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 | 0.01285 | 13.0496597949 | 0.09847 | 0.1205 | 0.094787 | 10905647.0692 | CX |
| 4 | -0.01238 | -10.0080840744 | 0.1237 | 0.12597 | 0.08375 | 8588062.1427 | CX |
| 12 | 0.070397 | 172.023067713 | 0.040923 | 0.251161 | 0.037703 | 14975328.3075 | CX |
| 26 | 0.085832 | 336.754551161 | 0.025488 | 0.251161 | 0.021037 | 19395036.4565 | CX |
| 52 | 0.098644 | 778.1950142 | 0.012676 | 0.251161 | 0.010276 | 20046088.8469 | CX |
| 156 | 0.098644 | 778.1950142 | 0.012676 | 0.251161 | 0.010276 | 20046088.8469 | CX |
| 260 | 0.098644 | 778.1950142 | 0.012676 | 0.251161 | 0.010276 | 20046088.8469 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716421800 | 0.10907 | -0.00413 | -3.65 | 0.113031 | 0.11442 | 0.10625 | 6595273 |
| 1716335400 | 0.1132 | -0.00374 | -3.20 | 0.11845 | 0.1205 | 0.107795 | 10409898 |
| 1716249000 | 0.11694 | 0.013117 | 12.63 | 0.10393 | 0.117451 | 0.10151 | 16818326 |
| 1716162600 | 0.103823 | -0.009094 | -8.05 | 0.112978 | 0.11521 | 0.10322 | 8504128 |
| 1716076200 | 0.112917 | 0.004057 | 3.73 | 0.110095 | 0.117698 | 0.10723 | 11975824 |
| 1715989800 | 0.10886 | 0.01244 | 12.90 | 0.097184 | 0.11637 | 0.094787 | 12097801 |
| 1715903400 | 0.09642 | -0.00271 | -2.73 | 0.09847 | 0.10532 | 0.09548 | 9938275 |
| 1715817000 | 0.09913 | 0.014118 | 16.61 | 0.08451 | 0.10032 | 0.08375 | 10163242 |
| 1715730600 | 0.085012 | -0.005868 | -6.46 | 0.09081 | 0.09237 | 0.08415 | 8248843 |
| 1715644200 | 0.09088 | -0.003962 | -4.18 | 0.094925 | 0.09616 | 0.08786 | 8517361 |
| 1715557800 | 0.094842 | -0.000108 | -0.11 | 0.09502 | 0.09718 | 0.09366 | 5490044 |
| 1715471400 | 0.09495 | 3.0E-5 | 0.03 | 0.09485 | 0.09885 | 0.094268 | 4674165 |
| 1715385000 | 0.09492 | -0.00559 | -5.56 | 0.10043 | 0.10342 | 0.09338 | 6020560 |
| 1715298600 | 0.10051 | 0.00478 | 4.99 | 0.09546 | 0.1013 | 0.09397 | 6368135 |
| 1715212200 | 0.09573 | -0.006053 | -5.95 | 0.10092 | 0.10213 | 0.09412 | 8424473 |
| 1715125800 | 0.101783 | -0.005757 | -5.35 | 0.10769 | 0.11266 | 0.1009 | 7514839 |
| 1715039400 | 0.10754 | -0.00194 | -1.77 | 0.1094 | 0.11758 | 0.105981 | 10876544 |
| 1714953000 | 0.10948 | 0.00065 | 0.60 | 0.108652 | 0.11345 | 0.105553 | 7010245 |
| 1714866600 | 0.10883 | 0.000171 | 0.16 | 0.10754 | 0.11307 | 0.10725 | 7689596 |
| 1714780200 | 0.108659 | 0.006479 | 6.34 | 0.10201 | 0.1099 | 0.09933 | 8307242 |
| 1714693800 | 0.10218 | 0.00411 | 4.19 | 0.09778 | 0.10359 | 0.09401 | 5976151 |
| 1714607400 | 0.09807 | 0.00069 | 0.71 | 0.09714 | 0.10219 | 0.089301 | 7988963 |
| 1714521000 | 0.09738 | -0.0073 | -6.97 | 0.10388 | 0.10555 | 0.09263 | 6959838 |
| 1714434600 | 0.10468 | -0.00022 | -0.21 | 0.09966 | 0.10683 | 0.09375 | 15651078 |
| 1714348200 | 0.1049 | -0.00323 | -2.99 | 0.10804 | 0.11317 | 0.10438 | 4893765 |
| 1714261800 | 0.10813 | -0.00079 | -0.73 | 0.10906 | 0.11099 | 0.10558 | 5742161 |
| 1714175400 | 0.10892 | -0.010879 | -9.08 | 0.1165 | 0.120018 | 0.10767 | 7091662 |
| 1714089000 | 0.119799 | -0.003581 | -2.90 | 0.1237 | 0.12597 | 0.11481 | 10517296 |
| 1714002600 | 0.12338 | -0.00712 | -5.46 | 0.1301 | 0.13592 | 0.12128 | 13029829 |
| 1713916200 | 0.1305 | 0.00787 | 6.42 | 0.123259 | 0.14417 | 0.11554 | 9344493 |
| 1713829800 | 0.12263 | -0.00104 | -0.84 | 0.123243 | 0.13035 | 0.12018 | 12808054 |
| 1713743400 | 0.12367 | 0.00244 | 2.01 | 0.1213 | 0.12588 | 0.116 | 9405572 |
| 1713657000 | 0.12123 | 0.01743 | 16.79 | 0.10441 | 0.12614 | 0.1015 | 10442601 |
| 1713570600 | 0.1038 | 0.00419 | 4.21 | 0.09956 | 0.10967 | 0.08863 | 11692356 |
| 1713484200 | 0.09961 | -0.00013 | -0.13 | 0.09966 | 0.10333 | 0.09375 | 10147227 |
| 1713397800 | 0.09974 | -0.00421 | -4.05 | 0.10317 | 0.10445 | 0.09345 | 9833536 |
| 1713311400 | 0.10395 | -0.002488 | -2.34 | 0.10741 | 0.11043 | 0.09655 | 12257369 |
| 1713225000 | 0.106438 | -0.007399 | -6.50 | 0.11258 | 0.12221 | 0.1021 | 18791746 |
| 1713138600 | 0.113837 | 0.019397 | 20.54 | 0.0936 | 0.11654 | 0.09013 | 16075900 |
| 1713052200 | 0.09444 | -0.01716 | -15.38 | 0.1116 | 0.12063 | 0.08231 | 15039444 |
| 1712965800 | 0.1116 | -0.02777 | -19.93 | 0.1389 | 0.14304 | 0.095 | 13833412 |
| 1712879400 | 0.13937 | -0.00265 | -1.87 | 0.14208 | 0.1429 | 0.13447 | 7245791 |
| 1712793000 | 0.14202 | -0.00233 | -1.61 | 0.143918 | 0.14535 | 0.132518 | 8361320 |
| 1712706600 | 0.14435 | -0.016116 | -10.04 | 0.16045 | 0.16344 | 0.14136 | 9753688 |
| 1712620200 | 0.160466 | 0.006126 | 3.97 | 0.1547 | 0.16679 | 0.147278 | 9352800 |
| 1712533800 | 0.15434 | 0.000727 | 0.47 | 0.152 | 0.16688 | 0.15119 | 10271066 |
| 1712447400 | 0.153613 | 0.006123 | 4.15 | 0.147846 | 0.157298 | 0.14561 | 9949422 |
| 1712361000 | 0.14749 | -0.00404 | -2.67 | 0.151899 | 0.1527 | 0.14067 | 12276375 |
| 1712274600 | 0.15153 | 0.00754 | 5.24 | 0.14439 | 0.17243 | 0.1358 | 15051551 |
| 1712188200 | 0.14399 | -0.00466 | -3.13 | 0.150585 | 0.16232 | 0.1407 | 13893753 |
| 1712101800 | 0.14865 | -0.01373 | -8.46 | 0.16236 | 0.162629 | 0.14546 | 16104569 |
| 1712015400 | 0.16238 | -0.019808 | -10.87 | 0.1782 | 0.180298 | 0.15456 | 16762855 |
| 1711929000 | 0.182188 | 0.009528 | 5.52 | 0.17321 | 0.19934 | 0.168373 | 14474093 |
| 1711842600 | 0.17266 | -0.00685 | -3.82 | 0.181 | 0.18766 | 0.15605 | 17796127 |
| 1711756200 | 0.17951 | 0.00441 | 2.52 | 0.174634 | 0.216288 | 0.17404 | 20354067 |
| 1711669800 | 0.1751 | -0.02725 | -13.47 | 0.20242 | 0.202822 | 0.143755 | 19392031 |
| 1711583400 | 0.20235 | -0.01974 | -8.89 | 0.22158 | 0.251161 | 0.2 | 22523589 |
| 1711497000 | 0.22209 | 0.03859 | 21.03 | 0.18609 | 0.2447 | 0.172764 | 20488185 |
| 1711410600 | 0.1835 | 0.05298 | 40.59 | 0.12989 | 0.19421 | 0.127755 | 44398447 |
| 1711324200 | 0.13052 | -0.00552 | -4.06 | 0.13525 | 0.13727 | 0.126175 | 19905897 |
| 1711237800 | 0.13604 | 0.02325 | 20.61 | 0.1136 | 0.15822 | 0.10616 | 26518185 |
| 1711151400 | 0.11279 | 0.005057 | 4.69 | 0.10924 | 0.12005 | 0.104061 | 25068276 |
| 1711065000 | 0.107733 | 0.019955 | 22.73 | 0.08814 | 0.119 | 0.08702 | 25361288 |
| 1710978600 | 0.087778 | 0.029412 | 50.39 | 0.05908 | 0.08973 | 0.055303 | 24007199 |
| 1710892200 | 0.058366 | -0.003004 | -4.89 | 0.06126 | 0.064297 | 0.052817 | 20892341 |
| 1710805800 | 0.06137 | -0.00497 | -7.49 | 0.06623 | 0.06809 | 0.059856 | 12180943 |
| 1710719400 | 0.06634 | 0.00413 | 6.64 | 0.06221 | 0.06837 | 0.05892 | 17847786 |
| 1710633000 | 0.06221 | -0.0091 | -12.76 | 0.07112 | 0.07224 | 0.060472 | 20338364 |
| 1710546600 | 0.07131 | -0.005306 | -6.93 | 0.077 | 0.07964 | 0.06255 | 33760848 |
| 1710460200 | 0.076616 | -0.002624 | -3.31 | 0.078583 | 0.082623 | 0.07259 | 17519828 |
| 1710373800 | 0.07924 | 0.00074 | 0.94 | 0.07827 | 0.080825 | 0.061981 | 18656288 |
| 1710287400 | 0.0785 | -0.00115 | -1.44 | 0.079271 | 0.081 | 0.07196 | 19587966 |
| 1710201000 | 0.07965 | -0.00276 | -3.35 | 0.08196 | 0.08575 | 0.07745 | 36219213 |
| 1710114600 | 0.08241 | -0.001808 | -2.15 | 0.08335 | 0.08745 | 0.07685 | 20782612 |
| 1710028200 | 0.084218 | -0.002372 | -2.74 | 0.0875 | 0.09315 | 0.082056 | 20425625 |
| 1709941800 | 0.08659 | 0.01347 | 18.42 | 0.073946 | 0.098 | 0.07234 | 22370884 |
| 1709855400 | 0.07312 | 0.004941 | 7.25 | 0.06841 | 0.07705 | 0.06597 | 19979254 |
| 1709769000 | 0.068179 | 0.000817 | 1.21 | 0.06742 | 0.076507 | 0.0625 | 22147334 |
| 1709682600 | 0.067362 | 0.009492 | 16.40 | 0.05758 | 0.090024 | 0.05511 | 25005764 |
| 1709596200 | 0.05787 | -0.00397 | -6.42 | 0.062266 | 0.06677 | 0.05516 | 30428491 |
| 1709509800 | 0.06184 | 0.00583 | 10.41 | 0.05596 | 0.0639 | 0.050104 | 23303040 |
| 1709423400 | 0.05601 | 0.003464 | 6.59 | 0.052595 | 0.06396 | 0.04827 | 24007697 |
| 1709337000 | 0.052546 | 0.013657 | 35.12 | 0.03924 | 0.05831 | 0.038801 | 20492116 |
| 1709250600 | 0.038889 | -0.001621 | -4.00 | 0.040923 | 0.04449 | 0.037703 | 19503301 |
| 1709164200 | 0.04051 | -0.0006 | -1.46 | 0.04107 | 0.04382 | 0.03783 | 22726503 |
| 1709077800 | 0.04111 | 0.00335 | 8.87 | 0.03755 | 0.04341 | 0.03687 | 23200128 |
| 1708991400 | 0.03776 | 0.001464 | 4.03 | 0.036309 | 0.03872 | 0.03492 | 16677327 |
| 1708905000 | 0.036296 | 3.8E-5 | 0.10 | 0.03601 | 0.03701 | 0.034726 | 15277171 |
| 1708818600 | 0.036258 | 0.001558 | 4.49 | 0.034494 | 0.036586 | 0.03363 | 10614802 |
| 1708732200 | 0.0347 | -0.00116 | -3.23 | 0.03571 | 0.03693 | 0.034022 | 16286700 |
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
