We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02366 | 5.96721311475 | 0.3965 | 0.46245 | 0.37718 | 231850.221169 | CX |
| 4 | -0.06343 | -13.1164829711 | 0.48359 | 0.51418 | 0.34752 | 305861.750252 | CX |
| 12 | 0.02491 | 6.30234029096 | 0.39525 | 0.58074 | 0.34752 | 296837.065188 | CX |
| 26 | -0.03734 | -8.16174863388 | 0.4575 | 0.611 | 0.34752 | 300708.024529 | CX |
| 52 | 0.05096 | 13.8028169014 | 0.3692 | 0.71435 | 0.32507 | 687705.033933 | CX |
| 156 | -0.33767 | -44.5574865075 | 0.75783 | 1.5 | 0.2348 | 3445987.62632 | CX |
| 260 | 0.18684833 | 80.0852910615 | 0.23331167 | 2 | 0.1006 | 22452303.7305 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.42261 | -0.01467 | -3.35 | 0.43728 | 0.44368 | 0.40758 | 317581 |
| 1713916200 | 0.43728 | -0.01151 | -2.56 | 0.44879 | 0.45085 | 0.40758 | 241693 |
| 1713829800 | 0.44879 | 0.02494 | 5.88 | 0.43508 | 0.46245 | 0.42268 | 259145 |
| 1713743400 | 0.42385 | -0.00408 | -0.95 | 0.42607 | 0.43381 | 0.42015 | 103225 |
| 1713657000 | 0.42793 | 0.01936 | 4.74 | 0.4066 | 0.42901 | 0.40369 | 204816 |
| 1713570600 | 0.40857 | 0.00418 | 1.03 | 0.40401 | 0.41276 | 0.37718 | 278406 |
| 1713484200 | 0.40439 | 0.00789 | 1.99 | 0.3965 | 0.40758 | 0.39021 | 218082 |
| 1713397800 | 0.3965 | -0.00408 | -1.02 | 0.40058 | 0.40758 | 0.3802 | 521915 |
| 1713311400 | 0.40058 | 0.00147 | 0.37 | 0.40009 | 0.40758 | 0.384 | 138028 |
| 1713225000 | 0.39911 | -0.00846 | -2.08 | 0.40369 | 0.41639 | 0.38742 | 415512 |
| 1713138600 | 0.40757 | 0.01588 | 4.05 | 0.38881 | 0.40776 | 0.37793 | 782667 |
| 1713052200 | 0.39169 | -0.04948 | -11.22 | 0.44123 | 0.49326 | 0.34752 | 739900 |
| 1712965800 | 0.44117 | -0.04347 | -8.97 | 0.48464 | 0.49326 | 0.41102 | 358860 |
| 1712879400 | 0.48464 | -0.00764 | -1.55 | 0.49228 | 0.495 | 0.48129 | 173041 |
| 1712793000 | 0.49228 | 0.00769 | 1.59 | 0.48459 | 0.49439 | 0.47 | 289889 |
| 1712706600 | 0.48459 | -0.00344 | -0.70 | 0.48593 | 0.50595 | 0.47556 | 185225 |
| 1712620200 | 0.48803 | 0.01719 | 3.65 | 0.46882 | 0.49444 | 0.46565 | 254090 |
| 1712533800 | 0.47084 | 0.00204 | 0.44 | 0.46868 | 0.51418 | 0.46615 | 143446 |
| 1712447400 | 0.4688 | 0.00396 | 0.85 | 0.46485 | 0.51418 | 0.46336 | 279582 |
| 1712361000 | 0.46484 | -0.00335 | -0.72 | 0.4699 | 0.51418 | 0.45058 | 284812 |
| 1712274600 | 0.46819 | 0.01334 | 2.93 | 0.45485 | 0.51418 | 0.445 | 534715 |
| 1712188200 | 0.45485 | -0.0106 | -2.28 | 0.46537 | 0.471 | 0.44879 | 350549 |
| 1712101800 | 0.46545 | -0.02283 | -4.68 | 0.48703 | 0.51418 | 0.46152 | 439696 |
| 1712015400 | 0.48828 | -0.009 | -1.81 | 0.49893 | 0.50092 | 0.47366 | 170747 |
| 1711929000 | 0.49728 | 0.00582 | 1.18 | 0.49146 | 0.51418 | 0.49146 | 70492 |
| 1711842600 | 0.49146 | -0.00896 | -1.79 | 0.50042 | 0.51418 | 0.48968 | 89415 |
| 1711756200 | 0.50042 | 0.00571 | 1.15 | 0.494 | 0.51001 | 0.48226 | 418321 |
| 1711669800 | 0.49471 | 0.01112 | 2.30 | 0.48359 | 0.51418 | 0.47842 | 300265 |
| 1711583400 | 0.48359 | -0.01701 | -3.40 | 0.5006 | 0.51418 | 0.48 | 288734 |
| 1711497000 | 0.5006 | -0.00465 | -0.92 | 0.50691 | 0.51576 | 0.49594 | 174777 |
| 1711410600 | 0.50525 | 0.00105 | 0.21 | 0.50091 | 0.52477 | 0.49594 | 400821 |
| 1711324200 | 0.5042 | 0.01319 | 2.69 | 0.49003 | 0.5045 | 0.46666 | 66980 |
| 1711237800 | 0.49101 | 0.00622 | 1.28 | 0.48516 | 0.50314 | 0.48033 | 176106 |
| 1711151400 | 0.48479 | -0.02121 | -4.19 | 0.50541 | 0.50953 | 0.47556 | 369717 |
| 1711065000 | 0.506 | 0.02704 | 5.65 | 0.47568 | 0.51616 | 0.46802 | 255929 |
| 1710978600 | 0.47896 | 0.01815 | 3.94 | 0.46153 | 0.48323 | 0.447 | 216197 |
| 1710892200 | 0.46081 | -0.05226 | -10.19 | 0.50694 | 0.50993 | 0.45058 | 473083 |
| 1710805800 | 0.51307 | 0.02907 | 6.01 | 0.48412 | 0.52448 | 0.46708 | 465621 |
| 1710719400 | 0.484 | 0.01111 | 2.35 | 0.47557 | 0.49003 | 0.461 | 263444 |
| 1710633000 | 0.47289 | -0.02704 | -5.41 | 0.49767 | 0.50798 | 0.4652 | 204184 |
| 1710546600 | 0.49993 | -0.01807 | -3.49 | 0.52561 | 0.52975 | 0.46522 | 620495 |
| 1710460200 | 0.518 | -0.01889 | -3.52 | 0.53317 | 0.55061 | 0.51719 | 280330 |
| 1710373800 | 0.53689 | -0.00096 | -0.18 | 0.53787 | 0.54915 | 0.52342 | 292114 |
| 1710287400 | 0.53785 | -0.02013 | -3.61 | 0.55997 | 0.57123 | 0.51615 | 773806 |
| 1710201000 | 0.55798 | 0.08598 | 18.22 | 0.4729 | 0.58074 | 0.4542 | 1129960 |
| 1710114600 | 0.472 | -0.01095 | -2.27 | 0.48325 | 0.488 | 0.465 | 194533 |
| 1710028200 | 0.48295 | 0.00045 | 0.09 | 0.4825 | 0.49266 | 0.47972 | 98136 |
| 1709941800 | 0.4825 | -0.00851 | -1.73 | 0.49101 | 0.49517 | 0.46615 | 237686 |
| 1709855400 | 0.49101 | 0.01011 | 2.10 | 0.4809 | 0.499 | 0.47651 | 233243 |
| 1709769000 | 0.4809 | 0.01287 | 2.75 | 0.46647 | 0.4902 | 0.4542 | 634170 |
| 1709682600 | 0.46803 | -0.04286 | -8.39 | 0.51134 | 0.52658 | 0.42522 | 1146423 |
| 1709596200 | 0.51089 | 0.01692 | 3.43 | 0.49429 | 0.52448 | 0.48613 | 349718 |
| 1709509800 | 0.49397 | -0.01401 | -2.76 | 0.50493 | 0.505 | 0.46615 | 63127 |
| 1709423400 | 0.50798 | 0.03371 | 7.11 | 0.47427 | 0.51331 | 0.47032 | 239721 |
| 1709337000 | 0.47427 | 0.00797 | 1.71 | 0.4663 | 0.4759 | 0.4621 | 160809 |
| 1709250600 | 0.4663 | 0.01118 | 2.46 | 0.45512 | 0.49298 | 0.42398 | 398330 |
| 1709164200 | 0.45512 | -0.00688 | -1.49 | 0.464 | 0.47777 | 0.4236 | 326448 |
| 1709077800 | 0.462 | 0.02848 | 6.57 | 0.43352 | 0.47 | 0.43336 | 650568 |
| 1708991400 | 0.43352 | 0.00529 | 1.24 | 0.42846 | 0.43582 | 0.41656 | 188864 |
| 1708905000 | 0.42823 | -0.00256 | -0.59 | 0.43079 | 0.44429 | 0.42787 | 108118 |
| 1708818600 | 0.43079 | 0.00843 | 2.00 | 0.42236 | 0.44429 | 0.42236 | 64972 |
| 1708732200 | 0.42236 | -0.00563 | -1.32 | 0.42716 | 0.44429 | 0.415 | 209413 |
| 1708645800 | 0.42799 | -0.00555 | -1.28 | 0.43354 | 0.44429 | 0.42594 | 89532 |
| 1708559400 | 0.43354 | -0.01265 | -2.84 | 0.44588 | 0.44613 | 0.42284 | 214553 |
| 1708473000 | 0.44619 | -0.0008 | -0.18 | 0.44699 | 0.45549 | 0.431 | 319910 |
| 1708386600 | 0.44699 | 0.00579 | 1.31 | 0.44341 | 0.45047 | 0.4405 | 297701 |
| 1708300200 | 0.4412 | 0.00394 | 0.90 | 0.43726 | 0.44588 | 0.41894 | 158835 |
| 1708213800 | 0.43726 | -0.01108 | -2.47 | 0.44834 | 0.44834 | 0.41894 | 81340 |
| 1708127400 | 0.44834 | 0.0017 | 0.38 | 0.44664 | 0.459 | 0.41894 | 231648 |
| 1708041000 | 0.44664 | 0.01837 | 4.29 | 0.42827 | 0.45787 | 0.41894 | 242376 |
| 1707954600 | 0.42827 | 0.0142 | 3.43 | 0.41407 | 0.4315 | 0.41407 | 286600 |
| 1707868200 | 0.41407 | -0.00618 | -1.47 | 0.42111 | 0.4223 | 0.40948 | 314459 |
| 1707781800 | 0.42025 | 0.00379 | 0.91 | 0.41697 | 0.425 | 0.408 | 138285 |
| 1707695400 | 0.41646 | 0.00151 | 0.36 | 0.41495 | 0.42432 | 0.41418 | 129799 |
| 1707609000 | 0.41495 | -0.00105 | -0.25 | 0.41643 | 0.41772 | 0.41121 | 117689 |
| 1707522600 | 0.416 | 0.00731 | 1.79 | 0.40869 | 0.41816 | 0.4023 | 292929 |
| 1707436200 | 0.40869 | 0.00325 | 0.80 | 0.40661 | 0.41117 | 0.40457 | 221588 |
| 1707349800 | 0.40544 | 0.00472 | 1.18 | 0.40072 | 0.40767 | 0.39615 | 203464 |
| 1707263400 | 0.40072 | -0.00192 | -0.48 | 0.40264 | 0.40477 | 0.39716 | 153187 |
| 1707177000 | 0.40264 | 0.00391 | 0.98 | 0.3994 | 0.40783 | 0.39582 | 138749 |
| 1707090600 | 0.39873 | -0.01197 | -2.91 | 0.41053 | 0.41053 | 0.39873 | 126474 |
| 1707004200 | 0.4107 | 0.00799 | 1.98 | 0.40271 | 0.41899 | 0.4009 | 207622 |
| 1706917800 | 0.40271 | 0.00591 | 1.49 | 0.3968 | 0.41899 | 0.39393 | 338128 |
| 1706831400 | 0.3968 | 0.00155 | 0.39 | 0.39525 | 0.41899 | 0.38698 | 308707 |
| 1706745000 | 0.39525 | -0.00557 | -1.39 | 0.40082 | 0.41899 | 0.3818 | 438142 |
| 1706658600 | 0.40082 | -0.02103 | -4.99 | 0.42098 | 0.423 | 0.39991 | 220990 |
| 1706572200 | 0.42185 | 0.00902 | 2.18 | 0.4133 | 0.42466 | 0.40976 | 212893 |
| 1706485800 | 0.41283 | -0.00497 | -1.19 | 0.4178 | 0.421 | 0.41091 | 108008 |
| 1706399400 | 0.4178 | -0.00099 | -0.24 | 0.41879 | 0.42007 | 0.41485 | 30789 |
| 1706313000 | 0.41879 | 0.01402 | 3.46 | 0.40477 | 0.42045 | 0.40105 | 158268 |
| 1706226600 | 0.40477 | -0.00145 | -0.36 | 0.40622 | 0.41979 | 0.39802 | 130699 |
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
