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 | -0.01577238 | -1.43041407685 | 1.10264435 | 1.14190483 | 1.09816927 | 1158.67768646 | CX |
| 4 | -0.10176912 | -8.56180396725 | 1.18864109 | 1.23413441 | 1.05563165 | 1158.67768646 | CX |
| 12 | 0.58113837 | 114.909978297 | 0.5057336 | 1.23783079 | 0.50151271 | 1158.67768646 | CX |
| 26 | 0.96328939 | 779.470205267 | 0.12358258 | 3.7870956 | 0.11044673 | 4274.17435192 | CX |
| 52 | 0.82840387 | 320.505265447 | 0.2584681 | 3.7870956 | 0.10686216 | 6867.13253318 | CX |
| 156 | -0.105635 | -8.85822914729 | 1.19250697 | 3.7870956 | 0.03000625 | 15051.5824953 | CX |
| 260 | 0.37530548 | 52.743557387 | 0.71156649 | 3.7870956 | 0.03000625 | 14785.5121909 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 1.090116 | -0.04 | -3.29 | 1.1276513 | 1.13894182 | 1.07936035 | 0 |
| 1713916200 | 1.1271925 | -0.01 | -0.73 | 1.13427503 | 1.140975 | 1.11844645 | 0 |
| 1713829800 | 1.13548571 | 0.03 | 2.90 | 1.10264435 | 1.14190483 | 1.09816927 | 1158 |
| 1713743400 | 1.10352374 | 0 | 0.12 | 1.0999644 | 1.11539005 | 1.0913771 | 0 |
| 1713657000 | 1.1022229 | 0.01 | 1.35 | 1.08375274 | 1.11127036 | 1.07405682 | 0 |
| 1713570600 | 1.08755728 | 0.01 | 0.84 | 1.0762559 | 1.11213057 | 1.01204196 | 0 |
| 1713484200 | 1.07847264 | 0.04 | 3.57 | 1.04058517 | 1.08895185 | 1.03319615 | 0 |
| 1713397800 | 1.04128355 | -0.04 | -3.76 | 1.08407044 | 1.0944948 | 1.01652875 | 0 |
| 1713311400 | 1.08197375 | 0 | 0.44 | 1.07693816 | 1.09151209 | 1.0480725 | 0 |
| 1713225000 | 1.07719133 | -0.04 | -3.58 | 1.09215054 | 1.1350517 | 1.05563165 | 1158 |
| 1713138600 | 1.11714408 | 0.02 | 2.03 | 1.09215054 | 1.11809971 | 1.05563165 | 0 |
| 1713052200 | 1.09496905 | -0.04 | -3.94 | 1.13928583 | 1.15370338 | 1.04600145 | 0 |
| 1712965800 | 1.13985042 | -0.05 | -4.20 | 1.18875282 | 1.20889942 | 1.12115544 | 0 |
| 1712879400 | 1.18979607 | -0.01 | -0.69 | 1.19809776 | 1.20995965 | 1.18127126 | 0 |
| 1712793000 | 1.19805989 | 0.02 | 1.99 | 1.17357202 | 1.20709037 | 1.14686927 | 0 |
| 1712706600 | 1.17463598 | -0.04 | -3.53 | 1.21587514 | 1.21825285 | 1.15937606 | 0 |
| 1712620200 | 1.21762815 | 0.04 | 3.28 | 1.16353599 | 1.23413441 | 1.15267371 | 1158 |
| 1712533800 | 1.17900103 | 0.01 | 0.69 | 1.17000673 | 1.19292225 | 1.16998771 | 0 |
| 1712447400 | 1.17086608 | 0.02 | 1.42 | 1.15079963 | 1.18168319 | 1.14615594 | 0 |
| 1712361000 | 1.15449685 | -0.01 | -0.68 | 1.16353599 | 1.16678086 | 1.12094607 | 0 |
| 1712274600 | 1.16236946 | 0.04 | 3.50 | 1.12188541 | 1.17675373 | 1.105642 | 0 |
| 1712188200 | 1.12306416 | 0.01 | 1.02 | 1.11214534 | 1.13649279 | 1.09684008 | 0 |
| 1712101800 | 1.11168688 | -0.07 | -6.30 | 1.18283851 | 1.18283851 | 1.09663852 | 0 |
| 1712015400 | 1.18644897 | -0.02 | -1.96 | 1.18864109 | 1.21738398 | 1.15830428 | 1158 |
| 1711929000 | 1.21015611 | 0.03 | 2.31 | 1.18404698 | 1.21101818 | 1.18385544 | 0 |
| 1711842600 | 1.18289013 | -0 | -0.34 | 1.1861199 | 1.1944637 | 1.18177404 | 0 |
| 1711756200 | 1.18687703 | -0.01 | -1.22 | 1.20165371 | 1.20438528 | 1.1733905 | 0 |
| 1711669800 | 1.2015233 | 0.03 | 2.21 | 1.18015109 | 1.21592693 | 1.1707963 | 0 |
| 1711583400 | 1.17557209 | -0.01 | -1.10 | 1.18864109 | 1.21738398 | 1.16109256 | 0 |
| 1711497000 | 1.18859524 | 0 | 0.10 | 1.18487815 | 1.21494497 | 1.17868537 | 0 |
| 1711410600 | 1.18737421 | 0.04 | 3.85 | 1.08215153 | 1.2193287 | 1.07769835 | 1158 |
| 1711324200 | 1.14336561 | 0.05 | 4.63 | 1.08809521 | 1.14738308 | 1.08403104 | 0 |
| 1711237800 | 1.09273567 | 0.02 | 1.45 | 1.08214762 | 1.11859162 | 1.07040969 | 0 |
| 1711151400 | 1.07714226 | -0.03 | -3.11 | 1.11222735 | 1.13144684 | 1.05803262 | 0 |
| 1711065000 | 1.11172746 | -0.04 | -3.47 | 1.15343475 | 1.15800985 | 1.09759552 | 0 |
| 1710978600 | 1.15165185 | 0.1 | 9.04 | 1.05519204 | 1.15649387 | 1.03324132 | 0 |
| 1710892200 | 1.05618282 | -0.09 | -8.22 | 1.14973651 | 1.15664041 | 1.04508504 | 0 |
| 1710805800 | 1.15082697 | -0.01 | -0.86 | 1.08215153 | 1.2193287 | 1.07769835 | 1158 |
| 1710719400 | 1.16083532 | 0.05 | 4.82 | 1.11457552 | 1.16866242 | 1.09662833 | 0 |
| 1710633000 | 1.1075064 | -0.07 | -6.33 | 1.18113559 | 1.1886 | 1.10407848 | 0 |
| 1710546600 | 1.18231111 | -0.03 | -2.57 | 1.08215153 | 1.2193287 | 1.07769835 | 1158 |
| 1710460200 | 1.21352647 | -0.03 | -2.26 | 1.24041514 | 1.2528479 | 1.165262 | 0 |
| 1710373800 | 1.24157963 | 0.03 | 2.30 | 1.21239628 | 1.25155504 | 1.21130735 | 0 |
| 1710287400 | 1.2136151 | -0.01 | -0.95 | 1.2280897 | 1.23905046 | 1.17567737 | 0 |
| 1710201000 | 1.22523519 | 0.05 | 4.51 | 1.08215153 | 1.23783079 | 1.07769835 | 1158 |
| 1710114600 | 1.17234929 | 0.01 | 0.77 | 1.16290314 | 1.18847434 | 1.15949135 | 0 |
| 1710028200 | 1.16339641 | 0 | 0.30 | 1.15995592 | 1.16623292 | 1.1555739 | 0 |
| 1709941800 | 1.159924 | 0.02 | 1.83 | 1.13743212 | 1.18920873 | 1.12879508 | 0 |
| 1709855400 | 1.13910533 | 0.02 | 1.51 | 1.12036315 | 1.1557437 | 1.11634008 | 0 |
| 1709769000 | 1.12219291 | 0.03 | 2.69 | 1.08215153 | 1.147848 | 1.06711353 | 0 |
| 1709682600 | 1.0927664 | -0.06 | -5.09 | 1.15979597 | 1.17263098 | 1.03052774 | 0 |
| 1709596200 | 1.15133212 | 0.08 | 7.65 | 1.039149 | 1.16281417 | 1.03258623 | 1158 |
| 1709509800 | 1.06955984 | 0.02 | 1.55 | 1.05275541 | 1.07400673 | 1.04396028 | 0 |
| 1709423400 | 1.05326311 | -0.01 | -0.82 | 1.06086353 | 1.06086353 | 1.04660746 | 0 |
| 1709337000 | 1.06197521 | 0.02 | 1.78 | 1.039149 | 1.072287 | 1.03258623 | 0 |
| 1709250600 | 1.04339519 | -0.02 | -1.66 | 1.05807558 | 1.08090604 | 1.02756524 | 0 |
| 1709164200 | 1.06105489 | 0.09 | 9.63 | 0.96854548 | 1.08669266 | 0.96347372 | 0 |
| 1709077800 | 0.96781755 | 0.04199477 | 4.54 | 0.92753572 | 0.97788516 | 0.92566826 | 0 |
| 1708991400 | 0.92582278 | 0.04685954 | 5.33 | 0.77046053 | 0.93317801 | 0.7685654 | 1158 |
| 1708905000 | 0.87896324 | 0.00352097 | 0.40 | 0.87558643 | 0.8821959 | 0.87084358 | 0 |
| 1708818600 | 0.87544227 | 0.01166815 | 1.35 | 0.86173805 | 0.87770604 | 0.8589333 | 0 |
| 1708732200 | 0.86377412 | -0.007352 | -0.84 | 0.87107349 | 0.87435657 | 0.8581551 | 0 |
| 1708645800 | 0.87112612 | -0.011069 | -1.25 | 0.87934733 | 0.88340317 | 0.86494608 | 0 |
| 1708559400 | 0.88219522 | -0.00608 | -0.68 | 0.88736087 | 0.88952973 | 0.8606313 | 0 |
| 1708473000 | 0.8882749 | 0.00931658 | 1.06 | 0.87966876 | 0.89924925 | 0.86293158 | 0 |
| 1708386600 | 0.87895832 | -0.006396 | -0.72 | 0.77046053 | 0.8914483 | 0.7685654 | 1158 |
| 1708300200 | 0.88535384 | 0.00675889 | 0.77 | 0.87692377 | 0.88973417 | 0.86986926 | 0 |
| 1708213800 | 0.87859495 | -0.008212 | -0.93 | 0.88573215 | 0.88649421 | 0.8604778 | 0 |
| 1708127400 | 0.88680647 | 0.00443008 | 0.50 | 0.88206311 | 0.89185089 | 0.87708661 | 0 |
| 1708041000 | 0.88237639 | 0.00145654 | 0.17 | 0.88019022 | 0.89750727 | 0.87211317 | 0 |
| 1707954600 | 0.88091985 | 0.03741288 | 4.44 | 0.84457365 | 0.88394942 | 0.83673772 | 0 |
| 1707868200 | 0.84350697 | -0.005995 | -0.71 | 0.84847616 | 0.85547736 | 0.82179753 | 0 |
| 1707781800 | 0.84950243 | 0.0312342 | 3.82 | 0.77046053 | 0.85458591 | 0.7685654 | 1158 |
| 1707695400 | 0.81826823 | 0.00624185 | 0.77 | 0.8099465 | 0.82454353 | 0.8081833 | 0 |
| 1707609000 | 0.81202638 | 0.01114295 | 1.39 | 0.8019749 | 0.81788245 | 0.79643993 | 0 |
| 1707522600 | 0.80088343 | 0.03058777 | 3.97 | 0.77046053 | 0.81853329 | 0.7685654 | 0 |
| 1707436200 | 0.77029566 | 0.0183114 | 2.44 | 0.75421509 | 0.77446951 | 0.7533396 | 0 |
| 1707349800 | 0.75198426 | 0.01970869 | 2.69 | 0.73198368 | 0.75357817 | 0.72620488 | 0 |
| 1707263400 | 0.73227557 | 0.00808027 | 1.12 | 0.72427799 | 0.73606432 | 0.72201235 | 0 |
| 1707177000 | 0.7241953 | 0.00177102 | 0.25 | 0.5057336 | 0.73832062 | 0.50151271 | 1158 |
| 1707090600 | 0.72242428 | -0.007146 | -0.98 | 0.72973078 | 0.73171472 | 0.71945516 | 0 |
| 1707004200 | 0.72957049 | -0.003385 | -0.46 | 0.73325039 | 0.7361088 | 0.72907603 | 0 |
| 1706917800 | 0.73295562 | 0.00214899 | 0.29 | 0.73140144 | 0.73744038 | 0.72307547 | 0 |
| 1706831400 | 0.73080663 | 0.00722142 | 1.00 | 0.7230933 | 0.73465345 | 0.71096974 | 0 |
| 1706745000 | 0.72358521 | -0.003541 | -0.49 | 0.73028755 | 0.7426405 | 0.71870702 | 0 |
| 1706658600 | 0.72712655 | -0.007074 | -0.96 | 0.73321813 | 0.74324091 | 0.7252158 | 0 |
| 1706572200 | 0.73420042 | 0.02024933 | 2.84 | 0.5057336 | 0.7351491 | 0.50151271 | 1158 |
| 1706485800 | 0.71395109 | -0.001453 | -0.20 | 0.71536773 | 0.72661919 | 0.70666565 | 0 |
| 1706399400 | 0.71540424 | 0.00435418 | 0.61 | 0.70953137 | 0.71637838 | 0.70328731 | 0 |
| 1706313000 | 0.71105006 | 0.03315328 | 4.89 | 0.67785178 | 0.71705011 | 0.67650255 | 0 |
| 1706226600 | 0.67789678 | -0.00398 | -0.58 | 0.68014731 | 0.6835428 | 0.67115131 | 0 |
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
