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 | 0.0023 | 0.380983932417 | 0.6037 | 0.8114 | 0.5931 | 2975759.84286 | CX |
| 4 | -0.2162 | -26.2953052785 | 0.8222 | 0.9912 | 0.5252 | 4949731.425 | CX |
| 12 | 0.4643 | 327.66407904 | 0.1417 | 1.08 | 0.1192 | 10292182.0321 | CX |
| 26 | 0.5939 | 4908.26446281 | 0.0121 | 1.08 | 0.0117 | 14756292.1897 | CX |
| 52 | 0.5838 | 2629.72972973 | 0.0222 | 1.08 | 0.0104 | 9847865.93244 | CX |
| 156 | -0.26965266 | -30.7944773445 | 0.87565266 | 128.60741088 | 0.0104 | 4824410.67661 | CX |
| 260 | -0.26965266 | -30.7944773445 | 0.87565266 | 128.60741088 | 0.0104 | 4824410.67661 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.6317 | -0.0377 | -5.63 | 0.6698 | 0.6759 | 0.6287 | 2379408 |
| 1714089000 | 0.6694 | -0.0727 | -9.80 | 0.7053 | 0.713 | 0.6469 | 2870658 |
| 1714002600 | 0.7421 | -0.0094 | -1.25 | 0.7421 | 0.7619 | 0.71 | 1940720 |
| 1713916200 | 0.7515 | 0.0101 | 1.36 | 0.734 | 0.788 | 0.7104 | 2928823 |
| 1713829800 | 0.7414 | -0.0081 | -1.08 | 0.6865 | 0.8114 | 0.6791 | 5044464 |
| 1713743400 | 0.7495 | 0.0634 | 9.24 | 0.6865 | 0.7575 | 0.6791 | 2790188 |
| 1713657000 | 0.6861 | 0.0765 | 12.55 | 0.6037 | 0.7 | 0.5931 | 2876054 |
| 1713570600 | 0.6096 | -0.0272 | -4.27 | 0.6382 | 0.6668 | 0.5615 | 6130293 |
| 1713484200 | 0.6368 | 0.0021 | 0.33 | 0.6285 | 0.6624 | 0.6101 | 2820360 |
| 1713397800 | 0.6347 | -0.0437 | -6.44 | 0.677 | 0.6889 | 0.5936 | 4648066 |
| 1713311400 | 0.6784 | -0.0104 | -1.51 | 0.6929 | 0.6996 | 0.6 | 6794697 |
| 1713225000 | 0.6888 | 0.0204 | 3.05 | 0.6658 | 0.8097 | 0.6457 | 13374434 |
| 1713138600 | 0.6684 | 0.0434 | 6.94 | 0.63 | 0.675 | 0.535 | 7143439 |
| 1713052200 | 0.625 | -0.0427 | -6.40 | 0.6763 | 0.6888 | 0.5252 | 11123410 |
| 1712965800 | 0.6677 | -0.0823 | -10.97 | 0.7507 | 0.7673 | 0.5936 | 9456325 |
| 1712879400 | 0.75 | -0.0609 | -7.51 | 0.811 | 0.8137 | 0.75 | 2961439 |
| 1712793000 | 0.8109 | 0.0027 | 0.33 | 0.8029 | 0.8389 | 0.7515 | 4270211 |
| 1712706600 | 0.8082 | -0.0563 | -6.51 | 0.8699 | 0.8709 | 0.8019 | 2620966 |
| 1712620200 | 0.8645 | 0.0289 | 3.46 | 0.8331 | 0.8864 | 0.8237 | 2489389 |
| 1712533800 | 0.8356 | -0.0343 | -3.94 | 0.8727 | 0.8822 | 0.8239 | 2595618 |
| 1712447400 | 0.8699 | 0.0469 | 5.70 | 0.8203 | 0.88 | 0.8077 | 2457890 |
| 1712361000 | 0.823 | -0.0057 | -0.69 | 0.831 | 0.8398 | 0.7426 | 5475586 |
| 1712274600 | 0.8287 | -0.02 | -2.36 | 0.8431 | 0.8791 | 0.8091 | 4484112 |
| 1712188200 | 0.8487 | -0.0185 | -2.13 | 0.8629 | 0.9178 | 0.825 | 4229651 |
| 1712101800 | 0.8672 | -0.053 | -5.76 | 0.915 | 0.9225 | 0.8051 | 6249111 |
| 1712015400 | 0.9202 | -0.0213 | -2.26 | 0.9396 | 0.9912 | 0.85 | 7920249 |
| 1711929000 | 0.9415 | 0.1218 | 14.86 | 0.8143 | 0.942 | 0.8059 | 4959990 |
| 1711842600 | 0.8197 | -0.0043 | -0.52 | 0.8222 | 0.8755 | 0.7937 | 5556917 |
| 1711756200 | 0.824 | -0.0789 | -8.74 | 0.9048 | 0.913 | 0.8191 | 5478336 |
| 1711669800 | 0.9029 | -0.0045 | -0.50 | 0.9099 | 0.9549 | 0.8835 | 7009477 |
| 1711583400 | 0.9074 | -0.0583 | -6.04 | 0.9621 | 1.04 | 0.89 | 9146227 |
| 1711497000 | 0.9657 | -0.0643 | -6.24 | 1.04 | 1.06 | 0.8668 | 10095125 |
| 1711410600 | 1.03 | 0.1 | 10.21 | 0.93 | 1.08 | 0.9275 | 15871911 |
| 1711324200 | 0.9346 | 0.0465 | 5.24 | 0.8888 | 0.965 | 0.875 | 9032825 |
| 1711237800 | 0.8881 | 0.0789 | 9.75 | 0.817 | 0.946 | 0.79 | 7002405 |
| 1711151400 | 0.8092 | -0.053 | -6.15 | 0.867 | 0.92 | 0.77 | 7677199 |
| 1711065000 | 0.8622 | -0.0552 | -6.02 | 0.929 | 0.955 | 0.84 | 6483011 |
| 1710978600 | 0.9174 | 0.1639 | 21.75 | 0.7704 | 0.9738 | 0.7397 | 12876022 |
| 1710892200 | 0.7535 | -0.0914 | -10.82 | 0.8464 | 0.89 | 0.7221 | 16121385 |
| 1710805800 | 0.8449 | -0.0228 | -2.63 | 0.8791 | 0.99 | 0.8055 | 14388191 |
| 1710719400 | 0.8677 | 0.1802 | 26.21 | 0.6968 | 0.9202 | 0.6793 | 18100433 |
| 1710633000 | 0.6875 | -0.0524 | -7.08 | 0.7374 | 0.794 | 0.6777 | 8533369 |
| 1710546600 | 0.7399 | -0.0612 | -7.64 | 0.7595 | 0.763 | 0.6509 | 12815766 |
| 1710460200 | 0.8011 | -0.0149 | -1.83 | 0.7916 | 0.8138 | 0.705 | 5324050 |
| 1710373800 | 0.816 | 0.1287 | 18.73 | 0.697 | 0.82 | 0.6864 | 13806807 |
| 1710287400 | 0.6873 | -0.0351 | -4.86 | 0.7064 | 0.76 | 0.6164 | 15754867 |
| 1710201000 | 0.7224 | -0.052 | -6.71 | 0.7742 | 0.8178 | 0.69 | 60046776 |
| 1710114600 | 0.7744 | -0.0316 | -3.92 | 0.824 | 0.8486 | 0.6653 | 29114860 |
| 1710028200 | 0.806 | 0.291 | 56.50 | 0.5146 | 0.888 | 0.5146 | 72413466 |
| 1709941800 | 0.515 | 0.1147 | 28.65 | 0.3907 | 0.545 | 0.3898 | 47028106 |
| 1709855400 | 0.4003 | 0.0879 | 28.14 | 0.311 | 0.45 | 0.3094 | 36980779 |
| 1709769000 | 0.3124 | 0.0648 | 26.17 | 0.2458 | 0.3198 | 0.22 | 13087838 |
| 1709682600 | 0.2476 | 0.0071 | 2.95 | 0.2374 | 0.262 | 0.2135 | 12662657 |
| 1709596200 | 0.2405 | -0.0433 | -15.26 | 0.2867 | 0.2878 | 0.2384 | 11244502 |
| 1709509800 | 0.2838 | -0.011 | -3.73 | 0.2944 | 0.2975 | 0.2721 | 5740497 |
| 1709423400 | 0.2948 | -0.0202 | -6.41 | 0.313 | 0.314 | 0.2771 | 8758562 |
| 1709337000 | 0.315 | 0.0449 | 16.62 | 0.2683 | 0.3214 | 0.2683 | 8519490 |
| 1709250600 | 0.2701 | -0.0208 | -7.15 | 0.2916 | 0.2939 | 0.2616 | 7050673 |
| 1709164200 | 0.2909 | -0.0113 | -3.74 | 0.3022 | 0.3157 | 0.2667 | 9450089 |
| 1709077800 | 0.3022 | -0.0258 | -7.87 | 0.3255 | 0.337 | 0.2965 | 8406518 |
| 1708991400 | 0.328 | 0.0237 | 7.79 | 0.3048 | 0.3317 | 0.28 | 10520132 |
| 1708905000 | 0.3043 | -0.0242 | -7.37 | 0.3293 | 0.3321 | 0.2887 | 7202487 |
| 1708818600 | 0.3285 | 0.067 | 25.62 | 0.26 | 0.3411 | 0.258 | 18486477 |
| 1708732200 | 0.2615 | -0.0053 | -1.99 | 0.2634 | 0.28 | 0.2413 | 8490193 |
| 1708645800 | 0.2668 | 0.0062 | 2.38 | 0.2628 | 0.31 | 0.2456 | 24989685 |
| 1708559400 | 0.2606 | 0.042 | 19.21 | 0.2135 | 0.2655 | 0.207 | 13482134 |
| 1708473000 | 0.2186 | 0.0205 | 10.35 | 0.1992 | 0.225 | 0.1883 | 9947790 |
| 1708386600 | 0.1981 | -0.0137 | -6.47 | 0.2128 | 0.218 | 0.1816 | 12650254 |
| 1708300200 | 0.2118 | 0.0264 | 14.24 | 0.187 | 0.2188 | 0.1826 | 12070611 |
| 1708213800 | 0.1854 | -0.0016 | -0.86 | 0.1887 | 0.1953 | 0.1743 | 6984807 |
| 1708127400 | 0.187 | 0.0333 | 21.67 | 0.1527 | 0.2 | 0.1517 | 26100049 |
| 1708041000 | 0.1537 | -0.0027 | -1.73 | 0.157 | 0.159 | 0.1503 | 3168908 |
| 1707954600 | 0.1564 | 0.0102 | 6.98 | 0.1481 | 0.1603 | 0.1445 | 6130877 |
| 1707868200 | 0.1462 | -0.0016 | -1.08 | 0.1475 | 0.1515 | 0.1436 | 3510261 |
| 1707781800 | 0.1478 | 0.0073 | 5.20 | 0.1409 | 0.1493 | 0.1372 | 3323203 |
| 1707695400 | 0.1405 | -0.0055 | -3.77 | 0.1466 | 0.1537 | 0.1398 | 3663306 |
| 1707609000 | 0.146 | 0.001 | 0.69 | 0.1449 | 0.1465 | 0.1404 | 2765376 |
| 1707522600 | 0.145 | 0.01 | 7.41 | 0.1354 | 0.1479 | 0.1337 | 5186758 |
| 1707436200 | 0.135 | -0.0034 | -2.46 | 0.1387 | 0.142 | 0.1346 | 3608786 |
| 1707349800 | 0.1384 | 0.0081 | 6.22 | 0.1305 | 0.1384 | 0.13 | 3281730 |
| 1707263400 | 0.1303 | 0.0057 | 4.57 | 0.125 | 0.1311 | 0.1192 | 4884444 |
| 1707177000 | 0.1246 | -0.0085 | -6.39 | 0.1332 | 0.1345 | 0.122 | 4850374 |
| 1707090600 | 0.1331 | -0.0075 | -5.33 | 0.1409 | 0.143 | 0.1331 | 1989274 |
| 1707004200 | 0.1406 | -0.0011 | -0.78 | 0.1417 | 0.1438 | 0.1364 | 2640651 |
| 1706917800 | 0.1417 | -0.0024 | -1.67 | 0.1445 | 0.157 | 0.1397 | 5619220 |
| 1706831400 | 0.1441 | 0.0103 | 7.70 | 0.134 | 0.1484 | 0.1299 | 3880513 |
| 1706745000 | 0.1338 | -0.0052 | -3.74 | 0.1378 | 0.1392 | 0.1299 | 3593466 |
| 1706658600 | 0.139 | 0.0043 | 3.19 | 0.1343 | 0.145 | 0.1325 | 3574024 |
| 1706572200 | 0.1347 | 0.0073 | 5.73 | 0.127 | 0.14 | 0.125 | 4812645 |
| 1706485800 | 0.1274 | -0.004 | -3.04 | 0.1315 | 0.1327 | 0.1261 | 2102508 |
| 1706399400 | 0.1314 | 0.0061 | 4.87 | 0.1255 | 0.1327 | 0.1255 | 2240814 |
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
