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 | 0.007659 | 7.02454325336 | 0.109032 | 0.1192 | 0.103514 | 70236862.5597 | CX |
| 4 | -0.021475 | -15.5428976738 | 0.138166 | 0.146996 | 0.093319 | 100874671.717 | CX |
| 12 | 0.004021 | 3.56882932458 | 0.11267 | 0.162874 | 0.093319 | 112812703.215 | CX |
| 26 | 0.00033 | 0.283600175316 | 0.116361 | 0.162874 | 0.093319 | 100488602.776 | CX |
| 52 | 0.021992 | 23.2230540977 | 0.094699 | 0.1953 | 0.075183 | 88190814.7627 | CX |
| 156 | -0.332288 | -74.0096975582 | 0.448979 | 0.798 | 0.07028 | 105076322.755 | CX |
| 260 | 0.00705 | 6.43007634006 | 0.109641 | 0.798 | 0.026139 | 103631430.593 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 0.117534 | -0.000653 | -0.55 | 0.118161 | 0.1188 | 0.11548 | 56572236 |
| 1713829800 | 0.118187 | 0.004401 | 3.87 | 0.11609 | 0.1192 | 0.113589 | 48687995 |
| 1713743400 | 0.113786 | -0.001958 | -1.69 | 0.115436 | 0.116625 | 0.112552 | 39527701 |
| 1713657000 | 0.115744 | 0.003812 | 3.41 | 0.111956 | 0.116946 | 0.110834 | 59791514 |
| 1713570600 | 0.111932 | 0.001465 | 1.33 | 0.110275 | 0.11363 | 0.103514 | 121149249 |
| 1713484200 | 0.110467 | 0.002974 | 2.77 | 0.107675 | 0.111062 | 0.105137 | 92176405 |
| 1713397800 | 0.107493 | -0.002093 | -1.91 | 0.109032 | 0.110067 | 0.104748 | 73752934 |
| 1713311400 | 0.109586 | 0.002104 | 1.96 | 0.107378 | 0.110099 | 0.104223 | 114343252 |
| 1713225000 | 0.107482 | -0.003336 | -3.01 | 0.110095 | 0.114113 | 0.103933 | 119895270 |
| 1713138600 | 0.110818 | 0.0049 | 4.63 | 0.105392 | 0.111564 | 0.101717 | 150594142 |
| 1713052200 | 0.105918 | -0.009197 | -7.99 | 0.115242 | 0.115633 | 0.093319 | 203185876 |
| 1712965800 | 0.115115 | -0.01512 | -11.61 | 0.13025 | 0.131167 | 0.103313 | 174546445 |
| 1712879400 | 0.130235 | 0.00064 | 0.49 | 0.129275 | 0.131417 | 0.128131 | 51949375 |
| 1712793000 | 0.129595 | -0.002472 | -1.87 | 0.131903 | 0.132176 | 0.125448 | 110363835 |
| 1712706600 | 0.132067 | -0.0013 | -0.97 | 0.133515 | 0.136936 | 0.130671 | 93613976 |
| 1712620200 | 0.133367 | 0.004041 | 3.12 | 0.129133 | 0.134442 | 0.127713 | 67340181 |
| 1712533800 | 0.129326 | 5.5E-5 | 0.04 | 0.129 | 0.130347 | 0.12796 | 38231276 |
| 1712447400 | 0.129271 | 0.001613 | 1.26 | 0.127267 | 0.129899 | 0.126945 | 32291637 |
| 1712361000 | 0.127658 | -0.001234 | -0.96 | 0.128612 | 0.129703 | 0.12416 | 88550771 |
| 1712274600 | 0.128892 | 0.002409 | 1.90 | 0.125856 | 0.131967 | 0.124343 | 122297928 |
| 1712188200 | 0.126483 | -0.002176 | -1.69 | 0.128741 | 0.130808 | 0.12436 | 146654732 |
| 1712101800 | 0.128659 | -0.007169 | -5.28 | 0.135413 | 0.135991 | 0.1271 | 144601107 |
| 1712015400 | 0.135828 | -0.005167 | -3.66 | 0.140812 | 0.14257 | 0.132272 | 134158099 |
| 1711929000 | 0.140995 | 0.001756 | 1.26 | 0.139242 | 0.141414 | 0.138356 | 54315413 |
| 1711842600 | 0.139239 | -0.003432 | -2.41 | 0.14241 | 0.143592 | 0.138116 | 66279261 |
| 1711756200 | 0.142671 | 0.004504 | 3.26 | 0.137952 | 0.146996 | 0.137267 | 197550028 |
| 1711669800 | 0.138167 | 0.004805 | 3.60 | 0.133777 | 0.139674 | 0.132561 | 92644506 |
| 1711583400 | 0.133362 | -0.004749 | -3.44 | 0.138166 | 0.139747 | 0.132106 | 129425651 |
| 1711497000 | 0.138111 | 0.00173 | 1.27 | 0.136634 | 0.139999 | 0.135586 | 75247835 |
| 1711410600 | 0.136381 | 0.001302 | 0.96 | 0.134804 | 0.139503 | 0.134114 | 125997691 |
| 1711324200 | 0.135079 | 0.001795 | 1.35 | 0.132935 | 0.135417 | 0.131762 | 58298277 |
| 1711237800 | 0.133284 | 0.005567 | 4.36 | 0.128203 | 0.136559 | 0.1276 | 76162752 |
| 1711151400 | 0.127717 | -0.005583 | -4.19 | 0.133047 | 0.134174 | 0.125505 | 134050027 |
| 1711065000 | 0.1333 | 0.002245 | 1.71 | 0.130478 | 0.135441 | 0.127833 | 111679687 |
| 1710978600 | 0.131055 | 0.009746 | 8.03 | 0.1217 | 0.131374 | 0.117162 | 173107825 |
| 1710892200 | 0.121309 | -0.013662 | -10.12 | 0.134166 | 0.134809 | 0.11863 | 294652867 |
| 1710805800 | 0.134971 | 0.002845 | 2.15 | 0.131757 | 0.137697 | 0.124907 | 171103310 |
| 1710719400 | 0.132126 | 0.002894 | 2.24 | 0.129866 | 0.133102 | 0.124417 | 134398260 |
| 1710633000 | 0.129232 | -0.007739 | -5.65 | 0.136869 | 0.143 | 0.126508 | 186798225 |
| 1710546600 | 0.136971 | -0.007662 | -5.30 | 0.144525 | 0.145542 | 0.128598 | 326284607 |
| 1710460200 | 0.144633 | -0.006279 | -4.16 | 0.150925 | 0.152548 | 0.137769 | 161988249 |
| 1710373800 | 0.150912 | 0.001783 | 1.20 | 0.148871 | 0.153722 | 0.146514 | 125108885 |
| 1710287400 | 0.149129 | -0.007787 | -4.96 | 0.157057 | 0.159499 | 0.142721 | 143801240 |
| 1710201000 | 0.156916 | 0.017057 | 12.20 | 0.139795 | 0.162874 | 0.135 | 363852105 |
| 1710114600 | 0.139859 | -0.002651 | -1.86 | 0.142578 | 0.145087 | 0.137 | 82979047 |
| 1710028200 | 0.14251 | 0.000637 | 0.45 | 0.141917 | 0.144042 | 0.140291 | 72179345 |
| 1709941800 | 0.141873 | -0.000239 | -0.17 | 0.14251 | 0.145642 | 0.136831 | 123302524 |
| 1709855400 | 0.142112 | 0.004401 | 3.20 | 0.138466 | 0.143463 | 0.137575 | 151258719 |
| 1709769000 | 0.137711 | 0.005028 | 3.79 | 0.132719 | 0.138648 | 0.128045 | 203338357 |
| 1709682600 | 0.132683 | -0.013742 | -9.39 | 0.145317 | 0.15315 | 0.118444 | 375693095 |
| 1709596200 | 0.146425 | 0.010879 | 8.03 | 0.136004 | 0.1591 | 0.133625 | 319182615 |
| 1709509800 | 0.135546 | -0.002877 | -2.08 | 0.137241 | 0.140015 | 0.129435 | 132911930 |
| 1709423400 | 0.138423 | 0.011167 | 8.78 | 0.126993 | 0.138443 | 0.12692 | 220770439 |
| 1709337000 | 0.127256 | 0.005123 | 4.19 | 0.122351 | 0.127439 | 0.12156 | 107206424 |
| 1709250600 | 0.122133 | 0.001041 | 0.86 | 0.121138 | 0.128304 | 0.11912 | 233111228 |
| 1709164200 | 0.121092 | -0.001642 | -1.34 | 0.123361 | 0.129643 | 0.11648 | 174007811 |
| 1709077800 | 0.122734 | 0.004752 | 4.03 | 0.118066 | 0.123687 | 0.117178 | 168186482 |
| 1708991400 | 0.117982 | 0.00152 | 1.31 | 0.116456 | 0.118208 | 0.114046 | 82712614 |
| 1708905000 | 0.116462 | 0.000146 | 0.13 | 0.116296 | 0.116961 | 0.115334 | 40137943 |
| 1708818600 | 0.116316 | 0.001363 | 1.19 | 0.115088 | 0.117445 | 0.113653 | 39465200 |
| 1708732200 | 0.114953 | -0.000337 | -0.29 | 0.115388 | 0.117249 | 0.11294 | 79933560 |
| 1708645800 | 0.11529 | 0.000982 | 0.86 | 0.114205 | 0.117593 | 0.113279 | 71623425 |
| 1708559400 | 0.114308 | -0.003452 | -2.93 | 0.117859 | 0.118272 | 0.110863 | 83817132 |
| 1708473000 | 0.11776 | -0.000771 | -0.65 | 0.118272 | 0.121114 | 0.11419 | 152308774 |
| 1708386600 | 0.118531 | 0.002691 | 2.32 | 0.115999 | 0.119105 | 0.115667 | 61595036 |
| 1708300200 | 0.11584 | 0.001583 | 1.39 | 0.114036 | 0.116647 | 0.1135 | 38040625 |
| 1708213800 | 0.114257 | -0.001336 | -1.16 | 0.115618 | 0.115994 | 0.111833 | 41523831 |
| 1708127400 | 0.115593 | -0.001137 | -0.97 | 0.116921 | 0.118309 | 0.114019 | 83222521 |
| 1708041000 | 0.11673 | 0.002271 | 1.98 | 0.11481 | 0.1177 | 0.11397 | 118882913 |
| 1707954600 | 0.114459 | 0.003413 | 3.07 | 0.110941 | 0.116 | 0.110208 | 62798628 |
| 1707868200 | 0.111046 | -0.002013 | -1.78 | 0.11324 | 0.114453 | 0.109561 | 57975826 |
| 1707781800 | 0.113059 | 0.002064 | 1.86 | 0.1111 | 0.11323 | 0.109576 | 49882598 |
| 1707695400 | 0.110995 | -0.000583 | -0.52 | 0.111521 | 0.113111 | 0.110657 | 34370188 |
| 1707609000 | 0.111578 | -0.000586 | -0.52 | 0.112144 | 0.113251 | 0.110667 | 37612685 |
| 1707522600 | 0.112164 | 0.002179 | 1.98 | 0.109921 | 0.112367 | 0.109817 | 44322456 |
| 1707436200 | 0.109985 | 0.000996 | 0.91 | 0.109194 | 0.110104 | 0.108654 | 45799421 |
| 1707349800 | 0.108989 | 0.000906 | 0.84 | 0.10817 | 0.109186 | 0.106827 | 55546908 |
| 1707263400 | 0.108083 | -0.000335 | -0.31 | 0.10829 | 0.108968 | 0.107226 | 41458018 |
| 1707177000 | 0.108418 | -0.000858 | -0.79 | 0.109185 | 0.109788 | 0.107542 | 62407857 |
| 1707090600 | 0.109276 | -0.001595 | -1.44 | 0.11088 | 0.111302 | 0.108435 | 32175653 |
| 1707004200 | 0.110871 | 0.000546 | 0.49 | 0.110188 | 0.1125 | 0.109376 | 54647564 |
| 1706917800 | 0.110325 | 0.0005 | 0.46 | 0.10984 | 0.110942 | 0.108902 | 54298321 |
| 1706831400 | 0.109825 | -0.000229 | -0.21 | 0.110188 | 0.110812 | 0.10793 | 41539470 |
| 1706745000 | 0.110054 | -0.002736 | -2.43 | 0.11267 | 0.113596 | 0.108808 | 57017207 |
| 1706658600 | 0.11279 | -0.003637 | -3.12 | 0.116167 | 0.116953 | 0.112429 | 56734491 |
| 1706572200 | 0.116427 | 0.002618 | 2.30 | 0.1135 | 0.116493 | 0.11312 | 45865274 |
| 1706485800 | 0.113809 | -0.002449 | -2.11 | 0.116098 | 0.116588 | 0.112938 | 38793587 |
| 1706399400 | 0.116258 | 0.000652 | 0.56 | 0.115892 | 0.117039 | 0.1152 | 24816211 |
| 1706313000 | 0.115606 | 0.00384 | 3.44 | 0.111713 | 0.116688 | 0.11159 | 58382685 |
| 1706226600 | 0.111766 | -0.000945 | -0.84 | 0.112599 | 0.112698 | 0.110399 | 50337173 |
| 1706140200 | 0.112711 | 0.001229 | 1.10 | 0.111546 | 0.11272 | 0.110542 | 53677178 |
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
