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 | 0.11528558 | 17.6954186571 | 0.65149959 | 0.861856 | 0.15539599 | 897040.603643 | CX |
| 4 | -0.26310592 | -25.5469653592 | 1.02989109 | 1.149246 | 0.15539599 | 1529089.97218 | CX |
| 12 | 0.55864559 | 268.399499028 | 0.20813958 | 1.149246 | 0.15539599 | 3417375.34122 | CX |
| 26 | 0.6024934 | 366.721595367 | 0.16429177 | 1.149246 | 0.15539599 | 2741859.54024 | CX |
| 52 | 0.49089105 | 177.927333138 | 0.27589412 | 1.149246 | 0.03008484 | 2305997.58442 | CX |
| 156 | 0.61735356 | 413.134516854 | 0.14943161 | 4.17037428 | 0.0287976 | 4849596.64265 | CX |
| 260 | 0.61735356 | 413.134516854 | 0.14943161 | 4.17037428 | 0.0287976 | 4849596.64265 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.75825863 | -0.042656 | -5.33 | 0.80777389 | 0.861856 | 0.74849425 | 1605977 |
| 1713916200 | 0.80091431 | -0.008959 | -1.11 | 0.80370978 | 0.8436469 | 0.78825613 | 831633 |
| 1713829800 | 0.80987289 | 0.01748538 | 2.21 | 0.15816784 | 0.83390498 | 0.15539599 | 441312 |
| 1713743400 | 0.79238751 | -0.014877 | -1.84 | 0.80990758 | 0.82836759 | 0.7740748 | 707254 |
| 1713657000 | 0.80726467 | 0.10369913 | 14.74 | 0.70176809 | 0.81384351 | 0.68888801 | 969244 |
| 1713570600 | 0.70356554 | 0.02814728 | 4.17 | 0.67451259 | 0.71605653 | 0.62069401 | 972353 |
| 1713484200 | 0.67541826 | 0.02591828 | 3.99 | 0.65149959 | 0.68947175 | 0.62973721 | 751507 |
| 1713397800 | 0.64949998 | -0.036547 | -5.33 | 0.6872667 | 0.69482314 | 0.62199441 | 1123809 |
| 1713311400 | 0.68604719 | 0.01607797 | 2.40 | 0.6662175 | 0.69768024 | 0.63515758 | 1101354 |
| 1713225000 | 0.66996922 | -0.040615 | -5.72 | 0.15816784 | 0.74612874 | 0.15539599 | 1690401 |
| 1713138600 | 0.7105843 | 0.10883346 | 18.09 | 0.60236543 | 0.72137899 | 0.58174647 | 3197501 |
| 1713052200 | 0.60175084 | -0.086389 | -12.55 | 0.68324788 | 0.71013449 | 0.53145956 | 5218096 |
| 1712965800 | 0.68813997 | -0.136817 | -16.58 | 0.82720026 | 0.84281954 | 0.63291562 | 3094217 |
| 1712879400 | 0.82495678 | -0.019 | -2.25 | 0.84396133 | 0.86206507 | 0.81363019 | 722925 |
| 1712793000 | 0.84395706 | 0.0159793 | 1.93 | 0.82745872 | 0.84604159 | 0.79311369 | 1003464 |
| 1712706600 | 0.82797776 | -0.079871 | -8.80 | 0.90524226 | 0.90693791 | 0.82253803 | 861153 |
| 1712620200 | 0.90784877 | 0.03635145 | 4.17 | 0.15816784 | 0.91830989 | 0.15539599 | 1172651 |
| 1712533800 | 0.87149732 | 0.03131853 | 3.73 | 0.8343044 | 0.89278765 | 0.83413153 | 698564 |
| 1712447400 | 0.84017879 | 0.01449132 | 1.76 | 0.81801587 | 0.85384895 | 0.81694657 | 436515 |
| 1712361000 | 0.82568747 | -0.042319 | -4.88 | 0.86372184 | 0.870303 | 0.7965973 | 1328981 |
| 1712274600 | 0.86800652 | 0.03676724 | 4.42 | 0.82835638 | 0.91045205 | 0.80970473 | 1784244 |
| 1712188200 | 0.83123928 | -0.031894 | -3.70 | 0.85676814 | 0.88451826 | 0.80939055 | 1993978 |
| 1712101800 | 0.86313279 | -0.09458 | -9.88 | 0.95427629 | 0.95427629 | 0.84215164 | 2611730 |
| 1712015400 | 0.9577132 | -0.031779 | -3.21 | 0.15816784 | 1.05862092 | 0.15539599 | 1210004 |
| 1711929000 | 0.98949208 | -0.034153 | -3.34 | 1.02291563 | 1.05536003 | 0.9825432 | 1106216 |
| 1711842600 | 1.02364486 | -0.01 | -1.43 | 1.04774451 | 1.04994969 | 1.0007729 | 1051415 |
| 1711756200 | 1.03850956 | -0.06 | -5.85 | 1.10551086 | 1.11812985 | 1.02618418 | 1540571 |
| 1711669800 | 1.10300921 | 0.08 | 8.07 | 1.02989109 | 1.149246 | 0.98717024 | 3587436 |
| 1711583400 | 1.02060589 | 0.08 | 9.06 | 0.93224983 | 1.08942058 | 0.92117971 | 5272347 |
| 1711497000 | 0.93579649 | 0.0220723 | 2.42 | 0.91976963 | 0.9742429 | 0.91420044 | 1687209 |
| 1711410600 | 0.91372419 | 0.02737433 | 3.09 | 0.15816784 | 0.93880029 | 0.15539599 | 1941534 |
| 1711324200 | 0.88634986 | 0.05996915 | 7.26 | 0.82798785 | 0.90623312 | 0.81310079 | 1134205 |
| 1711237800 | 0.82638071 | 0.02162501 | 2.69 | 0.80436033 | 0.86928022 | 0.79779221 | 1048269 |
| 1711151400 | 0.8047557 | -0.01671 | -2.03 | 0.82247498 | 0.87089161 | 0.78430349 | 1122528 |
| 1711065000 | 0.82146555 | -0.046847 | -5.40 | 0.86430261 | 0.87130729 | 0.81437515 | 1216909 |
| 1710978600 | 0.86831239 | 0.09991082 | 13.00 | 0.78095648 | 0.88661988 | 0.75345738 | 2093672 |
| 1710892200 | 0.76840157 | -0.054913 | -6.67 | 0.82621177 | 0.83198986 | 0.7201264 | 3409743 |
| 1710805800 | 0.82331425 | -0.09399 | -10.25 | 0.15816784 | 0.9520298 | 0.15539599 | 1761536 |
| 1710719400 | 0.9173041 | 0.12554618 | 15.86 | 0.80506335 | 0.97032015 | 0.77228234 | 7325643 |
| 1710633000 | 0.79175792 | -0.115406 | -12.72 | 0.90178302 | 0.90729952 | 0.77209051 | 2870447 |
| 1710546600 | 0.90716342 | -0.044829 | -4.71 | 0.15816784 | 0.93206969 | 0.15539599 | 4028899 |
| 1710460200 | 0.95199208 | 0.00471785 | 0.50 | 0.94585472 | 0.99571726 | 0.90525287 | 1996358 |
| 1710373800 | 0.94727423 | -0.010128 | -1.06 | 0.95515856 | 0.97440486 | 0.92460851 | 2012765 |
| 1710287400 | 0.95740218 | 0.00301951 | 0.32 | 0.95204322 | 1.00166431 | 0.90723541 | 2817029 |
| 1710201000 | 0.95438267 | -0.041514 | -4.17 | 0.15816784 | 1.02041006 | 0.15539599 | 7322154 |
| 1710114600 | 0.99589683 | -0.056537 | -5.37 | 1.11124654 | 1.12569125 | 0.95623058 | 4227549 |
| 1710028200 | 1.0524342 | 0.11 | 12.21 | 0.93722661 | 1.08285935 | 0.92817121 | 5517927 |
| 1709941800 | 0.93794518 | 0.03113664 | 3.43 | 0.94847217 | 1.00347577 | 0.85049152 | 4388665 |
| 1709855400 | 0.90680854 | 0.05398484 | 6.33 | 0.86320174 | 0.98012752 | 0.86320174 | 8286742 |
| 1709769000 | 0.8528237 | 0.20585273 | 31.82 | 0.63753499 | 0.88192779 | 0.6294175 | 9574955 |
| 1709682600 | 0.64697097 | -0.052234 | -7.47 | 0.69490992 | 0.72203583 | 0.54637084 | 5408561 |
| 1709596200 | 0.69920503 | -0.024194 | -3.34 | 0.15816784 | 0.75771872 | 0.15539599 | 5622191 |
| 1709509800 | 0.72339908 | -0.031968 | -4.23 | 0.7625069 | 0.81508131 | 0.69866631 | 5311530 |
| 1709423400 | 0.75536735 | 0.03362605 | 4.66 | 0.71753645 | 0.78302 | 0.66612566 | 6767738 |
| 1709337000 | 0.7217413 | 0.16367178 | 29.33 | 0.55860301 | 0.74794164 | 0.55860301 | 12241729 |
| 1709250600 | 0.55806952 | -0.012534 | -2.20 | 0.56711391 | 0.59171271 | 0.40654195 | 4714487 |
| 1709164200 | 0.57060357 | 0.04784952 | 9.15 | 0.52410174 | 0.62322118 | 0.51470186 | 7101298 |
| 1709077800 | 0.52275405 | -0.047757 | -8.37 | 0.56737742 | 0.56944719 | 0.5133239 | 4911337 |
| 1708991400 | 0.57051151 | -0.027088 | -4.53 | 0.15816784 | 0.68032245 | 0.15539599 | 2991196 |
| 1708905000 | 0.59759994 | 0.01073802 | 1.83 | 0.59735491 | 0.63806641 | 0.58836246 | 5044744 |
| 1708818600 | 0.58686192 | -0.013283 | -2.21 | 0.59470418 | 0.61127151 | 0.54226082 | 6302045 |
| 1708732200 | 0.60014517 | 0.05780934 | 10.66 | 0.55137008 | 0.67263157 | 0.54152002 | 11176490 |
| 1708645800 | 0.54233583 | -0.00958 | -1.74 | 0.53868849 | 0.59467305 | 0.53332244 | 12702204 |
| 1708559400 | 0.55191601 | 0.10443501 | 23.34 | 0.44874018 | 0.55502886 | 0.3976999 | 8953910 |
| 1708473000 | 0.447481 | 0.01613535 | 3.74 | 0.42750288 | 0.46075914 | 0.38680593 | 7186476 |
| 1708386600 | 0.43134565 | 0.06845649 | 18.86 | 0.15816784 | 0.458985 | 0.15539599 | 14736037 |
| 1708300200 | 0.36288916 | -0.006002 | -1.63 | 0.36667615 | 0.38322262 | 0.35365868 | 5032682 |
| 1708213800 | 0.36889085 | 0.06392564 | 20.96 | 0.30838378 | 0.37411506 | 0.29829798 | 10510623 |
| 1708127400 | 0.30496521 | 0.05072935 | 19.95 | 0.25537806 | 0.33470258 | 0.25471045 | 11608172 |
| 1708041000 | 0.25423586 | 0.00412432 | 1.65 | 0.25058885 | 0.2582902 | 0.25021599 | 1185693 |
| 1707954600 | 0.25011154 | 0.00758888 | 3.13 | 0.2424718 | 0.25443153 | 0.24113231 | 903946 |
| 1707868200 | 0.24252266 | -0.001366 | -0.56 | 0.24670171 | 0.24848972 | 0.23865449 | 1131715 |
| 1707781800 | 0.24388909 | 0.00958607 | 4.09 | 0.15816784 | 0.2448652 | 0.15539599 | 760038 |
| 1707695400 | 0.23430302 | -0.003377 | -1.42 | 0.23788529 | 0.24053253 | 0.23392674 | 865262 |
| 1707609000 | 0.23768 | 0.00309168 | 1.32 | 0.2358327 | 0.24014371 | 0.22821032 | 973656 |
| 1707522600 | 0.23458832 | 0.0048202 | 2.10 | 0.22959314 | 0.23951157 | 0.22959314 | 1441504 |
| 1707436200 | 0.22976812 | -0.004233 | -1.81 | 0.23381614 | 0.2352349 | 0.22898949 | 852082 |
| 1707349800 | 0.2340014 | 0.00376023 | 1.63 | 0.22980914 | 0.23597061 | 0.22652664 | 651490 |
| 1707263400 | 0.23024117 | -0.00286 | -1.23 | 0.23134477 | 0.23868068 | 0.22838827 | 1678390 |
| 1707177000 | 0.23310118 | 0.0152444 | 7.00 | 0.15816784 | 0.23311084 | 0.15539599 | 1081704 |
| 1707090600 | 0.21785678 | -0.001427 | -0.65 | 0.21869169 | 0.22340752 | 0.21590692 | 782805 |
| 1707004200 | 0.21928419 | 0.00585838 | 2.74 | 0.21443536 | 0.22321871 | 0.21277488 | 1002662 |
| 1706917800 | 0.21342581 | 0.00638874 | 3.09 | 0.20742994 | 0.21620012 | 0.2069661 | 835949 |
| 1706831400 | 0.20703707 | -0.001201 | -0.58 | 0.20813958 | 0.21002356 | 0.2032456 | 717554 |
| 1706745000 | 0.20823772 | -0.007668 | -3.55 | 0.21418934 | 0.22135028 | 0.2068178 | 1091706 |
| 1706658600 | 0.21590592 | -0.002766 | -1.26 | 0.21631335 | 0.22551198 | 0.21457912 | 1252764 |
| 1706572200 | 0.21867232 | 0.00836325 | 3.98 | 0.15816784 | 0.21867232 | 0.15539599 | 876839 |
| 1706485800 | 0.21030907 | -0.005911 | -2.73 | 0.21581683 | 0.21731735 | 0.20848175 | 596792 |
| 1706399400 | 0.21622027 | 0.00754049 | 3.61 | 0.20935219 | 0.21675557 | 0.20713534 | 574550 |
| 1706313000 | 0.20867978 | 0.0092501 | 4.64 | 0.19989295 | 0.21001473 | 0.19826118 | 740583 |
| 1706226600 | 0.19942968 | -0.002631 | -1.30 | 0.20236122 | 0.20320831 | 0.19606841 | 684053 |
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
