 | 0.045288 | 0.042291 | 838486 |
| 1712793000 | 0.045384 | -0.000256 | -0.56 | 0.044831 | 0.045413 | 0.042293 | 2171676 |
| 1712706600 | 0.04564 | 0.001869 | 4.27 | 0.043665 | 0.049159 | 0.04345 | 17903820 |
| 1712620200 | 0.043771 | 0.001551 | 3.67 | 0.04175 | 0.044191 | 0.04093 | 1498913 |
| 1712533800 | 0.04222 | 5.0E-5 | 0.12 | 0.041278 | 0.04314 | 0.04115 | 783155 |
| 1712447400 | 0.04217 | 0.000873 | 2.11 | 0.041297 | 0.042741 | 0.04093 | 19680 |
| 1712361000 | 0.041297 | -0.001024 | -2.42 | 0.039634 | 0.042354 | 0.039634 | 316872 |
| 1712274600 | 0.042321 | 0.002687 | 6.78 | 0.039634 | 0.043748 | 0.03838 | 2202791 |
| 1712188200 | 0.039634 | -0.001507 | -3.66 | 0.041141 | 0.042515 | 0.038819 | 1568894 |
| 1712101800 | 0.041141 | -0.004769 | -10.39 | 0.046404 | 0.04658 | 0.041001 | 8252722 |
| 1712015400 | 0.04591 | -0.001337 | -2.83 | 0.048381 | 0.051922 | 0.044478 | 15481755 |
| 1711929000 | 0.047247 | 0.002159 | 4.79 | 0.044652 | 0.047563 | 0.044325 | 1096073 |
| 1711842600 | 0.045088 | -0.000852 | -1.85 | 0.04566 | 0.048372 | 0.044854 | 9644019 |
| 1711756200 | 0.04594 | -0.002489 | -5.14 | 0.048023 | 0.048023 | 0.04594 | 1763504 |
| 1711669800 | 0.048429 | -0.002809 | -5.48 | 0.050783 | 0.054833 | 0.04712 | 40059945 |
| 1711583400 | 0.051238 | 0.013682 | 36.43 | 0.058075 | 0.060404 | 0.051064 | 192212278 |
| 1711497000 | 0.037556 | 0.001386 | 3.83 | 0.035943 | 0.038205 | 0.035943 | 558912 |
| 1711410600 | 0.03617 | 0.00078 | 2.20 | 0.03502 | 0.036513 | 0.03408 | 3546292 |
| 1711324200 | 0.03539 | -0.000227 | -0.64 | 0.035804 | 0.036664 | 0.034875 | 522472 |
| 1711237800 | 0.035617 | 0.003161 | 9.74 | 0.03332 | 0.038792 | 0.032462 | 10103088 |
| 1711151400 | 0.032456 | 4.9E-5 | 0.15 | 0.032462 | 0.03292 | 0.032208 | 41928 |
| 1711065000 | 0.032407 | 0.001265 | 4.06 | 0.031138 | 0.033573 | 0.03054 | 1310374 |
| 1710978600 | 0.031142 | 7.1E-5 | 0.23 | 0.03283 | 0.03283 | 0.027229 | 4256105 |
| 1710892200 | 0.031071 | -0.001026 | -3.20 | 0.03283 | 0.03283 | 0.030814 | 16958 |
| 1710805800 | 0.032097 | -0.000733 | -2.23 | 0.03266 | 0.03266 | 0.0317 | 4891 |
| 1710719400 | 0.03283 | 0.001333 | 4.23 | 0.031497 | 0.033413 | 0.03047 | 5281590 |
| 1710633000 | 0.031497 | -0.002833 | -8.25 | 0.03433 | 0.03433 | 0.030712 | 1700507 |
| 1710546600 | 0.03433 | -0.000342 | -0.99 | 0.034954 | 0.034954 | 0.031007 | 3610913 |
| 1710460200 | 0.034672 | -0.001552 | -4.28 | 0.035989 | 0.036064 | 0.033173 | 1100448 |
| 1710373800 | 0.036224 | 0.000243 | 0.68 | 0.036001 | 0.036224 | 0.035813 | 35310 |
| 1710287400 | 0.035981 | 0.000449 | 1.26 | 0.0337 | 0.038535 | 0.0337 | 1040833 |
| 1710201000 | 0.035532 | 0.002109 | 6.31 | 0.033371 | 0.036236 | 0.031599 | 6404613 |
| 1710114600 | 0.033423 | 0.000628 | 1.91 | 0.032795 | 0.03526 | 0.032382 | 6573928 |
| 1710028200 | 0.032795 | 0.000978 | 3.07 | 0.032006 | 0.032957 | 0.0315 | 1721923 |
| 1709941800 | 0.031817 | 0.001873 | 6.26 | 0.029988 | 0.033381 | 0.029988 | 5496299 |
| 1709855400 | 0.029944 | -4.4E-5 | -0.15 | 0.029988 | 0.029988 | 0.029918 | 29084 |
| 1709769000 | 0.029988 | 0.001538 | 5.41 | 0.0287 | 0.03013 | 0.027881 | 1769944 |
| 1709682600 | 0.02845 | -0.002754 | -8.83 | 0.031619 | 0.032299 | 0.024003 | 12480005 |
| 1709596200 | 0.031204 | -0.000509 | -1.61 | 0.031097 | 0.03145 | 0.03091 | 771605 |
| 1709509800 | 0.031713 | 0.000152 | 0.48 | 0.03217 | 0.03217 | 0.031675 | 108767 |
| 1709423400 | 0.031561 | 9.4E-5 | 0.30 | 0.031619 | 0.032 | 0.03091 | 84610 |
| 1709337000 | 0.031467 | 0.001216 | 4.02 | 0.029219 | 0.031619 | 0.029219 | 1341876 |
| 1709250600 | 0.030251 | 0.001577 | 5.50 | 0.02902 | 0.0306 | 0.028261 | 3836909 |
| 1709164200 | 0.028674 | -0.000356 | -1.23 | 0.029308 | 0.029308 | 0.028674 | 91577 |
| 1709077800 | 0.02903 | 0.001817 | 6.68 | 0.026678 | 0.02984 | 0.026678 | 9522181 |
| 1708991400 | 0.027213 | 0.000311 | 1.16 | 0.027207 | 0.027382 | 0.027001 | 58608 |
| 1708905000 | 0.026902 | 0.000802 | 3.07 | 0.026678 | 0.026986 | 0.026678 | 36494 |
| 1708818600 | 0.0261 | -0.000739 | -2.75 | 0.026678 | 0.026678 | 0.0261 | 4880 |
| 1708732200 | 0.026839 | 0.000161 | 0.60 | 0.026678 | 0.026839 | 0.026637 | 13364 |
| 1708645800 | 0.026678 | -0.000381 | -1.41 | 0.027 | 0.027141 | 0.025529 | 932572 |
| 1708559400 | 0.027059 | -0.0003 | -1.10 | 0.027 | 0.027426 | 0.027 | 38079 |
| 1708473000 | 0.027359 | 1.5E-5 | 0.05 | 0.027 | 0.028068 | 0.027 | 538194 |
| 1708386600 | 0.027344 | 0.000752 | 2.83 | 0.027427 | 0.027602 | 0.027344 | 1149350 |
| 1708300200 | 0.026592 | -0.000408 | -1.51 | 0.027662 | 0.027662 | 0.026592 | 67023 |
| 1708213800 | 0.027 | -0.000942 | -3.37 | 0.027942 | 0.028543 | 0.026324 | 1170888 |
| 1708127400 | 0.027942 | 0.000182 | 0.66 | 0.02776 | 0.030891 | 0.027014 | 14906423 |
| 1708041000 | 0.02776 | 0.001606 | 6.14 | 0.026154 | 0.030424 | 0.025762 | 16943498 |
| 1707954600 | 0.026154 | 0.001175 | 4.70 | 0.024979 | 0.026937 | 0.024979 | 3636060 |
| 1707868200 | 0.024979 | -0.000115 | -0.46 | 0.023929 | 0.025244 | 0.023929 | 1840735 |
| 1707781800 | 0.025094 | 0.00119 | 4.98 | 0.02508 | 0.025281 | 0.024887 | 25 |
| 1707695400 | 0.023904 | -2.5E-5 | -0.10 | 0.023929 | 0.023929 | 0.023904 | 25 |
| 1707609000 | 0.023929 | 0.000143 | 0.60 | 0.024174 | 0.024249 | 0.0235 | 1702526 |
| 1707522600 | 0.023786 | 6.0E-5 | 0.25 | 0.023726 | 0.02392 | 0.023726 | 36214 |
| 1707436200 | 0.023726 | 0.00022 | 0.94 | 0.023746 | 0.023998 | 0.023349 | 1161052 |
| 1707349800 | 0.023506 | -0.00024 | -1.01 | 0.023746 | 0.023746 | 0.023506 | 228 |
| 1707263400 | 0.023746 | 0.000559 | 2.41 | 0.022968 | 0.024077 | 0.022909 | 913138 |
| 1707177000 | 0.023187 | 0.000219 | 0.95 | 0.0228 | 0.023191 | 0.022231 | 415339 |
| 1707090600 | 0.022968 | -0.000552 | -2.35 | 0.02352 | 0.02352 | 0.022881 | 312366 |
| 1707004200 | 0.02352 | 0.000194 | 0.83 | 0.023326 | 0.023791 | 0.02316 | 529777 |
| 1706917800 | 0.023326 | 0.000326 | 1.42 | 0.023 | 0.02369 | 0.023 | 2012407 |
| 1706831400 | 0.023 | -0.000343 | -1.47 | 0.023343 | 0.023431 | 0.022599 | 901486 |
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
