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 | -0.00407931 | -5.8505281425 | 0.0697255 | 0.25565771 | 0.06736768 | 412908.7373 | CX |
| 4 | -0.03484207 | -34.6727767005 | 0.10048826 | 0.25720404 | 0.0642162 | 722128.680693 | CX |
| 12 | -0.00146326 | -2.18040827335 | 0.06710945 | 0.26173798 | 0.06067678 | 829495.061199 | CX |
| 26 | 0.01783973 | 37.3165676773 | 0.04780646 | 0.26173798 | 0.04320948 | 990221.759182 | CX |
| 52 | -0.02030646 | -23.62517037 | 0.08595265 | 0.26173798 | 0.04014189 | 1065595.30714 | CX |
| 156 | -0.29185699 | -81.6375927062 | 0.35750318 | 0.73885654 | 0.04014189 | 2919376.86212 | CX |
| 260 | 0.03227962 | 96.7423981548 | 0.03336657 | 0.73885654 | 0.00080134 | 4529101.66368 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.06746398 | -0.001067 | -1.56 | 0.06790332 | 0.07045759 | 0.06746398 | 191059 |
| 1714261800 | 0.06853067 | -0.001409 | -2.01 | 0.0694262 | 0.07009108 | 0.06736768 | 332736 |
| 1714175400 | 0.06994011 | -0.003253 | -4.44 | 0.07320953 | 0.07329418 | 0.06917568 | 233669 |
| 1714089000 | 0.07319354 | -0.001601 | -2.14 | 0.07431503 | 0.07574754 | 0.07185201 | 255811 |
| 1714002600 | 0.07479421 | -0.006257 | -7.72 | 0.08345213 | 0.08613766 | 0.07395711 | 884349 |
| 1713916200 | 0.08105124 | 0.00141826 | 1.78 | 0.0784239 | 0.08316335 | 0.07841756 | 629794 |
| 1713829800 | 0.07963298 | 0.00086683 | 1.10 | 0.0697255 | 0.25565771 | 0.06739745 | 362940 |
| 1713743400 | 0.07876615 | -0.004744 | -5.68 | 0.0824614 | 0.08299405 | 0.07774696 | 411590 |
| 1713657000 | 0.08351013 | 0.00476053 | 6.05 | 0.07751488 | 0.08500833 | 0.07737585 | 481029 |
| 1713570600 | 0.0787496 | 0.00364636 | 4.86 | 0.07590813 | 0.08073728 | 0.07079791 | 570550 |
| 1713484200 | 0.07510324 | 0.00364839 | 5.11 | 0.07156624 | 0.07622579 | 0.07034892 | 290425 |
| 1713397800 | 0.07145485 | -0.003918 | -5.20 | 0.07641995 | 0.07648241 | 0.07047482 | 401633 |
| 1713311400 | 0.07537289 | 0.00353589 | 4.92 | 0.07130768 | 0.076735 | 0.06863879 | 488992 |
| 1713225000 | 0.071837 | -0.003284 | -4.37 | 0.0697255 | 0.08047516 | 0.06739745 | 1714871 |
| 1713138600 | 0.0751215 | 0.0033966 | 4.74 | 0.0697255 | 0.07724858 | 0.06739745 | 940275 |
| 1713052200 | 0.0717249 | -0.011177 | -13.48 | 0.08235819 | 0.08554272 | 0.0642162 | 1570881 |
| 1712965800 | 0.0829019 | -0.014776 | -15.13 | 0.09899556 | 0.10269968 | 0.07922555 | 1899530 |
| 1712879400 | 0.09767756 | -0.00353 | -3.49 | 0.10057861 | 0.10174474 | 0.09371347 | 638223 |
| 1712793000 | 0.10120737 | 0.00411907 | 4.24 | 0.09709139 | 0.10138602 | 0.09409648 | 823846 |
| 1712706600 | 0.0970883 | -0.007989 | -7.60 | 0.10553634 | 0.10669913 | 0.09704709 | 1281165 |
| 1712620200 | 0.1050777 | 0.00550927 | 5.53 | 0.08826748 | 0.10699858 | 0.08699307 | 699452 |
| 1712533800 | 0.09956843 | 0.00506869 | 5.36 | 0.09384568 | 0.1004458 | 0.09358248 | 557960 |
| 1712447400 | 0.09449974 | 0.00335243 | 3.68 | 0.0914253 | 0.09547785 | 0.09089174 | 257179 |
| 1712361000 | 0.09114731 | -0.006801 | -6.94 | 0.09903577 | 0.10111506 | 0.08995025 | 743458 |
| 1712274600 | 0.09794836 | 0.00959652 | 10.86 | 0.08826748 | 0.09852731 | 0.08699307 | 862599 |
| 1712188200 | 0.08835184 | -0.005931 | -6.29 | 0.09270804 | 0.09642283 | 0.08835184 | 762773 |
| 1712101800 | 0.09428306 | -0.007495 | -7.36 | 0.10097574 | 0.10166185 | 0.09091705 | 978927 |
| 1712015400 | 0.10177788 | -0.006859 | -6.31 | 0.10048826 | 0.25720404 | 0.09846038 | 953873 |
| 1711929000 | 0.10863693 | 0.00517176 | 5.00 | 0.10410934 | 0.11120498 | 0.10264542 | 660817 |
| 1711842600 | 0.10346517 | -0.002765 | -2.60 | 0.10787232 | 0.11148036 | 0.10191812 | 841045 |
| 1711756200 | 0.10623006 | -0.001996 | -1.84 | 0.10864696 | 0.10879584 | 0.10295676 | 654234 |
| 1711669800 | 0.10822612 | 0.00457512 | 4.41 | 0.10464134 | 0.11274399 | 0.10304545 | 653803 |
| 1711583400 | 0.103651 | -0.01043 | -9.14 | 0.10955089 | 0.1138868 | 0.10295436 | 1104177 |
| 1711497000 | 0.11408119 | 0.01304438 | 12.91 | 0.10048826 | 0.11418985 | 0.10044247 | 1191088 |
| 1711410600 | 0.10103681 | 0.00172291 | 1.73 | 0.09756544 | 0.1039386 | 0.09718876 | 694990 |
| 1711324200 | 0.0993139 | 0.00380513 | 3.98 | 0.09545852 | 0.09980305 | 0.09198492 | 446816 |
| 1711237800 | 0.09550877 | 0.00020876 | 0.22 | 0.09561264 | 0.0990178 | 0.09409343 | 346523 |
| 1711151400 | 0.09530001 | -0.005962 | -5.89 | 0.10093305 | 0.10246996 | 0.0915347 | 817611 |
| 1711065000 | 0.10126242 | 0.00466532 | 4.83 | 0.09756544 | 0.11623295 | 0.09447658 | 7606728 |
| 1710978600 | 0.0965971 | 0.01771177 | 22.45 | 0.081162 | 0.09754347 | 0.07874064 | 952117 |
| 1710892200 | 0.07888533 | -0.011472 | -12.70 | 0.09138805 | 0.09138805 | 0.07888533 | 1033387 |
| 1710805800 | 0.09035727 | 0.00103378 | 1.16 | 0.09303172 | 0.26173798 | 0.08351125 | 1047425 |
| 1710719400 | 0.08932349 | 0.00635792 | 7.66 | 0.08428087 | 0.09130613 | 0.08125057 | 599885 |
| 1710633000 | 0.08296557 | -0.01169 | -12.35 | 0.09263028 | 0.09499921 | 0.08154091 | 406442 |
| 1710546600 | 0.09465577 | -0.002567 | -2.64 | 0.09303172 | 0.10142007 | 0.08826852 | 625207 |
| 1710460200 | 0.09722233 | -0.00417 | -4.11 | 0.10142297 | 0.10221622 | 0.09348709 | 361387 |
| 1710373800 | 0.10139195 | 0.00415145 | 4.27 | 0.09612706 | 0.10178478 | 0.09584593 | 526030 |
| 1710287400 | 0.0972405 | 0.00502425 | 5.45 | 0.09303172 | 0.10142007 | 0.09051348 | 861069 |
| 1710201000 | 0.09221625 | 3.3E-5 | 0.04 | 0.06179972 | 0.09491788 | 0.06135902 | 1726383 |
| 1710114600 | 0.09218306 | -0.000976 | -1.05 | 0.09209452 | 0.09769621 | 0.09064048 | 961692 |
| 1710028200 | 0.09315932 | 0.00228758 | 2.52 | 0.0907507 | 0.09315932 | 0.08894249 | 574880 |
| 1709941800 | 0.09087174 | 0.00296417 | 3.37 | 0.08779246 | 0.0937259 | 0.08477756 | 852520 |
| 1709855400 | 0.08790757 | 0.00449043 | 5.38 | 0.08361942 | 0.08815469 | 0.08147585 | 521635 |
| 1709769000 | 0.08341714 | 0.00843539 | 11.25 | 0.07473856 | 0.08399392 | 0.07279651 | 781546 |
| 1709682600 | 0.07498175 | -0.007749 | -9.37 | 0.08289398 | 0.08502515 | 0.06692071 | 1321072 |
| 1709596200 | 0.08273036 | -0.000299 | -0.36 | 0.06179972 | 0.08341393 | 0.06135902 | 1490413 |
| 1709509800 | 0.08302931 | 0.00465138 | 5.93 | 0.0797233 | 0.08423838 | 0.07649275 | 1453528 |
| 1709423400 | 0.07837793 | 0.00334054 | 4.45 | 0.07446598 | 0.07897191 | 0.07294341 | 513226 |
| 1709337000 | 0.07503739 | 0.00351497 | 4.91 | 0.07073377 | 0.07505129 | 0.07073377 | 464631 |
| 1709250600 | 0.07152242 | 0.00231436 | 3.34 | 0.06890169 | 0.07468162 | 0.068036 | 944943 |
| 1709164200 | 0.06920806 | 0.00207355 | 3.09 | 0.06725001 | 0.07235663 | 0.06630173 | 1473278 |
| 1709077800 | 0.06713451 | 0.00041803 | 0.63 | 0.06685111 | 0.06858359 | 0.06437375 | 873436 |
| 1708991400 | 0.06671648 | 0.00218148 | 3.38 | 0.06179972 | 0.18837211 | 0.06135902 | 927830 |
| 1708905000 | 0.064535 | 0.00136584 | 2.16 | 0.0631152 | 0.06561247 | 0.06264599 | 607277 |
| 1708818600 | 0.06316916 | 0.00094676 | 1.52 | 0.06163152 | 0.06394363 | 0.06113456 | 1633488 |
| 1708732200 | 0.0622224 | -0.000962 | -1.52 | 0.06334883 | 0.06372749 | 0.06105481 | 567484 |
| 1708645800 | 0.06318475 | -0.000466 | -0.73 | 0.062724 | 0.06562572 | 0.06142767 | 411532 |
| 1708559400 | 0.06365102 | -0.002106 | -3.20 | 0.06463847 | 0.06630593 | 0.06129051 | 421890 |
| 1708473000 | 0.06575737 | -0.001268 | -1.89 | 0.06665588 | 0.0675279 | 0.06269638 | 594568 |
| 1708386600 | 0.06702511 | -0.001172 | -1.72 | 0.06179972 | 0.06853044 | 0.06135902 | 153981 |
| 1708300200 | 0.06819671 | 0.00082689 | 1.23 | 0.06644467 | 0.06899205 | 0.06644467 | 109627 |
| 1708213800 | 0.06736982 | -0.00164 | -2.38 | 0.06894255 | 0.06929714 | 0.06636418 | 202764 |
| 1708127400 | 0.06900974 | 0.00165162 | 2.45 | 0.06755161 | 0.06900974 | 0.06550505 | 353171 |
| 1708041000 | 0.06735812 | 0.00123668 | 1.87 | 0.06533128 | 0.06812783 | 0.06532732 | 287713 |
| 1707954600 | 0.06612144 | 0.00223743 | 3.50 | 0.06387062 | 0.0664234 | 0.062563 | 404310 |
| 1707868200 | 0.06388401 | 5.5E-5 | 0.09 | 0.06305475 | 0.06472335 | 0.06251794 | 128730 |
| 1707781800 | 0.06382881 | 0.0026077 | 4.26 | 0.06179972 | 0.06470065 | 0.06108255 | 1320561 |
| 1707695400 | 0.06122111 | -0.001385 | -2.21 | 0.06266063 | 0.06384233 | 0.06106786 | 85874 |
| 1707609000 | 0.06260656 | 9.9E-5 | 0.16 | 0.06264306 | 0.06468594 | 0.06114853 | 419623 |
| 1707522600 | 0.06250786 | 0.00039867 | 0.64 | 0.06179972 | 0.06448284 | 0.06107626 | 1652323 |
| 1707436200 | 0.06210919 | -0.000244 | -0.39 | 0.06143817 | 0.06376147 | 0.06105951 | 264096 |
| 1707349800 | 0.06235366 | -0.000595 | -0.95 | 0.06258195 | 0.06337184 | 0.06067678 | 968532 |
| 1707263400 | 0.06294855 | 0.0010151 | 1.64 | 0.06191874 | 0.06420145 | 0.06110083 | 519163 |
| 1707177000 | 0.06193345 | -0.003154 | -4.85 | 0.06710945 | 0.06840304 | 0.06160774 | 2039449 |
| 1707090600 | 0.06508724 | 0.00389165 | 6.36 | 0.06122007 | 0.06726788 | 0.0603013 | 2547437 |
| 1707004200 | 0.06119559 | -0.000613 | -0.99 | 0.06165873 | 0.06205484 | 0.05991043 | 936188 |
| 1706917800 | 0.06180811 | -0.000337 | -0.54 | 0.06158605 | 0.06372618 | 0.05941381 | 1036886 |
| 1706831400 | 0.06214489 | -0.002342 | -3.63 | 0.06512192 | 0.07025913 | 0.06214489 | 1743541 |
| 1706745000 | 0.06448652 | 0.00072681 | 1.14 | 0.06868947 | 0.0723831 | 0.06448652 | 5005142 |
| 1706658600 | 0.06375971 | -0.003341 | -4.98 | 0.06689753 | 0.06752269 | 0.06255082 | 2364742 |
| 1706572200 | 0.06710038 | 0.00748521 | 12.56 | 0.06710945 | 0.07393814 | 0.06139047 | 12977289 |
| 1706485800 | 0.05961517 | 0.00381639 | 6.84 | 0.05578035 | 0.06107702 | 0.05471858 | 1273701 |
| 1706399400 | 0.05579878 | 0.00140358 | 2.58 | 0.05440386 | 0.05683139 | 0.05379672 | 240202 |
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
