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 | -0.0152399 | -20.1669180711 | 0.07556881 | 0.10080384 | 0.04991715 | 0.37122048 | CX |
| 4 | -0.0203532 | -25.226410167 | 0.08068211 | 0.10080384 | 0.04991715 | 0.27099262 | CX |
| 12 | -0.03332338 | -35.582023675 | 0.09365229 | 0.13410762 | 0.01309693 | 0.3785139 | CX |
| 26 | 0.00234644 | 4.04680932013 | 0.05798247 | 0.13410762 | 0.01309693 | 0.65029182 | CX |
| 52 | -0.05746716 | -48.7852947895 | 0.11779607 | 0.13860399 | 0.01309693 | 0.94908968 | CX |
| 156 | -0.33790729 | -84.8509728648 | 0.3982362 | 3577.86016355 | 0.01309693 | 15.26233829 | CX |
| 260 | -0.50101535 | -89.2527786781 | 0.56134426 | 3577.86016355 | 0.01309693 | 15.10029695 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.05226008 | -0.01199 | -18.66 | 0.06420946 | 0.087123 | 0.05215783 | 0 |
| 1715644200 | 0.06424999 | 0.01347933 | 26.55 | 0.05048211 | 0.06435066 | 0.05031921 | 0 |
| 1715557800 | 0.05077066 | 0.00034886 | 0.69 | 0.05048211 | 0.05112142 | 0.05031921 | 0 |
| 1715471400 | 0.0504218 | -1.7E-5 | -0.03 | 0.05049528 | 0.05097151 | 0.05007191 | 0 |
| 1715385000 | 0.05043844 | -0.007618 | -13.12 | 0.05796007 | 0.05805687 | 0.04991715 | 0 |
| 1715298600 | 0.05805648 | -0.017453 | -23.11 | 0.07556881 | 0.10080384 | 0.05741257 | 0 |
| 1715212200 | 0.07550962 | -0.001152 | -1.50 | 0.0765147 | 0.0771525 | 0.07466711 | 0 |
| 1715125800 | 0.07666177 | -0.001281 | -1.64 | 0.07793685 | 0.07948447 | 0.07640904 | 0 |
| 1715039400 | 0.0779432 | 0.00121458 | 1.58 | 0.07314988 | 0.08144865 | 0.07245199 | 0 |
| 1714953000 | 0.07672862 | 0.00045882 | 0.60 | 0.07624925 | 0.07757038 | 0.07525234 | 0 |
| 1714866600 | 0.0762698 | 0.00028238 | 0.37 | 0.07589762 | 0.07747617 | 0.07577086 | 0 |
| 1714780200 | 0.07598742 | 0.00283583 | 3.88 | 0.07314988 | 0.0764756 | 0.07245199 | 0 |
| 1714693800 | 0.07315159 | 0.00024396 | 0.33 | 0.07282443 | 0.07371587 | 0.07086316 | 0 |
| 1714607400 | 0.07290763 | -0.001033 | -1.40 | 0.07368553 | 0.07388789 | 0.06886322 | 0 |
| 1714521000 | 0.07394026 | -0.004739 | -6.02 | 0.07851272 | 0.07950009 | 0.07139807 | 0 |
| 1714434600 | 0.07867912 | -0.001226 | -1.53 | 0.07572616 | 0.0791 | 0.07524629 | 0 |
| 1714348200 | 0.07990556 | 0.00029315 | 0.37 | 0.07961485 | 0.08190231 | 0.07948859 | 0 |
| 1714261800 | 0.07961241 | 0.00306022 | 4.00 | 0.07663098 | 0.08026086 | 0.07537787 | 0 |
| 1714175400 | 0.07655219 | 0.00235611 | 3.18 | 0.07414767 | 0.07713139 | 0.07293859 | 0 |
| 1714089000 | 0.07419608 | 0.00052593 | 0.71 | 0.07378013 | 0.0749469 | 0.07220328 | 0 |
| 1714002600 | 0.07367015 | -0.001978 | -2.61 | 0.07572616 | 0.07736082 | 0.07294541 | 0 |
| 1713916200 | 0.07564861 | 0.00042276 | 0.56 | 0.07519459 | 0.07667627 | 0.07413944 | 0 |
| 1713829800 | 0.07522585 | 0.00125302 | 1.69 | 0.06589721 | 0.075905 | 0.06092885 | 0 |
| 1713743400 | 0.07397283 | 0.01084589 | 17.18 | 0.06308809 | 0.07431781 | 0.06248859 | 0 |
| 1713657000 | 0.06312694 | -0.003058 | -4.62 | 0.06589721 | 0.06619293 | 0.06073216 | 0 |
| 1713570600 | 0.06618452 | -0.002392 | -3.49 | 0.06845827 | 0.06863893 | 0.06193092 | 0 |
| 1713484200 | 0.06857655 | 0.00728433 | 11.88 | 0.0614334 | 0.07572824 | 0.0607795 | 0 |
| 1713397800 | 0.06129222 | -0.019448 | -24.09 | 0.08068211 | 0.09395627 | 0.06119235 | 0 |
| 1713311400 | 0.0807402 | -0.001424 | -1.73 | 0.08203608 | 0.08268244 | 0.07850895 | 0 |
| 1713225000 | 0.08216403 | 0.00404905 | 5.18 | 0.07778485 | 0.08463455 | 0.0750581 | 0 |
| 1713138600 | 0.07811498 | 0.01046075 | 15.46 | 0.06719916 | 0.07836554 | 0.06511596 | 0 |
| 1713052200 | 0.06765423 | -0.012782 | -15.89 | 0.0800663 | 0.08182115 | 0.0645416 | 0 |
| 1712965800 | 0.08043656 | -0.006579 | -7.56 | 0.08692778 | 0.08814025 | 0.07696047 | 0 |
| 1712879400 | 0.08701512 | -0.000814 | -0.93 | 0.08772791 | 0.08971296 | 0.0862666 | 0 |
| 1712793000 | 0.08782938 | 0.00459092 | 5.52 | 0.08314927 | 0.08825289 | 0.08106262 | 0 |
| 1712706600 | 0.08323846 | -0.004388 | -5.01 | 0.08771893 | 0.08834134 | 0.08213619 | 0 |
| 1712620200 | 0.08762618 | -0.003142 | -3.46 | 0.08812901 | 0.09250863 | 0.0850134 | 0 |
| 1712533800 | 0.09076836 | 0.00243365 | 2.76 | 0.08812901 | 0.09083745 | 0.08791413 | 0 |
| 1712447400 | 0.08833471 | 0.00520046 | 6.26 | 0.08284775 | 0.08916195 | 0.08283 | 0 |
| 1712361000 | 0.08313425 | 0.00293596 | 3.66 | 0.08026649 | 0.08393722 | 0.07705804 | 0 |
| 1712274600 | 0.08019829 | 6.4E-5 | 0.08 | 0.07981913 | 0.08298907 | 0.07715483 | 0 |
| 1712188200 | 0.08013404 | 0.00333683 | 4.34 | 0.0770055 | 0.08131884 | 0.07519272 | 0 |
| 1712101800 | 0.07679721 | -0.018066 | -19.04 | 0.09463449 | 0.09463449 | 0.0754303 | 0 |
| 1712015400 | 0.09486364 | -0.003447 | -3.51 | 0.09836964 | 0.09836964 | 0.09234223 | 0 |
| 1711929000 | 0.09831107 | 0.00363069 | 3.83 | 0.09468712 | 0.09860364 | 0.09468712 | 0 |
| 1711842600 | 0.09468038 | -0.000211 | -0.22 | 0.09477187 | 0.09624445 | 0.09419348 | 0 |
| 1711756200 | 0.09489117 | -0.001307 | -1.36 | 0.0961435 | 0.09667197 | 0.09376164 | 0 |
| 1711669800 | 0.09619829 | 0.0044117 | 4.81 | 0.09194972 | 0.11508115 | 0.09109096 | 0 |
| 1711583400 | 0.09178659 | -0.00243 | -2.58 | 0.09423889 | 0.09628112 | 0.09097248 | 0 |
| 1711497000 | 0.09421656 | -0.003687 | -3.77 | 0.09794746 | 0.09901509 | 0.09323328 | 0 |
| 1711410600 | 0.09790344 | 0.01734618 | 21.53 | 0.07023222 | 0.09960071 | 0.06556974 | 0 |
| 1711324200 | 0.08055726 | 0.00236667 | 3.03 | 0.07800225 | 0.08090481 | 0.076985 | 0 |
| 1711237800 | 0.07819059 | -0.026703 | -25.46 | 0.10526456 | 0.10698184 | 0.07790668 | 0 |
| 1711151400 | 0.10489334 | 0.03473083 | 49.50 | 0.07023222 | 0.1049199 | 0.06556974 | 0 |
| 1711065000 | 0.07016251 | -0.0005 | -0.71 | 0.07045783 | 0.07200818 | 0.06853803 | 0 |
| 1710978600 | 0.07066275 | 0.00691357 | 10.84 | 0.06347254 | 0.07097937 | 0.06157564 | 0 |
| 1710892200 | 0.06374918 | -0.00706 | -9.97 | 0.07068706 | 0.07103422 | 0.06338395 | 0 |
| 1710805800 | 0.07080921 | -0.002195 | -3.01 | 0.0475877 | 0.07311092 | 0.04668037 | 0 |
| 1710719400 | 0.07300464 | 0.00228784 | 3.24 | 0.07130382 | 0.07385043 | 0.0687765 | 0 |
| 1710633000 | 0.0707168 | -0.004446 | -5.92 | 0.07527341 | 0.07589499 | 0.0699584 | 0 |
| 1710546600 | 0.07516291 | 0.02897657 | 62.74 | 0.0475877 | 0.07630543 | 0.04268212 | 0 |
| 1710460200 | 0.04618634 | -0.001452 | -3.05 | 0.0475877 | 0.04768627 | 0.04426242 | 0 |
| 1710373800 | 0.04763871 | 0.00039439 | 0.83 | 0.0472851 | 0.04849859 | 0.04686966 | 0 |
| 1710287400 | 0.04724432 | -0.086123 | -64.58 | 0.13348957 | 0.13410762 | 0.04581478 | 0 |
| 1710201000 | 0.13336767 | 0.01432116 | 12.03 | 0.10965542 | 0.13402602 | 0.07073627 | 0 |
| 1710114600 | 0.11904651 | -0.000989 | -0.82 | 0.11982997 | 0.1215838 | 0.1165852 | 0 |
| 1710028200 | 0.12003526 | 0.00137541 | 1.16 | 0.11863364 | 0.12104117 | 0.11854129 | 0 |
| 1709941800 | 0.11865985 | 0.00931771 | 8.52 | 0.10965542 | 0.11887596 | 0.1083989 | 0 |
| 1709855400 | 0.10934214 | -0.01019 | -8.52 | 0.11986735 | 0.12072665 | 0.10666213 | 0 |
| 1709769000 | 0.11953222 | 0.03978308 | 49.89 | 0.08002475 | 0.12217627 | 0.07881353 | 0 |
| 1709682600 | 0.07974914 | -0.001892 | -2.32 | 0.08168782 | 0.08590192 | 0.07292961 | 0 |
| 1709596200 | 0.08164084 | 0.00333738 | 4.26 | 0.03941989 | 0.0818771 | 0.03931714 | 0 |
| 1709509800 | 0.07830346 | 0.00137398 | 1.79 | 0.07689846 | 0.07850218 | 0.07581919 | 0 |
| 1709423400 | 0.07692948 | -0.000244 | -0.32 | 0.07715495 | 0.07777742 | 0.07645987 | 0 |
| 1709337000 | 0.07717384 | 0.03821661 | 98.10 | 0.03881037 | 0.07755127 | 0.03881037 | 0 |
| 1709250600 | 0.03895723 | -0.000159 | -0.41 | 0.03941989 | 0.0408737 | 0.03841888 | 0 |
| 1709164200 | 0.03911617 | -0.026619 | -40.49 | 0.06580474 | 0.0660911 | 0.01309693 | 0 |
| 1709077800 | 0.06573478 | -0.03385 | -33.99 | 0.09964472 | 0.10878323 | 0.06514645 | 0 |
| 1708991400 | 0.09958484 | -0.001135 | -1.13 | 0.09365229 | 0.10025416 | 0.09117656 | 0 |
| 1708905000 | 0.10071978 | -0.000392 | -0.39 | 0.10119468 | 0.10623889 | 0.09643415 | 0 |
| 1708818600 | 0.10111218 | 0.00226746 | 2.29 | 0.09876461 | 0.11371489 | 0.09367921 | 3 |
| 1708732200 | 0.09884472 | 0.00169112 | 1.74 | 0.09710127 | 0.10449936 | 0.09124047 | 1 |
| 1708645800 | 0.0971536 | 0.00281627 | 2.99 | 0.09377976 | 0.10420826 | 0.09285643 | 1 |
| 1708559400 | 0.09433733 | 0.00053975 | 0.58 | 0.09365229 | 0.0943896 | 0.09117656 | 0 |
| 1708473000 | 0.09379758 | -0.00067 | -0.71 | 0.09445292 | 0.09910348 | 0.08996452 | 0 |
| 1708386600 | 0.09446735 | 0.00338438 | 3.72 | 0.06863069 | 0.09592283 | 0.06856607 | 0 |
| 1708300200 | 0.09108297 | 0.00437244 | 5.04 | 0.08665766 | 0.09633601 | 0.08225032 | 1 |
| 1708213800 | 0.08671053 | 0.0009631 | 1.12 | 0.08551251 | 0.08705574 | 0.08443886 | 1 |
| 1708127400 | 0.08574743 | 0.00920473 | 12.03 | 0.07656084 | 0.08757869 | 0.07648583 | 0 |
| 1708041000 | 0.0765427 | 0.00345276 | 4.72 | 0.07288186 | 0.08641402 | 0.07288186 | 0 |
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
