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 | -0.01179 | -12.2315592904 | 0.09639 | 0.1038 | 0.08567 | 18890.6180099 | CX |
| 4 | -0.03654 | -30.1634472511 | 0.12114 | 0.12916 | 0.08567 | 47663.0817397 | CX |
| 12 | -0.01691 | -16.6584572948 | 0.10151 | 0.22 | 0.08567 | 118649.172216 | CX |
| 26 | 0.0251 | 42.1848739496 | 0.0595 | 0.22 | 0.0579 | 191876.234971 | CX |
| 52 | -0.0812 | -48.974668275 | 0.1658 | 0.22 | 0.0475 | 181282.622795 | CX |
| 156 | -2.2554 | -96.3846153846 | 2.34 | 3.14 | 0.0475 | 126348.735659 | CX |
| 260 | -3.2954 | -97.4970414201 | 3.38 | 6.26 | 0.0475 | 122257.989083 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.09508 | 0.00278 | 3.01 | 0.09406 | 0.09508 | 0.0929 | 91427 |
| 1714348200 | 0.0923 | -0.00023 | -0.25 | 0.09253 | 0.09628 | 0.0923 | 553 |
| 1714261800 | 0.09253 | 0.00453 | 5.15 | 0.088 | 0.09521 | 0.08567 | 4995 |
| 1714175400 | 0.088 | -0.00712 | -7.49 | 0.09512 | 0.09512 | 0.088 | 3922 |
| 1714089000 | 0.09512 | -1.0E-5 | -0.01 | 0.09592 | 0.09592 | 0.09174 | 21190 |
| 1714002600 | 0.09513 | 0 | 0.00 | 0.09513 | 0.10239 | 0.09 | 9735 |
| 1713916200 | 0.09513 | -0.00126 | -1.31 | 0.09639 | 0.1038 | 0.09513 | 410 |
| 1713829800 | 0.09639 | 0.00084 | 0.88 | 0.09522 | 0.09678 | 0.0937 | 94211 |
| 1713743400 | 0.09555 | -2.0E-5 | -0.02 | 0.09557 | 0.10398 | 0.09268 | 23801 |
| 1713657000 | 0.09557 | -0.00465 | -4.64 | 0.10022 | 0.10288 | 0.09269 | 53234 |
| 1713570600 | 0.10022 | 0.00213 | 2.17 | 0.09809 | 0.10046 | 0.09809 | 6258 |
| 1713484200 | 0.09809 | 0.00153 | 1.58 | 0.09656 | 0.10495 | 0.09656 | 43007 |
| 1713397800 | 0.09656 | -0.00902 | -8.54 | 0.10558 | 0.10839 | 0.09656 | 55912 |
| 1713311400 | 0.10558 | -0.00242 | -2.24 | 0.108 | 0.10824 | 0.10396 | 32724 |
| 1713225000 | 0.108 | 0.0007 | 0.65 | 0.10733 | 0.11076 | 0.10249 | 104938 |
| 1713138600 | 0.1073 | 0.00875 | 8.88 | 0.09855 | 0.1126 | 0.08916 | 39291 |
| 1713052200 | 0.09855 | -0.01626 | -14.16 | 0.11481 | 0.11821 | 0.08711 | 26030 |
| 1712965800 | 0.11481 | -0.00314 | -2.66 | 0.11795 | 0.12315 | 0.11481 | 19866 |
| 1712879400 | 0.11795 | -0.00012 | -0.10 | 0.11807 | 0.11989 | 0.11482 | 33530 |
| 1712793000 | 0.11807 | -0.00573 | -4.63 | 0.12358 | 0.12397 | 0.11495 | 33641 |
| 1712706600 | 0.1238 | 0.00235 | 1.93 | 0.12145 | 0.129 | 0.10895 | 26331 |
| 1712620200 | 0.12145 | 0.01043 | 9.39 | 0.11151 | 0.12916 | 0.10996 | 100485 |
| 1712533800 | 0.11102 | 0.00012 | 0.11 | 0.11157 | 0.11169 | 0.10943 | 112815 |
| 1712447400 | 0.1109 | -1.0E-5 | -0.01 | 0.11091 | 0.11731 | 0.10683 | 83318 |
| 1712361000 | 0.11091 | 0.00515 | 4.87 | 0.10529 | 0.12665 | 0.10437 | 53506 |
| 1712274600 | 0.10576 | -0.00226 | -2.09 | 0.10802 | 0.11361 | 0.104 | 93565 |
| 1712188200 | 0.10802 | -0.01033 | -8.73 | 0.12388 | 0.12916 | 0.10405 | 56014 |
| 1712101800 | 0.11835 | -0.00279 | -2.30 | 0.12114 | 0.12177 | 0.10968 | 109841 |
| 1712015400 | 0.12114 | -0.00625 | -4.91 | 0.12721 | 0.12784 | 0.12 | 142175 |
| 1711929000 | 0.12739 | 0.00209 | 1.67 | 0.1253 | 0.13156 | 0.12503 | 101978 |
| 1711842600 | 0.1253 | 0.00177 | 1.43 | 0.12353 | 0.12849 | 0.12274 | 103227 |
| 1711756200 | 0.12353 | -0.00395 | -3.10 | 0.12748 | 0.1301 | 0.12246 | 128066 |
| 1711669800 | 0.12748 | 0.00263 | 2.11 | 0.12485 | 0.13216 | 0.12209 | 159749 |
| 1711583400 | 0.12485 | -0.00661 | -5.03 | 0.13146 | 0.13218 | 0.12375 | 149516 |
| 1711497000 | 0.13146 | 0.00077 | 0.59 | 0.13069 | 0.13219 | 0.12502 | 152468 |
| 1711410600 | 0.13069 | 0.00608 | 4.88 | 0.12428 | 0.13213 | 0.12364 | 220904 |
| 1711324200 | 0.12461 | 0.00323 | 2.66 | 0.12138 | 0.12618 | 0.11863 | 198436 |
| 1711237800 | 0.12138 | 0.00011 | 0.09 | 0.12127 | 0.12415 | 0.11886 | 118141 |
| 1711151400 | 0.12127 | -0.00294 | -2.37 | 0.12421 | 0.12558 | 0.1167 | 164200 |
| 1711065000 | 0.12421 | -0.00115 | -0.92 | 0.12536 | 0.12903 | 0.12099 | 171946 |
| 1710978600 | 0.12536 | 0.00485 | 4.02 | 0.12051 | 0.12792 | 0.1176 | 179789 |
| 1710892200 | 0.12051 | -0.00729 | -5.70 | 0.1278 | 0.12906 | 0.11808 | 152238 |
| 1710805800 | 0.1278 | -0.00101 | -0.78 | 0.12833 | 0.13112 | 0.12703 | 213707 |
| 1710719400 | 0.12881 | 0.002 | 1.58 | 0.12681 | 0.13101 | 0.12681 | 189926 |
| 1710633000 | 0.12681 | -0.00344 | -2.64 | 0.13025 | 0.13033 | 0.12614 | 94120 |
| 1710546600 | 0.13025 | -0.00095 | -0.72 | 0.13135 | 0.13433 | 0.13 | 237579 |
| 1710460200 | 0.1312 | -0.01094 | -7.70 | 0.14402 | 0.14919 | 0.12589 | 191653 |
| 1710373800 | 0.14214 | -0.01462 | -9.33 | 0.15676 | 0.15752 | 0.14002 | 168192 |
| 1710287400 | 0.15676 | 0.003 | 1.95 | 0.15376 | 0.15751 | 0.15218 | 115217 |
| 1710201000 | 0.15376 | -0.00033 | -0.21 | 0.15345 | 0.15751 | 0.15141 | 231385 |
| 1710114600 | 0.15409 | 0.00322 | 2.13 | 0.15087 | 0.15719 | 0.15012 | 132040 |
| 1710028200 | 0.15087 | -0.00898 | -5.62 | 0.15985 | 0.16037 | 0.15 | 129637 |
| 1709941800 | 0.15985 | 0.0059 | 3.83 | 0.15395 | 0.22 | 0.15334 | 123211 |
| 1709855400 | 0.15395 | -0.00015 | -0.10 | 0.1541 | 0.19553 | 0.1501 | 71722 |
| 1709769000 | 0.1541 | 0.00712 | 4.84 | 0.14698 | 0.15607 | 0.14563 | 87712 |
| 1709682600 | 0.14698 | 0.00294 | 2.04 | 0.14404 | 0.16372 | 0.14269 | 117992 |
| 1709596200 | 0.14404 | -0.01304 | -8.30 | 0.15867 | 0.16234 | 0.14265 | 179705 |
| 1709509800 | 0.15708 | -0.00652 | -3.99 | 0.1636 | 0.16819 | 0.14911 | 70178 |
| 1709423400 | 0.1636 | 0.02283 | 16.22 | 0.14077 | 0.2 | 0.1382 | 141405 |
| 1709337000 | 0.14077 | 0.00144 | 1.03 | 0.13933 | 0.14267 | 0.13437 | 91514 |
| 1709250600 | 0.13933 | -0.00178 | -1.26 | 0.14111 | 0.14341 | 0.13431 | 98400 |
| 1709164200 | 0.14111 | 0.00062 | 0.44 | 0.14049 | 0.14346 | 0.13326 | 146297 |
| 1709077800 | 0.14049 | -0.00359 | -2.49 | 0.14408 | 0.1458 | 0.13878 | 152153 |
| 1708991400 | 0.14408 | 0.00074 | 0.52 | 0.14269 | 0.1458 | 0.13988 | 174311 |
| 1708905000 | 0.14334 | 0.00238 | 1.69 | 0.14096 | 0.14559 | 0.13824 | 99608 |
| 1708818600 | 0.14096 | 0.00894 | 6.77 | 0.13202 | 0.15859 | 0.12687 | 125206 |
| 1708732200 | 0.13202 | -0.00205 | -1.53 | 0.13407 | 0.14574 | 0.12239 | 253078 |
| 1708645800 | 0.13407 | -0.00776 | -5.47 | 0.14183 | 0.14227 | 0.13241 | 98616 |
| 1708559400 | 0.14183 | 0.00581 | 4.27 | 0.13602 | 0.14234 | 0.13246 | 130230 |
| 1708473000 | 0.13602 | 0.00178 | 1.33 | 0.13424 | 0.14029 | 0.1331 | 143497 |
| 1708386600 | 0.13424 | -0.00442 | -3.19 | 0.13642 | 0.14187 | 0.13337 | 168010 |
| 1708300200 | 0.13866 | 0.0067 | 5.08 | 0.13169 | 0.14092 | 0.1305 | 135682 |
| 1708213800 | 0.13196 | -0.00334 | -2.47 | 0.13481 | 0.13558 | 0.1302 | 158183 |
| 1708127400 | 0.1353 | 0.00024 | 0.18 | 0.13353 | 0.14168 | 0.13265 | 165828 |
| 1708041000 | 0.13506 | -0.00332 | -2.40 | 0.13838 | 0.14387 | 0.13445 | 149661 |
| 1707954600 | 0.13838 | 0.01959 | 16.49 | 0.11879 | 0.147 | 0.11635 | 166166 |
| 1707868200 | 0.11879 | -0.00475 | -3.84 | 0.12354 | 0.12466 | 0.11783 | 165194 |
| 1707781800 | 0.12354 | 0.00167 | 1.37 | 0.12078 | 0.12422 | 0.12012 | 210032 |
| 1707695400 | 0.12187 | -0.00476 | -3.76 | 0.12475 | 0.1255 | 0.12009 | 171093 |
| 1707609000 | 0.12663 | 0.02475 | 24.29 | 0.10183 | 0.1289 | 0.10134 | 198266 |
| 1707522600 | 0.10188 | -0.00254 | -2.43 | 0.10428 | 0.105 | 0.10068 | 186684 |
| 1707436200 | 0.10442 | -0.00033 | -0.32 | 0.10464 | 0.10553 | 0.10354 | 199959 |
| 1707349800 | 0.10475 | 0.00012 | 0.11 | 0.1047 | 0.10553 | 0.1038 | 202191 |
| 1707263400 | 0.10463 | 0.00303 | 2.98 | 0.10151 | 0.1074 | 0.10091 | 203864 |
| 1707177000 | 0.1016 | -0.01225 | -10.76 | 0.11478 | 0.11807 | 0.09498 | 243943 |
| 1707090600 | 0.11385 | -0.00287 | -2.46 | 0.11672 | 0.12702 | 0.1127 | 174864 |
| 1707004200 | 0.11672 | -0.0021 | -1.77 | 0.11882 | 0.12169 | 0.1136 | 180539 |
| 1706917800 | 0.11882 | 0.01666 | 16.31 | 0.10208 | 0.12646 | 0.09994 | 209117 |
| 1706831400 | 0.10216 | -0.00697 | -6.39 | 0.10975 | 0.11152 | 0.09937 | 214458 |
| 1706745000 | 0.10913 | 0.01112 | 11.35 | 0.09801 | 0.12054 | 0.09791 | 203990 |
| 1706658600 | 0.09801 | 0.00103 | 1.06 | 0.09698 | 0.10379 | 0.09652 | 217717 |
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
