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 | 0.12203 | 16.1432426712 | 0.75592 | 1.01 | 0.724 | 381793.589531 | CX |
| 4 | -0.31205 | -26.2226890756 | 1.19 | 1.35 | 0.56992 | 1048521.37087 | CX |
| 12 | 0.63278 | 258.098462291 | 0.24517 | 1.35 | 0.23781 | 2540178.74269 | CX |
| 26 | 0.69106 | 369.768312911 | 0.18689 | 1.35 | 0.18689 | 1639123.5535 | CX |
| 52 | 0.56558763 | 181.06778675 | 0.31236237 | 1.35 | 0.049973 | 1614291.56657 | CX |
| 156 | 0.7030704 | 402.031111691 | 0.1748796 | 5.00825625 | 0.03407834 | 4620522.74888 | CX |
| 260 | 0.7030704 | 402.031111691 | 0.1748796 | 5.00825625 | 0.03407834 | 4620522.74888 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.93421 | -0.0265 | -2.76 | 0.93391 | 1.01 | 0.92508 | 599635 |
| 1713916200 | 0.96071 | 0.03821 | 4.14 | 0.93624 | 0.98241 | 0.93624 | 38840 |
| 1713829800 | 0.9225 | 0.00069 | 0.07 | 0.94 | 0.96336 | 0.89698 | 486750 |
| 1713743400 | 0.92181 | 0.09274 | 11.19 | 0.94 | 0.96336 | 0.89698 | 552225 |
| 1713657000 | 0.82907 | 0.01202 | 1.47 | 0.81242 | 0.8322 | 0.7997 | 26782 |
| 1713570600 | 0.81705 | 0.05268 | 6.89 | 0.78628 | 0.84059 | 0.724 | 948281 |
| 1713484200 | 0.76437 | 0.00845 | 1.12 | 0.75592 | 0.77 | 0.74 | 20039 |
| 1713397800 | 0.75592 | -0.04644 | -5.79 | 0.78556 | 0.8162 | 0.7256 | 891814 |
| 1713311400 | 0.80236 | 0.01475 | 1.87 | 0.78088 | 0.81392 | 0.74202 | 1220751 |
| 1713225000 | 0.78761 | -0.04311 | -5.19 | 0.82246 | 0.87901 | 0.74896 | 2042210 |
| 1713138600 | 0.83072 | 0.12297 | 17.37 | 0.70121 | 0.85 | 0.67505 | 2078278 |
| 1713052200 | 0.70775 | -0.09842 | -12.21 | 0.80572 | 0.83796 | 0.56992 | 2355363 |
| 1712965800 | 0.80617 | -0.15804 | -16.39 | 0.98571 | 0.98691 | 0.7 | 2423162 |
| 1712879400 | 0.96421 | -0.01828 | -1.86 | 0.98571 | 1.01 | 0.951 | 557698 |
| 1712793000 | 0.98249 | 0.01385 | 1.43 | 0.96654 | 0.98748 | 0.91476 | 474450 |
| 1712706600 | 0.96864 | -0.09136 | -8.62 | 1.06 | 1.06 | 0.96 | 977110 |
| 1712620200 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 0.9861 | 993026 |
| 1712533800 | 1.02 | 0.05 | 4.66 | 0.98202 | 1.05 | 0.97754 | 614847 |
| 1712447400 | 0.97455 | 0.00719 | 0.74 | 0.96 | 0.98684 | 0.95441 | 42211 |
| 1712361000 | 0.96736 | -0.04264 | -4.22 | 0.96948 | 1.02 | 0.92841 | 987697 |
| 1712274600 | 1.01 | 0.04 | 3.83 | 0.96948 | 1.11 | 0.94285 | 705953 |
| 1712188200 | 0.97278 | -0.03722 | -3.69 | 1.01 | 1.04 | 0.9428 | 962308 |
| 1712101800 | 1.01 | -0.11 | -9.82 | 1.12 | 1.12 | 0.98251 | 1597042 |
| 1712015400 | 1.12 | -0.1 | -8.20 | 1.17 | 1.18 | 1.08 | 1480036 |
| 1711929000 | 1.22 | 0 | 0.00 | 1.2 | 1.23 | 1.19 | 137571 |
| 1711842600 | 1.22 | -0.06 | -4.69 | 1.28 | 1.28 | 1.16 | 1602140 |
| 1711756200 | 1.28 | -0.01 | -0.78 | 1.29 | 1.31 | 1.28 | 85834 |
| 1711669800 | 1.29 | 0.1 | 8.40 | 1.19 | 1.35 | 1.14 | 4456532 |
| 1711583400 | 1.19 | 0.08 | 7.21 | 1.08 | 1.28 | 1.08 | 5783337 |
| 1711497000 | 1.11 | 0.04 | 3.74 | 1.08 | 1.14 | 1.08 | 179815 |
| 1711410600 | 1.07 | 0.1 | 10.09 | 1.03 | 1.1 | 1.02 | 3392206 |
| 1711324200 | 0.97195 | 0.00701 | 0.73 | 0.96208 | 0.97652 | 0.96208 | 75767 |
| 1711237800 | 0.96494 | 0.01835 | 1.94 | 0.95809 | 0.99201 | 0.93589 | 161570 |
| 1711151400 | 0.94659 | -0.01108 | -1.16 | 0.95591 | 0.96872 | 0.94655 | 16259 |
| 1711065000 | 0.95767 | -0.05233 | -5.18 | 1.01 | 1.02 | 0.94226 | 1641220 |
| 1710978600 | 1.01 | 0.1 | 10.78 | 1.08 | 1.08 | 0.87851 | 3314592 |
| 1710892200 | 0.91168 | -0.15832 | -14.80 | 1.08 | 1.08 | 0.90181 | 75558 |
| 1710805800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.11 | 1.06 | 4152578 |
| 1710719400 | 1.08 | 0.15 | 16.60 | 0.94088 | 1.15 | 0.89251 | 5102661 |
| 1710633000 | 0.92625 | -0.13375 | -12.62 | 1.05 | 1.07 | 0.90368 | 2272253 |
| 1710546600 | 1.06 | -0.03 | -2.75 | 1.19 | 1.19 | 0.95 | 3932209 |
| 1710460200 | 1.09 | -0.04 | -3.54 | 1.11 | 1.14 | 1.06 | 1602840 |
| 1710373800 | 1.13 | -0.02 | -1.74 | 1.12 | 1.14 | 1.11 | 66304 |
| 1710287400 | 1.15 | 0.03 | 2.68 | 1.13 | 1.17 | 1.13 | 90519 |
| 1710201000 | 1.12 | -0.07 | -5.88 | 1.2 | 1.24 | 1.12 | 8290959 |
| 1710114600 | 1.19 | -0.07 | -5.56 | 1.28 | 1.34 | 1.12 | 4274004 |
| 1710028200 | 1.26 | 0.16 | 14.55 | 1.1 | 1.29 | 1.09 | 5352990 |
| 1709941800 | 1.1 | 0.09 | 8.91 | 1.07 | 1.2 | 0.9581 | 7350446 |
| 1709855400 | 1.01 | 0.02 | 1.58 | 1.01 | 1.03 | 1 | 98460 |
| 1709769000 | 0.99428 | 0.23453 | 30.87 | 0.74651 | 1.04 | 0.73572 | 12414612 |
| 1709682600 | 0.75975 | -0.08652 | -10.22 | 0.8102 | 0.86794 | 0.615 | 12165298 |
| 1709596200 | 0.84627 | -0.02249 | -2.59 | 0.84689 | 0.86258 | 0.8317 | 410345 |
| 1709509800 | 0.86876 | 0.0539 | 6.61 | 0.87701 | 0.89857 | 0.86722 | 1165232 |
| 1709423400 | 0.81486 | -0.03056 | -3.61 | 0.83598 | 0.87709 | 0.79693 | 983181 |
| 1709337000 | 0.84542 | 0.18865 | 28.72 | 0.65143 | 0.89108 | 0.65143 | 15961697 |
| 1709250600 | 0.65677 | 0.0347 | 5.58 | 0.67453 | 0.6986 | 0.6445 | 5050652 |
| 1709164200 | 0.62207 | 0.00786 | 1.28 | 0.61332 | 0.6294 | 0.61332 | 296716 |
| 1709077800 | 0.61421 | -0.07745 | -11.20 | 0.66556 | 0.675 | 0.60095 | 5987377 |
| 1708991400 | 0.69166 | -0.04652 | -6.30 | 0.69457 | 0.71935 | 0.6893 | 14425261 |
| 1708905000 | 0.73818 | 0.08861 | 13.64 | 0.68891 | 0.74536 | 0.68601 | 810076 |
| 1708818600 | 0.64957 | 0.00488 | 0.76 | 0.70764 | 0.70764 | 0.64474 | 584398 |
| 1708732200 | 0.64469 | 0.00812 | 1.28 | 0.6408 | 0.6734 | 0.63767 | 338024 |
| 1708645800 | 0.63657 | 0.11851 | 22.88 | 0.63077 | 0.70171 | 0.6181 | 15298132 |
| 1708559400 | 0.51806 | 0.03872 | 8.08 | 0.42892 | 0.554 | 0.42892 | 471752 |
| 1708473000 | 0.47934 | 0.02976 | 6.62 | 0.50496 | 0.50702 | 0.46649 | 555461 |
| 1708386600 | 0.44958 | 0.02334 | 5.48 | 0.4279 | 0.46 | 0.42489 | 31143 |
| 1708300200 | 0.42624 | -0.00331 | -0.77 | 0.42878 | 0.43825 | 0.41573 | 292270 |
| 1708213800 | 0.42955 | 0.07423 | 20.89 | 0.35467 | 0.44859 | 0.34954 | 16947815 |
| 1708127400 | 0.35532 | 0.05638 | 18.86 | 0.2987 | 0.40556 | 0.29811 | 15771501 |
| 1708041000 | 0.29894 | 0.00493 | 1.68 | 0.29418 | 0.30208 | 0.29386 | 866697 |
| 1707954600 | 0.29401 | 0.00883 | 3.10 | 0.28588 | 0.29773 | 0.28464 | 580122 |
| 1707868200 | 0.28518 | 0.00908 | 3.29 | 0.28749 | 0.29261 | 0.27741 | 620262 |
| 1707781800 | 0.2761 | -0.00434 | -1.55 | 0.27475 | 0.27766 | 0.27475 | 119345 |
| 1707695400 | 0.28044 | 0.00218 | 0.78 | 0.27818 | 0.2821 | 0.27818 | 14624 |
| 1707609000 | 0.27826 | 0.00892 | 3.31 | 0.26896 | 0.28144 | 0.2665 | 797564 |
| 1707522600 | 0.26934 | 0.00038 | 0.14 | 0.26896 | 0.2707 | 0.26851 | 10493 |
| 1707436200 | 0.26896 | -0.00256 | -0.94 | 0.26943 | 0.27543 | 0.2672 | 486991 |
| 1707349800 | 0.27152 | 0.00198 | 0.73 | 0.26943 | 0.2726 | 0.26865 | 5000 |
| 1707263400 | 0.26954 | 0.01113 | 4.31 | 0.25517 | 0.28 | 0.25517 | 1318619 |
| 1707177000 | 0.25841 | 0.00261 | 1.02 | 0.25437 | 0.25846 | 0.24922 | 205205 |
| 1707090600 | 0.2558 | -0.0012 | -0.47 | 0.257 | 0.26209 | 0.25284 | 519304 |
| 1707004200 | 0.257 | 0.00694 | 2.78 | 0.2502 | 0.26163 | 0.24874 | 538786 |
| 1706917800 | 0.25006 | 0.00751 | 3.10 | 0.24255 | 0.2545 | 0.24179 | 330749 |
| 1706831400 | 0.24255 | -0.00184 | -0.75 | 0.24517 | 0.2464 | 0.23781 | 415137 |
| 1706745000 | 0.24439 | -0.00786 | -3.12 | 0.25354 | 0.25949 | 0.24225 | 373685 |
| 1706658600 | 0.25225 | -0.00402 | -1.57 | 0.25568 | 0.26381 | 0.25225 | 479066 |
| 1706572200 | 0.25627 | 0.0108 | 4.40 | 0.24481 | 0.25627 | 0.2448 | 522902 |
| 1706485800 | 0.24547 | -0.00778 | -3.07 | 0.25325 | 0.25443 | 0.24385 | 395333 |
| 1706399400 | 0.25325 | 0.00844 | 3.45 | 0.24487 | 0.25474 | 0.24244 | 329299 |
| 1706313000 | 0.24481 | 0.01291 | 5.57 | 0.23681 | 0.24598 | 0.23209 | 410363 |
| 1706226600 | 0.2319 | -0.0013 | -0.56 | 0.23681 | 0.23769 | 0.2312 | 43384 |
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
