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 | 0.03536898 | 42.2469680625 | 0.08371957 | 0.11453882 | 0.07983397 | 1634304.14286 | CX |
| 4 | 0.01581296 | 15.3114206368 | 0.10327559 | 0.15182715 | 0.07264609 | 3225429.03571 | CX |
| 12 | 0.05474845 | 85.0922674973 | 0.0643401 | 0.156408 | 0.05977505 | 2569414.33333 | CX |
| 26 | 0.07396975 | 163.944408983 | 0.0451188 | 0.156408 | 0.04451781 | 2693606.90811 | CX |
| 52 | 0.03373153 | 39.51816734 | 0.08535702 | 0.156408 | 0.03539067 | 2396301.02989 | CX |
| 156 | 0.01319197 | 12.4574089173 | 0.10589658 | 0.27202725 | 0.00968545 | 13691729.0657 | CX |
| 260 | 0.0759378 | 175.982572725 | 0.04315075 | 0.45369642 | 0.0066247 | 20120320.7267 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 0.11234487 | 0.00121262 | 1.09 | 0.11104368 | 0.114036 | 0.10748844 | 1561735 |
| 1713743400 | 0.11113225 | 0.00402579 | 3.76 | 0.106887 | 0.11236966 | 0.10456555 | 1420054 |
| 1713657000 | 0.10710646 | 0.00718954 | 7.20 | 0.10020564 | 0.11453882 | 0.09961336 | 3203015 |
| 1713570600 | 0.09991692 | 0.00274006 | 2.82 | 0.09697712 | 0.10027353 | 0.08880698 | 853700 |
| 1713484200 | 0.09717686 | 0.00641717 | 7.07 | 0.09131165 | 0.1007972 | 0.09028338 | 2127914 |
| 1713397800 | 0.09075969 | -0.002909 | -3.11 | 0.09385062 | 0.09415526 | 0.08549939 | 658830 |
| 1713311400 | 0.0936691 | 0.00992985 | 11.86 | 0.08371957 | 0.09762661 | 0.07983397 | 1614881 |
| 1713225000 | 0.08373925 | -0.003764 | -4.30 | 0.08232936 | 0.11346754 | 0.07833309 | 3822160 |
| 1713138600 | 0.08750304 | 0.00560607 | 6.85 | 0.08232936 | 0.08816109 | 0.07833309 | 1409998 |
| 1713052200 | 0.08189697 | -0.016111 | -16.44 | 0.09795979 | 0.09835351 | 0.07264609 | 3066540 |
| 1712965800 | 0.09800834 | -0.016907 | -14.71 | 0.11551485 | 0.1233091 | 0.09491589 | 2108581 |
| 1712879400 | 0.11491552 | -0.007854 | -6.40 | 0.12277326 | 0.1238133 | 0.112536 | 2121074 |
| 1712793000 | 0.12276938 | 0.00516743 | 4.39 | 0.11749543 | 0.12493828 | 0.11485369 | 1054432 |
| 1712706600 | 0.11760195 | -0.011475 | -8.89 | 0.12889135 | 0.13160894 | 0.11703196 | 1515023 |
| 1712620200 | 0.12907719 | -7.1E-5 | -0.05 | 0.12951018 | 0.1335951 | 0.12315783 | 1107343 |
| 1712533800 | 0.12914852 | -0.004625 | -3.46 | 0.13160853 | 0.13160853 | 0.12289775 | 950683 |
| 1712447400 | 0.13377386 | 0.01206895 | 9.92 | 0.12063741 | 0.13706494 | 0.12008299 | 1214857 |
| 1712361000 | 0.12170491 | -0.009045 | -6.92 | 0.12951018 | 0.12973807 | 0.11924634 | 1965552 |
| 1712274600 | 0.13074945 | 0.00442127 | 3.50 | 0.12619559 | 0.14821528 | 0.11803802 | 9863126 |
| 1712188200 | 0.12632818 | 0.01371915 | 12.18 | 0.11265547 | 0.15167208 | 0.1098132 | 7905891 |
| 1712101800 | 0.11260903 | -0.005477 | -4.64 | 0.11702995 | 0.14389546 | 0.11081404 | 8735468 |
| 1712015400 | 0.11808591 | 0.0061928 | 5.53 | 0.11340392 | 0.15182715 | 0.10394404 | 4153445 |
| 1711929000 | 0.11189311 | 0.00182442 | 1.66 | 0.10947902 | 0.11456907 | 0.10891598 | 1276318 |
| 1711842600 | 0.11006869 | -0.002468 | -2.19 | 0.1117663 | 0.12101159 | 0.10996484 | 2959867 |
| 1711756200 | 0.11253663 | -0.002804 | -2.43 | 0.11535309 | 0.11535309 | 0.10582971 | 2304968 |
| 1711669800 | 0.11534057 | -0.005124 | -4.25 | 0.11815411 | 0.12438585 | 0.11447577 | 2697909 |
| 1711583400 | 0.12046498 | 0.00706544 | 6.23 | 0.11340392 | 0.15182715 | 0.11249805 | 12901759 |
| 1711497000 | 0.11339954 | 0.01060566 | 10.32 | 0.10327559 | 0.1221797 | 0.1027236 | 5736890 |
| 1711410600 | 0.10279388 | 0.00380994 | 3.85 | 0.08700052 | 0.10680357 | 0.08386616 | 1741101 |
| 1711324200 | 0.09898394 | 0.00180898 | 1.86 | 0.09612148 | 0.1009808 | 0.09423958 | 1089863 |
| 1711237800 | 0.09717496 | 0.00582721 | 6.38 | 0.09177223 | 0.1020083 | 0.09155128 | 1502160 |
| 1711151400 | 0.09134775 | -0.002933 | -3.11 | 0.09432316 | 0.09528674 | 0.0877132 | 1299476 |
| 1711065000 | 0.09428077 | -0.000673 | -0.71 | 0.09849707 | 0.09849707 | 0.09103577 | 488852 |
| 1710978600 | 0.09495362 | 0.00787141 | 9.04 | 0.08700052 | 0.09570339 | 0.08386616 | 2430830 |
| 1710892200 | 0.08708221 | -0.01187 | -12.00 | 0.09885838 | 0.12290123 | 0.08535384 | 13952217 |
| 1710805800 | 0.09895214 | 0.00529229 | 5.65 | 0.10738576 | 0.11772196 | 0.08739932 | 5194913 |
| 1710719400 | 0.09365985 | 0.00560723 | 6.37 | 0.08927106 | 0.09524944 | 0.08589609 | 902362 |
| 1710633000 | 0.08805262 | -0.012214 | -12.18 | 0.10016697 | 0.10486355 | 0.08712986 | 1383870 |
| 1710546600 | 0.10026666 | -0.001933 | -1.89 | 0.10738576 | 0.10862578 | 0.0930934 | 1093486 |
| 1710460200 | 0.10219922 | -0.005287 | -4.92 | 0.10738576 | 0.10862578 | 0.09813455 | 497270 |
| 1710373800 | 0.10748657 | -0.005441 | -4.82 | 0.11352827 | 0.11815539 | 0.1022291 | 4016732 |
| 1710287400 | 0.11292767 | 0.00396977 | 3.64 | 0.10921174 | 0.13371026 | 0.10499919 | 6958302 |
| 1710201000 | 0.1089579 | -0.00082 | -0.75 | 0.07902637 | 0.11245724 | 0.07818848 | 22343525 |
| 1710114600 | 0.10977829 | -0.027938 | -20.29 | 0.11779702 | 0.11934755 | 0.10689895 | 1869569 |
| 1710028200 | 0.13771653 | 0.00314349 | 2.34 | 0.13389361 | 0.1380523 | 0.13389361 | 56 |
| 1709941800 | 0.13457304 | 0.05071664 | 60.48 | 0.08373322 | 0.156408 | 0.0827436 | 22006985 |
| 1709855400 | 0.0838564 | 0.00124503 | 1.51 | 0.08181686 | 0.08438473 | 0.08152941 | 1193496 |
| 1709769000 | 0.08261137 | 0.00280982 | 3.52 | 0.07902637 | 0.08353737 | 0.07667129 | 1831993 |
| 1709682600 | 0.07980155 | -0.008345 | -9.47 | 0.0881117 | 0.08953968 | 0.07514332 | 2255846 |
| 1709596200 | 0.08814674 | 0.00437086 | 5.22 | 0.07955793 | 0.0971314 | 0.07955031 | 3833446 |
| 1709509800 | 0.08377588 | 3.6E-5 | 0.04 | 0.08493963 | 0.08594514 | 0.0805411 | 1337242 |
| 1709423400 | 0.08374 | 0.00180905 | 2.21 | 0.08184518 | 0.08546805 | 0.07986791 | 2945736 |
| 1709337000 | 0.08193095 | 0.00266242 | 3.36 | 0.07955793 | 0.08310426 | 0.07955031 | 795320 |
| 1709250600 | 0.07926853 | 0.0011579 | 1.48 | 0.07789131 | 0.08122138 | 0.0771366 | 1797161 |
| 1709164200 | 0.07811063 | 0.00116401 | 1.51 | 0.07700449 | 0.08188079 | 0.07381696 | 2138440 |
| 1709077800 | 0.07694662 | 0.00170308 | 2.26 | 0.07483651 | 0.07744896 | 0.07468583 | 1530849 |
| 1708991400 | 0.07524354 | 0.00018485 | 0.25 | 0.06960922 | 0.08906246 | 0.06869995 | 1207451 |
| 1708905000 | 0.07505869 | 0.00184739 | 2.52 | 0.07322336 | 0.07560382 | 0.0721605 | 486773 |
| 1708818600 | 0.0732113 | 0.00046708 | 0.64 | 0.07308025 | 0.07519267 | 0.07147218 | 981662 |
| 1708732200 | 0.07274422 | 0.00091993 | 1.28 | 0.07181995 | 0.07309394 | 0.07038304 | 654510 |
| 1708645800 | 0.07182429 | 0.0016851 | 2.40 | 0.06991277 | 0.07256149 | 0.06833428 | 970317 |
| 1708559400 | 0.07013919 | -0.000483 | -0.68 | 0.07054989 | 0.07114471 | 0.06738996 | 1218330 |
| 1708473000 | 0.07062256 | -0.00133 | -1.85 | 0.07201057 | 0.07279516 | 0.06875403 | 1007221 |
| 1708386600 | 0.07195241 | -0.000524 | -0.72 | 0.06960922 | 0.09029982 | 0.06869995 | 645897 |
| 1708300200 | 0.07247596 | 0.00107072 | 1.50 | 0.07126942 | 0.0731354 | 0.07086714 | 312109 |
| 1708213800 | 0.07140524 | -0.00119 | -1.64 | 0.07250693 | 0.07309139 | 0.06942606 | 824488 |
| 1708127400 | 0.07259487 | 0.00296093 | 4.25 | 0.06960922 | 0.07459201 | 0.06869995 | 1747688 |
| 1708041000 | 0.06963394 | 0.00063374 | 0.92 | 0.06894305 | 0.07073329 | 0.06844334 | 744123 |
| 1707954600 | 0.0690002 | 0.00044663 | 0.65 | 0.06864026 | 0.06965782 | 0.06765436 | 443527 |
| 1707868200 | 0.06855357 | 0.00301481 | 4.60 | 0.06595927 | 0.06855357 | 0.06496218 | 472539 |
| 1707781800 | 0.06553876 | 0.000964 | 1.49 | 0.06352442 | 0.06662069 | 0.0634865 | 565291 |
| 1707695400 | 0.06457476 | -0.000942 | -1.44 | 0.06534904 | 0.06683674 | 0.06432381 | 350942 |
| 1707609000 | 0.06551685 | -0.002403 | -3.54 | 0.0675397 | 0.06857483 | 0.0652961 | 763418 |
| 1707522600 | 0.06791944 | 0.00440861 | 6.94 | 0.06352442 | 0.06845331 | 0.0634865 | 645212 |
| 1707436200 | 0.06351083 | 0.00018118 | 0.29 | 0.06307334 | 0.06440519 | 0.06272857 | 163628 |
| 1707349800 | 0.06332965 | 0.00122855 | 1.98 | 0.06207635 | 0.06365442 | 0.06135563 | 312856 |
| 1707263400 | 0.0621011 | 0.00153825 | 2.54 | 0.06056977 | 0.06228452 | 0.06026889 | 241799 |
| 1707177000 | 0.06056285 | 0.0001481 | 0.25 | 0.06318668 | 0.06339818 | 0.06014443 | 292209 |
| 1707090600 | 0.06041475 | -0.001027 | -1.67 | 0.06102577 | 0.06130271 | 0.06027345 | 187758 |
| 1707004200 | 0.06144203 | -0.000285 | -0.46 | 0.06175194 | 0.06201277 | 0.0611251 | 72355 |
| 1706917800 | 0.06172712 | -0.000249 | -0.40 | 0.06202697 | 0.06231666 | 0.06079065 | 211809 |
| 1706831400 | 0.06197653 | 0.00061242 | 1.00 | 0.0613224 | 0.06291569 | 0.05977505 | 526200 |
| 1706745000 | 0.06136411 | -0.002013 | -3.18 | 0.06322277 | 0.06328394 | 0.06018768 | 583851 |
| 1706658600 | 0.06337734 | -0.001049 | -1.63 | 0.0643401 | 0.06523102 | 0.0632108 | 453730 |
| 1706572200 | 0.0644263 | 0.00093595 | 1.47 | 0.06318668 | 0.06490164 | 0.06174689 | 506612 |
| 1706485800 | 0.06349035 | -0.000551 | -0.86 | 0.06403763 | 0.06528321 | 0.06284247 | 171899 |
| 1706399400 | 0.06404089 | 0.00122728 | 1.95 | 0.06309731 | 0.06450216 | 0.06295622 | 386477 |
| 1706313000 | 0.06281361 | 0.00133181 | 2.17 | 0.06187693 | 0.06438867 | 0.06107252 | 672635 |
| 1706226600 | 0.0614818 | -0.000361 | -0.58 | 0.06168591 | 0.06225351 | 0.06005384 | 298761 |
| 1706140200 | 0.06184273 | 0.00102602 | 1.69 | 0.06103384 | 0.06232541 | 0.05951233 | 1024446 |
| 1706053800 | 0.06081671 | -5.8E-5 | -0.10 | 0.0612553 | 0.06291333 | 0.05682797 | 2010283 |
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
