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 | -0.09969636 | -10.0016930264 | 0.99679484 | 1.03916505 | 0.8614985 | 55623.6012151 | CX |
| 4 | -0.44998457 | -33.4043673105 | 1.34708305 | 1.35609183 | 0.73672456 | 170364.678036 | CX |
| 12 | -0.05685849 | -5.96027827125 | 0.95395697 | 1.48908672 | 0.70821446 | 307811.066273 | CX |
| 26 | 0.11867516 | 15.245581286 | 0.77842332 | 1.48908672 | 0.45908496 | 399131.77101 | CX |
| 52 | 0.50715868 | 130.060763226 | 0.3899398 | 1.48908672 | 0.26476926 | 633197.454416 | CX |
| 156 | -2.47239678 | -73.3758794485 | 3.36949526 | 3.76225456 | 0.17826774 | 900912.299564 | CX |
| 260 | -2.47239678 | -73.3758794485 | 3.36949526 | 3.76225456 | 0.17826774 | 900912.299564 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.8970083 | -0.013756 | -1.51 | 0.98743597 | 0.98743597 | 0.8614985 | 77974 |
| 1714348200 | 0.91076384 | -0.015912 | -1.72 | 0.93404797 | 0.95453989 | 0.9106871 | 29405 |
| 1714261800 | 0.92667577 | 0.01030709 | 1.12 | 0.928065 | 0.94735265 | 0.88595562 | 27198 |
| 1714175400 | 0.91636868 | -0.028447 | -3.01 | 0.94502166 | 0.9461704 | 0.90297983 | 43491 |
| 1714089000 | 0.94481526 | -0.000687 | -0.07 | 0.93977548 | 0.98096187 | 0.89050931 | 92762 |
| 1714002600 | 0.94550209 | -0.05964 | -5.93 | 1.00570524 | 1.03916505 | 0.92965533 | 66793 |
| 1713916200 | 1.00514213 | 0 | 0.40 | 0.99679484 | 1.01722166 | 0.97763892 | 51738 |
| 1713829800 | 1.0011004 | 0.03 | 3.22 | 0.98743597 | 1.00644416 | 0.94983081 | 25239 |
| 1713743400 | 0.96987392 | -0.005461 | -0.56 | 0.98743597 | 0.98743597 | 0.9397492 | 35957 |
| 1713657000 | 0.97533539 | 0.05676271 | 6.18 | 0.91622594 | 0.98800937 | 0.89783102 | 83990 |
| 1713570600 | 0.91857268 | 0.01426836 | 1.58 | 0.90172756 | 0.93557751 | 0.82096481 | 30617 |
| 1713484200 | 0.90430432 | 0.04043977 | 4.68 | 0.867679 | 0.91066381 | 0.84251707 | 33373 |
| 1713397800 | 0.86386455 | -0.018562 | -2.10 | 0.89447248 | 0.89520252 | 0.82307227 | 170704 |
| 1713311400 | 0.88242691 | 0.01274063 | 1.46 | 0.86893506 | 0.89916115 | 0.84356088 | 39351 |
| 1713225000 | 0.86968628 | -0.050288 | -5.47 | 0.86029736 | 0.95585912 | 0.82407324 | 134453 |
| 1713138600 | 0.91997395 | 0.0450356 | 5.15 | 0.86029736 | 0.92708066 | 0.82407324 | 248407 |
| 1713052200 | 0.87493835 | -0.042943 | -4.68 | 0.91569303 | 0.94504443 | 0.73672456 | 253204 |
| 1712965800 | 0.91788119 | -0.170526 | -15.67 | 1.08839196 | 1.11661353 | 0.87357739 | 280306 |
| 1712879400 | 1.08840712 | -0.06 | -5.39 | 1.14850663 | 1.15400792 | 1.078352 | 87852 |
| 1712793000 | 1.1503905 | -0.07 | -5.51 | 1.20382426 | 1.2308057 | 1.12225403 | 167665 |
| 1712706600 | 1.21742185 | -0.02 | -1.87 | 1.23144552 | 1.30171284 | 1.20553033 | 398514 |
| 1712620200 | 1.24059484 | 0.09 | 7.37 | 1.27021608 | 1.27495551 | 1.13711684 | 244998 |
| 1712533800 | 1.15543148 | 0.04 | 3.78 | 1.11584145 | 1.1562305 | 1.10584797 | 103121 |
| 1712447400 | 1.1133591 | 0.04 | 3.67 | 1.06876714 | 1.15031355 | 1.06876714 | 190752 |
| 1712361000 | 1.07392988 | -0.12 | -10.08 | 1.19005284 | 1.26417655 | 1.05993892 | 686005 |
| 1712274600 | 1.19432069 | -0.08 | -6.06 | 1.27021608 | 1.27495551 | 1.18383797 | 205657 |
| 1712188200 | 1.27143014 | 0.13 | 11.10 | 1.13905892 | 1.35372607 | 1.10774885 | 627461 |
| 1712101800 | 1.14441927 | -0.21 | -15.29 | 1.34708305 | 1.35609183 | 1.13619382 | 333209 |
| 1712015400 | 1.35092065 | -0 | -0.31 | 1.18718922 | 1.35171396 | 0.96699888 | 225025 |
| 1711929000 | 1.35516176 | 0.05 | 3.99 | 1.29833718 | 1.3634114 | 1.29361436 | 229752 |
| 1711842600 | 1.30322098 | -0.01 | -0.78 | 1.3248934 | 1.3248934 | 1.28982611 | 105572 |
| 1711756200 | 1.31349051 | 0.01 | 0.96 | 1.30152343 | 1.32530643 | 1.2628451 | 219971 |
| 1711669800 | 1.30095647 | 0.02 | 1.38 | 1.28818998 | 1.34603357 | 1.2785883 | 305946 |
| 1711583400 | 1.28329812 | 0.03 | 2.62 | 1.25790849 | 1.29515422 | 1.21842673 | 206666 |
| 1711497000 | 1.25048424 | 0.06 | 4.90 | 1.18718922 | 1.26845808 | 1.18664829 | 203957 |
| 1711410600 | 1.19212454 | 0.05 | 4.33 | 1.14003105 | 1.22882253 | 0.92778368 | 543174 |
| 1711324200 | 1.14264379 | 0.04 | 3.43 | 1.09394449 | 1.14830361 | 1.07659096 | 207902 |
| 1711237800 | 1.10473516 | 0.03 | 2.48 | 1.08512761 | 1.13299746 | 1.06455711 | 173568 |
| 1711151400 | 1.07804994 | -0.04 | -3.58 | 1.13045019 | 1.14751652 | 1.05291437 | 255859 |
| 1711065000 | 1.11801978 | -0.03 | -2.75 | 1.14003105 | 1.14645697 | 1.08214743 | 232166 |
| 1710978600 | 1.14961164 | 0.11 | 10.22 | 1.05087456 | 1.16359506 | 0.99727926 | 224313 |
| 1710892200 | 1.0430394 | -0.08 | -7.30 | 1.13172416 | 1.13599258 | 1.00023074 | 425450 |
| 1710805800 | 1.12521386 | -0.02 | -1.51 | 1.19983456 | 1.21157259 | 0.98404496 | 315195 |
| 1710719400 | 1.14248488 | 0.06 | 5.68 | 1.10961204 | 1.16327866 | 1.04552625 | 558123 |
| 1710633000 | 1.08111318 | -0.13 | -10.59 | 1.19983456 | 1.21157259 | 1.06921843 | 717394 |
| 1710546600 | 1.20918647 | -0.21 | -15.05 | 1.42110138 | 1.44218826 | 0.93412277 | 1301614 |
| 1710460200 | 1.4234923 | -0.01 | -1.03 | 1.43587584 | 1.45528153 | 1.33397837 | 377462 |
| 1710373800 | 1.43828469 | 0.01 | 0.72 | 1.41412365 | 1.48908672 | 1.38935075 | 736430 |
| 1710287400 | 1.4280462 | 0.02 | 1.29 | 1.42110138 | 1.44218826 | 1.31325848 | 418813 |
| 1710201000 | 1.40990874 | -0 | -0.15 | 1.15693322 | 1.44256395 | 0.94573012 | 1220316 |
| 1710114600 | 1.41205276 | 0.05 | 3.66 | 1.37822385 | 1.4597517 | 1.33408604 | 1023353 |
| 1710028200 | 1.3622555 | 0.11 | 8.62 | 1.24715886 | 1.37208808 | 1.24715886 | 93679 |
| 1709941800 | 1.25413633 | 0 | 0.12 | 1.25679095 | 1.27190708 | 1.18855163 | 261826 |
| 1709855400 | 1.252683 | 0.02 | 1.63 | 1.24650072 | 1.27638864 | 1.21459554 | 300570 |
| 1709769000 | 1.23260486 | 0.05 | 3.97 | 1.17725778 | 1.34249064 | 1.14606723 | 828096 |
| 1709682600 | 1.18552239 | -0.2 | -14.34 | 1.33599259 | 1.36055676 | 1.02126227 | 851358 |
| 1709596200 | 1.38399896 | 0.11 | 8.95 | 1.15693322 | 1.38399896 | 1.14938435 | 418454 |
| 1709509800 | 1.27029873 | -0.06 | -4.80 | 1.3098098 | 1.34037021 | 1.23850053 | 340118 |
| 1709423400 | 1.33438436 | 0.1 | 7.82 | 1.23534626 | 1.33438436 | 1.22424938 | 385441 |
| 1709337000 | 1.23762341 | 0.09 | 8.24 | 1.15693322 | 1.24334757 | 1.14938435 | 272503 |
| 1709250600 | 1.14338568 | -0.02 | -1.69 | 1.15783749 | 1.23135832 | 1.11968832 | 414973 |
| 1709164200 | 1.16298591 | -0.02 | -1.83 | 1.17822017 | 1.26272359 | 1.12847462 | 665186 |
| 1709077800 | 1.18470031 | 0.04 | 3.75 | 1.14418257 | 1.18470031 | 1.09425685 | 373199 |
| 1708991400 | 1.14187836 | 0.02 | 1.92 | 1.10617586 | 1.18103415 | 0.70821446 | 208997 |
| 1708905000 | 1.1203767 | -0.01 | -1.18 | 1.12915145 | 1.14348743 | 1.11267812 | 166686 |
| 1708818600 | 1.13378462 | 0.03 | 2.29 | 1.10576558 | 1.15158539 | 1.06909368 | 231847 |
| 1708732200 | 1.10836175 | 0.01 | 0.83 | 1.10617586 | 1.12843756 | 1.07860467 | 327832 |
| 1708645800 | 1.09925277 | 0.04 | 4.20 | 1.05031956 | 1.12194863 | 1.03754941 | 270172 |
| 1708559400 | 1.05496447 | -0.03 | -2.75 | 1.07937966 | 1.08038259 | 1.00923028 | 308016 |
| 1708473000 | 1.08478991 | -0.02 | -1.93 | 1.11134292 | 1.1384311 | 1.0266091 | 248394 |
| 1708386600 | 1.10611993 | -0.01 | -1.32 | 1.00532335 | 1.12618614 | 0.72665128 | 222232 |
| 1708300200 | 1.12090594 | 0.04 | 4.11 | 1.07541933 | 1.12861865 | 1.06936348 | 257344 |
| 1708213800 | 1.07668478 | -0.02 | -1.90 | 1.0939987 | 1.10218975 | 1.03619973 | 263439 |
| 1708127400 | 1.09754419 | 0.03 | 2.78 | 1.07299976 | 1.16037583 | 1.06054382 | 552412 |
| 1708041000 | 1.06787278 | 0.01 | 1.41 | 1.04447882 | 1.09229011 | 1.04287352 | 236587 |
| 1707954600 | 1.0530148 | 0.05 | 4.51 | 1.016016 | 1.0555776 | 0.99336018 | 247138 |
| 1707868200 | 1.00755351 | -0.01 | -1.19 | 1.02661018 | 1.03404461 | 0.98564876 | 177508 |
| 1707781800 | 1.01968494 | 0.04 | 3.94 | 1.00532335 | 1.06851734 | 0.97088665 | 134717 |
| 1707695400 | 0.98104942 | -0.00491 | -0.50 | 0.98193346 | 1.03029686 | 0.97170389 | 168979 |
| 1707609000 | 0.98595964 | -0.007915 | -0.80 | 0.99602468 | 1.01107072 | 0.9758819 | 107752 |
| 1707522600 | 0.99387498 | -0.006334 | -0.63 | 1.00532335 | 1.06851734 | 0.99349362 | 309325 |
| 1707436200 | 1.00020938 | -0 | -0.30 | 1.00758611 | 1.0197302 | 0.94952056 | 297833 |
| 1707349800 | 1.00326349 | -0.02 | -1.72 | 1.01943611 | 1.035563 | 0.98207592 | 368838 |
| 1707263400 | 1.02086131 | 0.07 | 6.99 | 0.95395697 | 1.0257825 | 0.94706298 | 546421 |
| 1707177000 | 0.95418353 | 0.04768349 | 5.26 | 0.92950047 | 0.95626491 | 0.59416644 | 318373 |
| 1707090600 | 0.90650004 | -0.014154 | -1.54 | 0.91353948 | 0.92627413 | 0.90007165 | 171743 |
| 1707004200 | 0.92065365 | 0.00992303 | 1.09 | 0.9132343 | 0.92687886 | 0.90086625 | 249423 |
| 1706917800 | 0.91073062 | -0.041707 | -4.38 | 0.96811919 | 0.99315477 | 0.88374772 | 668849 |
| 1706831400 | 0.95243808 | 0.06776362 | 7.66 | 0.88820928 | 0.97081335 | 0.84740702 | 1247145 |
| 1706745000 | 0.88467446 | -0.009311 | -1.04 | 0.88822597 | 0.92145207 | 0.86918963 | 355035 |
| 1706658600 | 0.89398545 | -0.004547 | -0.51 | 0.89853238 | 0.92559277 | 0.88281534 | 139888 |
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
