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 | -0.05148 | -19.6443562543 | 0.26206 | 0.27962 | 0.18698 | 35385.6046656 | CX |
| 4 | -0.03963 | -15.8386954958 | 0.25021 | 0.39443 | 0.18698 | 86506.7258021 | CX |
| 12 | 0.04195 | 24.8769495345 | 0.16863 | 0.39443 | 0.15551 | 54581.6032523 | CX |
| 26 | 0.07832 | 59.2166943898 | 0.13226 | 0.39443 | 0.13183 | 32213.308928 | CX |
| 52 | -0.00451 | -2.09679668976 | 0.21509 | 0.39443 | 0.12133 | 18950.9142384 | CX |
| 156 | -1.04518787 | -83.2309772347 | 1.25576787 | 1.9 | 0.10779 | 2020277.53085 | CX |
| 260 | 0.03960166 | 23.161799325 | 0.17097834 | 31542000.3249 | 0.00750374 | 2859473.49024 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.2109 | 0.00749 | 3.68 | 0.20341 | 0.21091 | 0.1923 | 22264 |
| 1713397800 | 0.20341 | 0.00294 | 1.47 | 0.20055 | 0.21089 | 0.18842 | 19419 |
| 1713311400 | 0.20047 | -0.01044 | -4.95 | 0.21091 | 0.21091 | 0.18698 | 24933 |
| 1713225000 | 0.21091 | -0.01169 | -5.25 | 0.21197 | 0.23091 | 0.19943 | 16656 |
| 1713138600 | 0.2226 | 0.01557 | 7.52 | 0.20703 | 0.2226 | 0.19073 | 41096 |
| 1713052200 | 0.20703 | -0.01812 | -8.05 | 0.22515 | 0.23682 | 0.1916 | 67789 |
| 1712965800 | 0.22515 | -0.03691 | -14.08 | 0.26206 | 0.27962 | 0.21425 | 55538 |
| 1712879400 | 0.26206 | -0.02185 | -7.70 | 0.28391 | 0.28391 | 0.26206 | 8318 |
| 1712793000 | 0.28391 | -0.01621 | -5.40 | 0.30012 | 0.30598 | 0.25823 | 48904 |
| 1712706600 | 0.30012 | -0.01301 | -4.15 | 0.31313 | 0.31426 | 0.28828 | 14639 |
| 1712620200 | 0.31313 | -0.00024 | -0.08 | 0.30885 | 0.31664 | 0.29617 | 49229 |
| 1712533800 | 0.31337 | 0.01774 | 6.00 | 0.29563 | 0.31693 | 0.29563 | 43003 |
| 1712447400 | 0.29563 | -0.01117 | -3.64 | 0.29394 | 0.32293 | 0.29219 | 41539 |
| 1712361000 | 0.3068 | -0.02161 | -6.58 | 0.32972 | 0.3337 | 0.2893 | 173770 |
| 1712274600 | 0.32841 | 0.03459 | 11.77 | 0.29382 | 0.33029 | 0.2814 | 81427 |
| 1712188200 | 0.29382 | 0.01202 | 4.27 | 0.2818 | 0.34319 | 0.2818 | 125783 |
| 1712101800 | 0.2818 | -0.02538 | -8.26 | 0.30718 | 0.30718 | 0.2818 | 13996 |
| 1712015400 | 0.30718 | -0.01857 | -5.70 | 0.32279 | 0.33047 | 0.28372 | 112659 |
| 1711929000 | 0.32575 | -0.0245 | -7.00 | 0.34362 | 0.36103 | 0.31461 | 156935 |
| 1711842600 | 0.35025 | 0.06952 | 24.76 | 0.28073 | 0.39443 | 0.28073 | 474376 |
| 1711756200 | 0.28073 | -0.00621 | -2.16 | 0.28696 | 0.29444 | 0.2761 | 34565 |
| 1711669800 | 0.28694 | 0.00338 | 1.19 | 0.28356 | 0.30699 | 0.27638 | 58863 |
| 1711583400 | 0.28356 | -0.00661 | -2.28 | 0.28763 | 0.30433 | 0.26977 | 131904 |
| 1711497000 | 0.29017 | 0.02347 | 8.80 | 0.26658 | 0.33749 | 0.26406 | 135470 |
| 1711410600 | 0.2667 | -0.00412 | -1.52 | 0.27283 | 0.2926 | 0.25064 | 250086 |
| 1711324200 | 0.27082 | 0.01896 | 7.53 | 0.24984 | 0.38615 | 0.24659 | 113661 |
| 1711237800 | 0.25186 | 0.0011 | 0.44 | 0.25076 | 0.26102 | 0.24832 | 48521 |
| 1711151400 | 0.25076 | 0.00055 | 0.22 | 0.25021 | 0.25711 | 0.23987 | 56831 |
| 1711065000 | 0.25021 | 0.0095 | 3.95 | 0.24071 | 0.25736 | 0.2405 | 70015 |
| 1710978600 | 0.24071 | 0.01431 | 6.32 | 0.2264 | 0.24386 | 0.22004 | 100434 |
| 1710892200 | 0.2264 | -0.0186 | -7.59 | 0.245 | 0.24644 | 0.22068 | 135098 |
| 1710805800 | 0.245 | -0.01102 | -4.30 | 0.25505 | 0.2688 | 0.22675 | 95721 |
| 1710719400 | 0.25602 | 0.0203 | 8.61 | 0.23572 | 0.26879 | 0.22227 | 31487 |
| 1710633000 | 0.23572 | -0.03067 | -11.51 | 0.26639 | 0.26751 | 0.22465 | 26718 |
| 1710546600 | 0.26639 | 0.00338 | 1.29 | 0.26531 | 0.26828 | 0.24226 | 94361 |
| 1710460200 | 0.26301 | -0.00691 | -2.56 | 0.26841 | 0.28177 | 0.25123 | 44015 |
| 1710373800 | 0.26992 | 0.01568 | 6.17 | 0.25424 | 0.28176 | 0.25067 | 88079 |
| 1710287400 | 0.25424 | -0.00594 | -2.28 | 0.25717 | 0.28996 | 0.24419 | 126839 |
| 1710201000 | 0.26018 | 0.0166 | 6.82 | 0.24112 | 0.26508 | 0.23755 | 100482 |
| 1710114600 | 0.24358 | -0.00696 | -2.78 | 0.25054 | 0.25275 | 0.24111 | 44693 |
| 1710028200 | 0.25054 | 0.00171 | 0.69 | 0.25258 | 0.2643 | 0.2442 | 41215 |
| 1709941800 | 0.24883 | 0.01403 | 5.98 | 0.23559 | 0.24883 | 0.23492 | 14424 |
| 1709855400 | 0.2348 | 0.00168 | 0.72 | 0.23312 | 0.23909 | 0.22957 | 18159 |
| 1709769000 | 0.23312 | 0.01394 | 6.36 | 0.2225 | 0.23312 | 0.21881 | 24335 |
| 1709682600 | 0.21918 | -0.02165 | -8.99 | 0.24083 | 0.24596 | 0.21045 | 75830 |
| 1709596200 | 0.24083 | 0.00176 | 0.74 | 0.23864 | 0.24495 | 0.23578 | 55615 |
| 1709509800 | 0.23907 | 0.00695 | 2.99 | 0.23212 | 0.24093 | 0.22499 | 62518 |
| 1709423400 | 0.23212 | 0.0137 | 6.27 | 0.22299 | 0.24066 | 0.21775 | 83306 |
| 1709337000 | 0.21842 | 0.00521 | 2.44 | 0.21504 | 0.23679 | 0.21504 | 49930 |
| 1709250600 | 0.21321 | -0.00191 | -0.89 | 0.21512 | 0.22005 | 0.20616 | 17132 |
| 1709164200 | 0.21512 | 0.00192 | 0.90 | 0.2132 | 0.22055 | 0.20844 | 27156 |
| 1709077800 | 0.2132 | 0.00224 | 1.06 | 0.21096 | 0.22039 | 0.21032 | 42340 |
| 1708991400 | 0.21096 | 0.00459 | 2.22 | 0.21086 | 0.24 | 0.2036 | 76970 |
| 1708905000 | 0.20637 | -0.01038 | -4.79 | 0.22295 | 0.22295 | 0.19892 | 24935 |
| 1708818600 | 0.21675 | -0.01496 | -6.46 | 0.23171 | 0.23171 | 0.19542 | 95900 |
| 1708732200 | 0.23171 | 0.03285 | 16.52 | 0.19622 | 0.33999 | 0.19622 | 163993 |
| 1708645800 | 0.19886 | 0.00906 | 4.77 | 0.1898 | 0.19886 | 0.18722 | 7200 |
| 1708559400 | 0.1898 | -0.00044 | -0.23 | 0.19024 | 0.19527 | 0.18392 | 12278 |
| 1708473000 | 0.19024 | -0.01228 | -6.06 | 0.20252 | 0.20252 | 0.19022 | 11814 |
| 1708386600 | 0.20252 | 0.00267 | 1.34 | 0.20397 | 0.20398 | 0.1987 | 7527 |
| 1708300200 | 0.19985 | 0.00266 | 1.35 | 0.19719 | 0.20409 | 0.19351 | 10705 |
| 1708213800 | 0.19719 | -0.00453 | -2.25 | 0.19893 | 0.21169 | 0.19021 | 44723 |
| 1708127400 | 0.20172 | 0.00993 | 5.18 | 0.19179 | 0.21633 | 0.19175 | 22724 |
| 1708041000 | 0.19179 | 0.00026 | 0.14 | 0.19153 | 0.19501 | 0.18994 | 4693 |
| 1707954600 | 0.19153 | 0.00114 | 0.60 | 0.18397 | 0.19283 | 0.18391 | 8153 |
| 1707868200 | 0.19039 | -0.00192 | -1.00 | 0.19231 | 0.19231 | 0.1818 | 5755 |
| 1707781800 | 0.19231 | 0.00447 | 2.38 | 0.18617 | 0.19231 | 0.18133 | 16163 |
| 1707695400 | 0.18784 | 0.00629 | 3.46 | 0.18155 | 0.20938 | 0.18155 | 30333 |
| 1707609000 | 0.18155 | 0.00279 | 1.56 | 0.17876 | 0.21054 | 0.16734 | 34241 |
| 1707522600 | 0.17876 | 4.0E-5 | 0.02 | 0.17872 | 0.18695 | 0.16913 | 14535 |
| 1707436200 | 0.17872 | 0.00473 | 2.72 | 0.17399 | 0.20817 | 0.15551 | 48421 |
| 1707349800 | 0.17399 | 0.00301 | 1.76 | 0.17098 | 0.17399 | 0.1669 | 4607 |
| 1707263400 | 0.17098 | 0.00233 | 1.38 | 0.16865 | 0.1731 | 0.16864 | 5965 |
| 1707177000 | 0.16865 | 0.00017 | 0.10 | 0.16901 | 0.17373 | 0.16839 | 1747 |
| 1707090600 | 0.16848 | -0.00269 | -1.57 | 0.17117 | 0.17269 | 0.16848 | 5520 |
| 1707004200 | 0.17117 | 0.00035 | 0.20 | 0.17082 | 0.1748 | 0.16853 | 8496 |
| 1706917800 | 0.17082 | 0.0015 | 0.89 | 0.16932 | 0.17497 | 0.16932 | 2409 |
| 1706831400 | 0.16932 | -0.00105 | -0.62 | 0.17037 | 0.17135 | 0.16709 | 4392 |
| 1706745000 | 0.17037 | -0.00541 | -3.08 | 0.17578 | 0.17704 | 0.17037 | 1516 |
| 1706658600 | 0.17578 | -0.00032 | -0.18 | 0.1761 | 0.1783 | 0.17578 | 8512 |
| 1706572200 | 0.1761 | 0.00052 | 0.30 | 0.17484 | 0.1761 | 0.17379 | 551 |
| 1706485800 | 0.17558 | -0.00103 | -0.58 | 0.17661 | 0.17979 | 0.17558 | 2338 |
| 1706399400 | 0.17661 | 0.00435 | 2.53 | 0.17226 | 0.18132 | 0.17226 | 4349 |
| 1706313000 | 0.17226 | 0.00363 | 2.15 | 0.16863 | 0.17226 | 0.16863 | 1270 |
| 1706226600 | 0.16863 | -0.0044 | -2.54 | 0.17303 | 0.17303 | 0.16652 | 2402 |
| 1706140200 | 0.17303 | 0.00747 | 4.51 | 0.16556 | 0.18086 | 0.16556 | 13636 |
| 1706053800 | 0.16556 | -0.0047 | -2.76 | 0.17026 | 0.17037 | 0.16378 | 4934 |
| 1705967400 | 0.17026 | -0.00851 | -4.76 | 0.17244 | 0.17742 | 0.17026 | 3452 |
| 1705881000 | 0.17877 | 0.00082 | 0.46 | 0.17795 | 0.17895 | 0.17164 | 3319 |
| 1705794600 | 0.17795 | 0.00268 | 1.53 | 0.17527 | 0.17795 | 0.17438 | 3130 |
| 1705708200 | 0.17527 | -5.0E-5 | -0.03 | 0.17532 | 0.17532 | 0.17035 | 10094 |
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
