We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.012795 | -28.2033195935 | 0.045367 | 0.049749 | 0.029735 | 1684447.55506 | CX |
| 4 | -0.012666 | -27.9985852602 | 0.045238 | 0.050613 | 0.029735 | 1101741.11815 | CX |
| 12 | -0.015022 | -31.5628020339 | 0.047594 | 0.056643 | 0.029735 | 3597670.32388 | CX |
| 26 | 0.007149 | 28.1202061126 | 0.025423 | 0.056643 | 0.024088 | 4002328.25274 | CX |
| 52 | -0.005921 | -15.3820175097 | 0.038493 | 0.056643 | 0.021 | 2657355.95289 | CX |
| 156 | -0.36256354 | -91.7567526323 | 0.39513554 | 0.39702556 | 0.021 | 9399352.14446 | CX |
| 260 | -0.02449247 | -42.9207000433 | 0.05706447 | 2491.1116524 | 0.00324984 | 27746432.4662 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 0.032886 | -0.00105 | -3.09 | 0.034273 | 0.034273 | 0.031515 | 308479 |
| 1713311400 | 0.033936 | -0.000337 | -0.98 | 0.034273 | 0.034473 | 0.031506 | 210168 |
| 1713225000 | 0.034273 | -0.002572 | -6.98 | 0.035312 | 0.038052 | 0.032645 | 2912828 |
| 1713138600 | 0.036845 | 0.001634 | 4.64 | 0.035211 | 0.037852 | 0.033075 | 854184 |
| 1713052200 | 0.035211 | -0.004555 | -11.45 | 0.039933 | 0.040024 | 0.029735 | 1329053 |
| 1712965800 | 0.039766 | -0.005471 | -12.09 | 0.045367 | 0.049749 | 0.036425 | 5610293 |
| 1712879400 | 0.045237 | 0.000135 | 0.30 | 0.045367 | 0.046 | 0.044182 | 566125 |
| 1712793000 | 0.045102 | 0.000358 | 0.80 | 0.04468 | 0.045449 | 0.042882 | 857595 |
| 1712706600 | 0.044744 | -0.002315 | -4.92 | 0.047273 | 0.047343 | 0.044383 | 445757 |
| 1712620200 | 0.047059 | 0.002004 | 4.45 | 0.044858 | 0.04816 | 0.043832 | 951763 |
| 1712533800 | 0.045055 | 0.002024 | 4.70 | 0.043865 | 0.04514 | 0.043525 | 1930729 |
| 1712447400 | 0.043031 | -1.8E-5 | -0.04 | 0.043043 | 0.043145 | 0.042678 | 19437 |
| 1712361000 | 0.043049 | 0.000514 | 1.21 | 0.041174 | 0.043751 | 0.040812 | 621703 |
| 1712274600 | 0.042535 | 0.001361 | 3.31 | 0.041174 | 0.04383 | 0.04 | 251035 |
| 1712188200 | 0.041174 | -0.000371 | -0.89 | 0.041545 | 0.042709 | 0.039738 | 1309740 |
| 1712101800 | 0.041545 | -0.003245 | -7.24 | 0.045979 | 0.046456 | 0.040551 | 1420997 |
| 1712015400 | 0.04479 | -0.002208 | -4.70 | 0.047902 | 0.048256 | 0.043281 | 1030551 |
| 1711929000 | 0.046998 | 0.000106 | 0.23 | 0.046956 | 0.047002 | 0.046812 | 18956 |
| 1711842600 | 0.046892 | -0.001629 | -3.36 | 0.048853 | 0.048853 | 0.046774 | 1078936 |
| 1711756200 | 0.048521 | -0.000356 | -0.73 | 0.048853 | 0.048853 | 0.048161 | 120994 |
| 1711669800 | 0.048877 | 0.000912 | 1.90 | 0.048147 | 0.049217 | 0.046968 | 1271206 |
| 1711583400 | 0.047965 | -0.000458 | -0.95 | 0.049929 | 0.050613 | 0.046779 | 2070050 |
| 1711497000 | 0.048423 | 0.001147 | 2.43 | 0.047736 | 0.048648 | 0.047435 | 49750 |
| 1711410600 | 0.047276 | 0.003436 | 7.84 | 0.045696 | 0.047968 | 0.044825 | 2183531 |
| 1711324200 | 0.04384 | -0.000155 | -0.35 | 0.043473 | 0.044179 | 0.043473 | 12039 |
| 1711237800 | 0.043995 | -0.000173 | -0.39 | 0.04453 | 0.044604 | 0.042442 | 250256 |
| 1711151400 | 0.044168 | -0.000409 | -0.92 | 0.04453 | 0.044957 | 0.044166 | 5745 |
| 1711065000 | 0.044577 | 0.000177 | 0.40 | 0.045238 | 0.046708 | 0.042225 | 3156838 |
| 1710978600 | 0.0444 | 0.003248 | 7.89 | 0.046398 | 0.046398 | 0.037055 | 2432917 |
| 1710892200 | 0.041152 | -0.004662 | -10.18 | 0.046398 | 0.046398 | 0.040839 | 205430 |
| 1710805800 | 0.045814 | -0.000584 | -1.26 | 0.04646 | 0.04646 | 0.045615 | 46235 |
| 1710719400 | 0.046398 | 0.001825 | 4.09 | 0.044817 | 0.04691 | 0.041703 | 1150840 |
| 1710633000 | 0.044573 | -0.005397 | -10.80 | 0.04997 | 0.050143 | 0.0435 | 1198578 |
| 1710546600 | 0.04997 | -0.002888 | -5.46 | 0.054492 | 0.056643 | 0.045619 | 50076757 |
| 1710460200 | 0.052858 | 0.0002 | 0.38 | 0.055165 | 0.055307 | 0.05108 | 670237 |
| 1710373800 | 0.052658 | 0.000709 | 1.36 | 0.049016 | 0.052874 | 0.049016 | 58289 |
| 1710287400 | 0.051949 | -0.000163 | -0.31 | 0.049016 | 0.053268 | 0.049016 | 171109 |
| 1710201000 | 0.052112 | 0.003096 | 6.32 | 0.04952 | 0.054896 | 0.049334 | 7135453 |
| 1710114600 | 0.049016 | -0.000486 | -0.98 | 0.049124 | 0.050727 | 0.046634 | 1285386 |
| 1710028200 | 0.049502 | 0.001151 | 2.38 | 0.048436 | 0.050379 | 0.047304 | 2334145 |
| 1709941800 | 0.048351 | 0.001918 | 4.13 | 0.046433 | 0.049695 | 0.046394 | 2006554 |
| 1709855400 | 0.046433 | 0.000355 | 0.77 | 0.046433 | 0.046433 | 0.046433 | 0 |
| 1709769000 | 0.046078 | 0.003665 | 8.64 | 0.041849 | 0.047247 | 0.041437 | 2531090 |
| 1709682600 | 0.042413 | -0.000167 | -0.39 | 0.046197 | 0.046996 | 0.036802 | 9261735 |
| 1709596200 | 0.04258 | -3.9E-5 | -0.09 | 0.042984 | 0.043368 | 0.042394 | 9830510 |
| 1709509800 | 0.042619 | 0.000252 | 0.59 | 0.042945 | 0.043465 | 0.042619 | 410379 |
| 1709423400 | 0.042367 | -0.001428 | -3.26 | 0.043536 | 0.043536 | 0.04173 | 93216 |
| 1709337000 | 0.043795 | 0.004352 | 11.03 | 0.036656 | 0.0445 | 0.036656 | 11047658 |
| 1709250600 | 0.039443 | 0.002302 | 6.20 | 0.036656 | 0.040652 | 0.035871 | 3764303 |
| 1709164200 | 0.037141 | 0.000484 | 1.32 | 0.036656 | 0.037655 | 0.036431 | 1236618 |
| 1709077800 | 0.036657 | 0.001218 | 3.44 | 0.034768 | 0.036749 | 0.034768 | 3645906 |
| 1708991400 | 0.035439 | -0.000113 | -0.32 | 0.03543 | 0.035583 | 0.03521 | 79971 |
| 1708905000 | 0.035552 | 0.000553 | 1.58 | 0.034768 | 0.036259 | 0.034768 | 499630 |
| 1708818600 | 0.034999 | 0.000139 | 0.40 | 0.034768 | 0.03569 | 0.034768 | 11254 |
| 1708732200 | 0.03486 | 9.2E-5 | 0.26 | 0.034768 | 0.035047 | 0.033763 | 626950 |
| 1708645800 | 0.034768 | -0.000659 | -1.86 | 0.034877 | 0.035459 | 0.033691 | 1427242 |
| 1708559400 | 0.035427 | -0.000416 | -1.16 | 0.034877 | 0.035586 | 0.034877 | 114832 |
| 1708473000 | 0.035843 | 0.000561 | 1.59 | 0.034877 | 0.03635 | 0.034877 | 70186 |
| 1708386600 | 0.035282 | 0.000582 | 1.68 | 0.03524 | 0.035454 | 0.035217 | 91640 |
| 1708300200 | 0.0347 | -0.00011 | -0.32 | 0.034877 | 0.034984 | 0.0347 | 134391 |
| 1708213800 | 0.03481 | -0.00085 | -2.38 | 0.035586 | 0.035662 | 0.033654 | 1626820 |
| 1708127400 | 0.03566 | 0.001254 | 3.64 | 0.034406 | 0.036309 | 0.034378 | 1694559 |
| 1708041000 | 0.034406 | 0.000272 | 0.80 | 0.034134 | 0.034842 | 0.033682 | 2666964 |
| 1707954600 | 0.034134 | 0.000317 | 0.94 | 0.033817 | 0.034441 | 0.03336 | 1258045 |
| 1707868200 | 0.033817 | 0.001187 | 3.64 | 0.03238 | 0.034168 | 0.03238 | 1768594 |
| 1707781800 | 0.03263 | 0.000432 | 1.34 | 0.032493 | 0.032769 | 0.032493 | 1784386 |
| 1707695400 | 0.032198 | -0.000182 | -0.56 | 0.03238 | 0.032398 | 0.032164 | 224659 |
| 1707609000 | 0.03238 | 9.0E-5 | 0.28 | 0.032742 | 0.032796 | 0.031678 | 3091840 |
| 1707522600 | 0.03229 | 3.8E-5 | 0.12 | 0.032252 | 0.032371 | 0.032152 | 58365 |
| 1707436200 | 0.032252 | 0.00031 | 0.97 | 0.031957 | 0.032481 | 0.031957 | 787939 |
| 1707349800 | 0.031942 | -1.5E-5 | -0.05 | 0.031957 | 0.032195 | 0.031914 | 10328 |
| 1707263400 | 0.031957 | -4.8E-5 | -0.15 | 0.03222 | 0.032383 | 0.031007 | 827312 |
| 1707177000 | 0.032005 | -0.000215 | -0.67 | 0.032172 | 0.032267 | 0.031038 | 390607 |
| 1707090600 | 0.03222 | -0.000834 | -2.52 | 0.033054 | 0.033366 | 0.032001 | 1290878 |
| 1707004200 | 0.033054 | -0.000645 | -1.91 | 0.033699 | 0.033699 | 0.032738 | 449697 |
| 1706917800 | 0.033699 | 0.000594 | 1.79 | 0.033049 | 0.0337 | 0.032511 | 1495462 |
| 1706831400 | 0.033105 | 6.5E-5 | 0.20 | 0.033092 | 0.033287 | 0.03155 | 6047140 |
| 1706745000 | 0.03304 | -0.000519 | -1.55 | 0.033648 | 0.034629 | 0.032508 | 9266526 |
| 1706658600 | 0.033559 | -0.001424 | -4.07 | 0.034592 | 0.034687 | 0.033404 | 5772389 |
| 1706572200 | 0.034983 | 0.000653 | 1.90 | 0.034222 | 0.035176 | 0.03331 | 9687849 |
| 1706485800 | 0.03433 | -0.00215 | -5.89 | 0.03644 | 0.03644 | 0.034163 | 9917371 |
| 1706399400 | 0.03648 | -0.00102 | -2.72 | 0.037343 | 0.037539 | 0.035517 | 13021956 |
| 1706313000 | 0.0375 | -0.00747 | -16.61 | 0.035786 | 0.039 | 0.034888 | 73724159 |
| 1706226600 | 0.04497 | -0.000701 | -1.53 | 0.047594 | 0.05 | 0.043567 | 7244575 |
| 1706140200 | 0.045671 | 0.005489 | 13.66 | 0.041307 | 0.05249 | 0.041307 | 67849969 |
| 1706053800 | 0.040182 | 0.001787 | 4.65 | 0.038395 | 0.041027 | 0.0364 | 6998530 |
| 1705967400 | 0.038395 | -0.00263 | -6.41 | 0.040751 | 0.04396 | 0.038286 | 9288528 |
| 1705881000 | 0.041025 | 0.001405 | 3.55 | 0.044993 | 0.0483 | 0.039939 | 60552874 |
| 1705794600 | 0.03962 | -0.002323 | -5.54 | 0.036413 | 0.04161 | 0.03461 | 14675188 |
| 1705708200 | 0.041943 | 0.006267 | 17.57 | 0.03822 | 0.044999 | 0.036946 | 72389387 |
| 1705621800 | 0.035676 | -0.000866 | -2.37 | 0.036946 | 0.036946 | 0.035374 | 238171 |
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
