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 | 0.0092 | 4.65587044534 | 0.1976 | 0.2228 | 0.016141 | 13401553.941 | CX |
| 4 | -0.1041 | -33.4834351882 | 0.3109 | 0.315 | 0.016141 | 12853395.5772 | CX |
| 12 | 0.0168 | 8.84210526316 | 0.19 | 0.387 | 0.010479 | 17760814.9414 | CX |
| 26 | 0.0496 | 31.5521628499 | 0.1572 | 0.387 | 0.005735 | 14725569.2355 | CX |
| 52 | 0.0348 | 20.2325581395 | 0.172 | 0.387 | 0.003216 | 12709490.9112 | CX |
| 156 | -0.2769 | -57.2462270002 | 0.4837 | 0.6384 | 5.2E-5 | 13421210.0145 | CX |
| 260 | -0.2769 | -57.2462270002 | 0.4837 | 0.6384 | 5.2E-5 | 13421210.0145 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715039400 | 0.2072 | -0.0104 | -4.78 | 0.2182 | 0.2191 | 0.016141 | 12929391 |
| 1714953000 | 0.2176 | 0.0133 | 6.51 | 0.2043 | 0.2228 | 0.027658 | 16108562 |
| 1714866600 | 0.2043 | -0.0013 | -0.63 | 0.2052 | 0.2059 | 0.027594 | 8986604 |
| 1714780200 | 0.2056 | 0.0121 | 6.25 | 0.193 | 0.2073 | 0.024304 | 9363971 |
| 1714693800 | 0.1935 | 0.0045 | 2.38 | 0.1884 | 0.1958 | 0.024053 | 9765921 |
| 1714607400 | 0.189 | 0.0024 | 1.29 | 0.1865 | 0.1911 | 0.025144 | 16731045 |
| 1714521000 | 0.1866 | -0.0109 | -5.52 | 0.1976 | 0.2 | 0.026449 | 19925380 |
| 1714434600 | 0.1975 | -0.0021 | -1.05 | 0.028895 | 0.2014 | 0.027069 | 12623294 |
| 1714348200 | 0.1996 | -0.0053 | -2.59 | 0.028001 | 0.2086 | 0.026375 | 7491944 |
| 1714261800 | 0.2049 | 0.0065 | 3.28 | 0.1984 | 0.20545 | 0.026606 | 9745428 |
| 1714175400 | 0.1984 | -0.00999 | -4.79 | 0.2085 | 0.2086 | 0.026508 | 9368956 |
| 1714089000 | 0.20839 | -0.00031 | -0.15 | 0.2088 | 0.21111 | 0.024651 | 9415640 |
| 1714002600 | 0.2087 | -0.0219 | -9.50 | 0.02624 | 0.2309 | 0.025579 | 14713660 |
| 1713916200 | 0.2306 | 0.01 | 4.53 | 0.2205 | 0.2386 | 0.02588 | 12694177 |
| 1713829800 | 0.2206 | 0.0003 | 0.14 | 0.025284 | 0.2296 | 0.025007 | 14040954 |
| 1713743400 | 0.2203 | -0.0094 | -4.09 | 0.2294 | 0.2529 | 0.02388 | 7648388 |
| 1713657000 | 0.2297 | 0.0185 | 8.76 | 0.2111 | 0.2425 | 0.023002 | 6748809 |
| 1713570600 | 0.2112 | 0.0004 | 0.19 | 0.2107 | 0.2176 | 0.02282 | 12441924 |
| 1713484200 | 0.2108 | 0.011 | 5.51 | 0.2001 | 0.2121 | 0.020655 | 8800465 |
| 1713397800 | 0.1998 | -0.00415 | -2.03 | 0.2038 | 0.20572 | 0.022935 | 9877010 |
| 1713311400 | 0.20395 | 0.00118 | 0.58 | 0.2027 | 0.2107 | 0.0174 | 15209060 |
| 1713225000 | 0.20277 | -0.02013 | -9.03 | 0.2221 | 0.2257 | 0.020252 | 18161407 |
| 1713138600 | 0.2229 | 0.0159 | 7.68 | 0.2056 | 0.2245 | 0.020001 | 10155150 |
| 1713052200 | 0.207 | -0.0196 | -8.65 | 0.027997 | 0.23546 | 0.022278 | 22587548 |
| 1712965800 | 0.2266 | -0.03419 | -13.11 | 0.2613 | 0.2761 | 0.026945 | 19315341 |
| 1712879400 | 0.26079 | -0.01851 | -6.63 | 0.2796 | 0.2806 | 0.028393 | 9699539 |
| 1712793000 | 0.2793 | -0.0111 | -3.82 | 0.2903 | 0.2948 | 0.027619 | 14243018 |
| 1712706600 | 0.2904 | -0.0212 | -6.80 | 0.3109 | 0.315 | 0.023888 | 21102476 |
| 1712620200 | 0.3116 | 0.285979 | 1,116.19 | 0.31252 | 0.3155 | 0.02278 | 32021416 |
| 1712533800 | 0.025621 | -0.280479 | -91.63 | 0.3053 | 0.3181 | 0.023772 | 18561915 |
| 1712447400 | 0.3061 | 0.286869 | 1,491.70 | 0.2962 | 0.3172 | 0.019224 | 22371834 |
| 1712361000 | 0.019231 | -0.300669 | -93.99 | 0.3204 | 0.3281 | 0.018476 | 15522432 |
| 1712274600 | 0.3199 | 0.0253 | 8.59 | 0.29405 | 0.3319 | 0.018173 | 20554184 |
| 1712188200 | 0.2946 | 0.0117 | 4.14 | 0.28293 | 0.3284 | 0.017977 | 24246285 |
| 1712101800 | 0.2829 | -0.0236 | -7.70 | 0.3061 | 0.3061 | 0.013885 | 25220928 |
| 1712015400 | 0.3065 | -0.0185 | -5.69 | 0.3261 | 0.3306 | 0.0151 | 17970229 |
| 1711929000 | 0.325 | -0.0138 | -4.07 | 0.3433 | 0.345 | 0.014609 | 19796704 |
| 1711842600 | 0.3388 | 0.0566 | 20.06 | 0.2817 | 0.387 | 0.014669 | 91394264 |
| 1711756200 | 0.2822 | -0.00366 | -1.28 | 0.2857 | 0.2896 | 0.014628 | 9321458 |
| 1711669800 | 0.28586 | 0.00816 | 2.94 | 0.2785 | 0.3014 | 0.014644 | 16303215 |
| 1711583400 | 0.2777 | -0.0066 | -2.32 | 0.2846 | 0.3061 | 0.014897 | 22572715 |
| 1711497000 | 0.2843 | 0.01898 | 7.15 | 0.2654 | 0.345 | 0.014992 | 40846482 |
| 1711410600 | 0.26532 | -0.00628 | -2.31 | 0.2712 | 0.2747 | 0.01474 | 21159594 |
| 1711324200 | 0.2716 | 0.0219 | 8.77 | 0.014761 | 0.27868 | 0.014724 | 22487628 |
| 1711237800 | 0.2497 | 0.0024 | 0.97 | 0.2485 | 0.2608 | 0.014532 | 12572340 |
| 1711151400 | 0.2473 | -0.0044 | -1.75 | 0.2522 | 0.2564 | 0.014781 | 13829560 |
| 1711065000 | 0.2517 | 0.00871 | 3.58 | 0.2273 | 0.2544 | 0.014363 | 17268341 |
| 1710978600 | 0.24299 | 0.01699 | 7.52 | 0.014029 | 0.2453 | 0.013512 | 17759638 |
| 1710892200 | 0.226 | -0.0201 | -8.17 | 0.2458 | 0.2472 | 0.014001 | 18844325 |
| 1710805800 | 0.2461 | 0.231061 | 1,536.41 | 0.2554 | 0.2572 | 0.014676 | 15983488 |
| 1710719400 | 0.015039 | -0.221161 | -93.63 | 0.238 | 0.25762 | 0.014998 | 16951880 |
| 1710633000 | 0.2362 | -0.0206 | -8.02 | 0.257 | 0.2681 | 0.015503 | 16123222 |
| 1710546600 | 0.2568 | -0.00656 | -2.49 | 0.2659 | 0.2686 | 0.015644 | 27482169 |
| 1710460200 | 0.26336 | -0.00724 | -2.68 | 0.27001 | 0.27475 | 0.016155 | 11451023 |
| 1710373800 | 0.2706 | 0.0156 | 6.12 | 0.25556 | 0.27355 | 0.016571 | 14817769 |
| 1710287400 | 0.255 | -0.0011 | -0.43 | 0.25599 | 0.27 | 0.016472 | 17557689 |
| 1710201000 | 0.2561 | 0.0145 | 6.00 | 0.2419 | 0.2626 | 0.015843 | 24429538 |
| 1710114600 | 0.2416 | -0.00929 | -3.70 | 0.2505 | 0.25113 | 0.015311 | 15108546 |
| 1710028200 | 0.25089 | 0.00379 | 1.53 | 0.2523 | 0.2597 | 0.015247 | 12023517 |
| 1709941800 | 0.2471 | 0.00905 | 3.80 | 0.015017 | 0.2497 | 0.015017 | 11220971 |
| 1709855400 | 0.23805 | 0.00726 | 3.15 | 0.2309 | 0.2392 | 0.014983 | 12567783 |
| 1709769000 | 0.23079 | 0.01003 | 4.54 | 0.2219 | 0.23332 | 0.014478 | 13015449 |
| 1709682600 | 0.22076 | -0.02114 | -8.74 | 0.2415 | 0.24316 | 0.0148 | 17915287 |
| 1709596200 | 0.2419 | 0.0035 | 1.47 | 0.2384 | 0.24651 | 0.0148 | 21551936 |
| 1709509800 | 0.2384 | 0.00605 | 2.60 | 0.2328 | 0.24137 | 0.014686 | 13061125 |
| 1709423400 | 0.23235 | 0.01163 | 5.27 | 0.014649 | 0.2391 | 0.014626 | 17784815 |
| 1709337000 | 0.22072 | 0.00673 | 3.15 | 0.2136 | 0.2218 | 0.014174 | 13670226 |
| 1709250600 | 0.21399 | -0.00193 | -0.89 | 0.013383 | 0.2203 | 0.013365 | 16332619 |
| 1709164200 | 0.21592 | 0.00762 | 3.66 | 0.2086 | 0.2217 | 0.012411 | 23074082 |
| 1709077800 | 0.2083 | -0.00154 | -0.73 | 0.2099 | 0.21628 | 0.012246 | 17607697 |
| 1708991400 | 0.20984 | 0.00474 | 2.31 | 0.2055 | 0.2168 | 0.012179 | 34521911 |
| 1708905000 | 0.2051 | -0.0054 | -2.57 | 0.01219 | 0.2136 | 0.011811 | 10482426 |
| 1708818600 | 0.2105 | -0.003 | -1.41 | 0.2133 | 0.22 | 0.011678 | 30513769 |
| 1708732200 | 0.2135 | 0.0156 | 7.88 | 0.1982 | 0.2929 | 0.011923 | 97981209 |
| 1708645800 | 0.1979 | 0.006 | 3.13 | 0.1913 | 0.201 | 0.010606 | 9600689 |
| 1708559400 | 0.1919 | -0.0004 | -0.21 | 0.1923 | 0.1959 | 0.011583 | 7990745 |
| 1708473000 | 0.1923 | -0.0067 | -3.37 | 0.1988 | 0.20308 | 0.011462 | 13549698 |
| 1708386600 | 0.199 | 0.187567 | 1,640.58 | 0.20276 | 0.2037 | 0.011332 | 12483572 |
| 1708300200 | 0.011433 | -0.183567 | -94.14 | 0.1957 | 0.2052 | 0.011054 | 8134268 |
| 1708213800 | 0.195 | 0.183579 | 1,607.38 | 0.2015 | 0.20182 | 0.011236 | 9592080 |
| 1708127400 | 0.011421 | -0.180579 | -94.05 | 0.1918 | 0.2162 | 0.011055 | 20452079 |
| 1708041000 | 0.192 | -0.0011 | -0.57 | 0.1931 | 0.1961 | 0.011002 | 9442546 |
| 1707954600 | 0.1931 | 0.180845 | 1,475.68 | 0.1876 | 0.1948 | 0.010479 | 8560413 |
| 1707868200 | 0.012255 | -0.177345 | -93.54 | 0.19 | 0.1907 | 0.012084 | 8351632 |
| 1707781800 | 0.1896 | 0.177507 | 1,467.85 | 0.011998 | 0.1924 | 0.011811 | 8483253 |
| 1707695400 | 0.012093 | 0.000576 | 5.00 | 0.1844 | 0.1899 | 0.011 | 6793448 |
| 1707609000 | 0.011517 | -0.001537 | -11.77 | 0.1861 | 0.1896 | 0.01076 | 9240503 |
| 1707522600 | 0.013054 | -0.165946 | -92.71 | 0.1787 | 0.191 | 0.012545 | 10403730 |
| 1707436200 | 0.179 | 0.166577 | 1,340.88 | 0.1745 | 0.1807 | 0.011086 | 6591669 |
| 1707349800 | 0.012423 | -0.000316 | -2.48 | 0.16901 | 0.17493 | 0.011958 | 5570761 |
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
