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 | -0.01974 | -2.88676679195 | 0.68381 | 0.81091 | 0.592 | 1269629.82779 | CX |
| 4 | -0.15191 | -18.6168778647 | 0.81598 | 0.97853 | 0.531238 | 1440209.73968 | CX |
| 12 | 0.52362 | 372.815948736 | 0.14045 | 1.06 | 0.1188 | 2660982.44146 | CX |
| 26 | 0.652191 | 5490.28537756 | 0.011879 | 1.06 | 0.01155 | 4790837.51995 | CX |
| 52 | 0.641805 | 2882.57354592 | 0.022265 | 1.06 | 0.0103 | 4878310.45738 | CX |
| 156 | -0.21093 | -24.1062857143 | 0.875 | 1.17 | 0.0103 | 3596733.55196 | CX |
| 260 | -0.21093 | -24.1062857143 | 0.875 | 1.17 | 0.0103 | 3596733.55196 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.62571 | -0.00448 | -0.71 | 0.628467 | 0.63502 | 0.592 | 965831 |
| 1714175400 | 0.63019 | -0.04043 | -6.03 | 0.67006 | 0.67624 | 0.6283 | 959391 |
| 1714089000 | 0.67062 | -0.03258 | -4.63 | 0.70461 | 0.7145 | 0.651 | 1111499 |
| 1714002600 | 0.7032 | -0.045398 | -6.06 | 0.74683 | 0.76697 | 0.68324 | 1094671 |
| 1713916200 | 0.748598 | 0.007198 | 0.97 | 0.74007 | 0.78952 | 0.70898 | 1372955 |
| 1713829800 | 0.7414 | -0.00383 | -0.51 | 0.74204 | 0.81091 | 0.720354 | 2479599 |
| 1713743400 | 0.74523 | 0.06606 | 9.73 | 0.68381 | 0.74914 | 0.67736 | 903460 |
| 1713657000 | 0.67917 | 0.07433 | 12.29 | 0.60233 | 0.70206 | 0.59535 | 944742 |
| 1713570600 | 0.60484 | -0.02911 | -4.59 | 0.63557 | 0.66268 | 0.57104 | 1443082 |
| 1713484200 | 0.63395 | 0.00019 | 0.03 | 0.6333 | 0.66004 | 0.6079 | 1062748 |
| 1713397800 | 0.63376 | -0.04231 | -6.26 | 0.67891 | 0.68775 | 0.5958 | 1122055 |
| 1713311400 | 0.67607 | -0.00796 | -1.16 | 0.689707 | 0.696065 | 0.59476 | 2022969 |
| 1713225000 | 0.68403 | 0.01481 | 2.21 | 0.661986 | 0.804712 | 0.64942 | 3475996 |
| 1713138600 | 0.66922 | 0.04819 | 7.76 | 0.61865 | 0.67289 | 0.5354 | 1760742 |
| 1713052200 | 0.62103 | -0.04299 | -6.47 | 0.67042 | 0.68877 | 0.531238 | 2140169 |
| 1712965800 | 0.66402 | -0.08727 | -11.62 | 0.752218 | 0.7682 | 0.58448 | 1587018 |
| 1712879400 | 0.75129 | -0.06459 | -7.92 | 0.8107 | 0.81421 | 0.75023 | 968105 |
| 1712793000 | 0.81588 | 0.01032 | 1.28 | 0.81057 | 0.83324 | 0.76002 | 901314 |
| 1712706600 | 0.80556 | -0.06395 | -7.35 | 0.86352 | 0.873 | 0.79856 | 1053000 |
| 1712620200 | 0.86951 | 0.03686 | 4.43 | 0.83506 | 0.88417 | 0.818289 | 1070597 |
| 1712533800 | 0.83265 | -0.03326 | -3.84 | 0.86998 | 0.88345 | 0.822202 | 1085365 |
| 1712447400 | 0.86591 | 0.04001 | 4.84 | 0.81948 | 0.88405 | 0.807314 | 1164008 |
| 1712361000 | 0.8259 | 0.00128 | 0.16 | 0.827464 | 0.83938 | 0.75044 | 1635956 |
| 1712274600 | 0.82462 | -0.03006 | -3.52 | 0.84699 | 0.87624 | 0.805 | 1460188 |
| 1712188200 | 0.85468 | -0.013102 | -1.51 | 0.86456 | 0.91853 | 0.82645 | 1415201 |
| 1712101800 | 0.867782 | -0.052658 | -5.72 | 0.91762 | 0.91855 | 0.79955 | 2111135 |
| 1712015400 | 0.92044 | -0.01958 | -2.08 | 0.93367 | 0.97853 | 0.84612 | 1427535 |
| 1711929000 | 0.94002 | 0.12275 | 15.02 | 0.81598 | 0.94034 | 0.81313 | 1586527 |
| 1711842600 | 0.81727 | -0.00816 | -0.99 | 0.82127 | 0.87 | 0.79876 | 1531902 |
| 1711756200 | 0.82543 | -0.07722 | -8.55 | 0.90212 | 0.90798 | 0.81712 | 1631130 |
| 1711669800 | 0.90265 | -0.00522 | -0.57 | 0.90915 | 0.94646 | 0.89009 | 1766649 |
| 1711583400 | 0.90787 | -0.05209 | -5.43 | 0.9553 | 1.01 | 0.89 | 2061741 |
| 1711497000 | 0.95996 | -0.07004 | -6.80 | 1.03 | 1.06 | 0.90699 | 2946128 |
| 1711410600 | 1.03 | 0.07 | 7.46 | 0.934919 | 1.06 | 0.93487 | 4057080 |
| 1711324200 | 0.95853 | 0.05719 | 6.34 | 0.894311 | 0.966776 | 0.8755 | 2125872 |
| 1711237800 | 0.90134 | 0.08637 | 10.60 | 0.81469 | 0.949014 | 0.78942 | 2198802 |
| 1711151400 | 0.81497 | -0.05212 | -6.01 | 0.86851 | 0.9115 | 0.785 | 1931450 |
| 1711065000 | 0.86709 | -0.07054 | -7.52 | 0.91802 | 0.94499 | 0.84 | 1719700 |
| 1710978600 | 0.93763 | 0.2002 | 27.15 | 0.76613 | 0.97293 | 0.7422 | 2414772 |
| 1710892200 | 0.73743 | -0.12222 | -14.22 | 0.840095 | 0.890401 | 0.71851 | 3026344 |
| 1710805800 | 0.85965 | -0.00149 | -0.17 | 0.93854 | 0.99009 | 0.808552 | 2806985 |
| 1710719400 | 0.86114 | 0.182407 | 26.87 | 0.68864 | 0.90365 | 0.68569 | 2319954 |
| 1710633000 | 0.678733 | -0.054457 | -7.43 | 0.73654 | 0.798143 | 0.678305 | 2202075 |
| 1710546600 | 0.73319 | -0.03028 | -3.97 | 0.761567 | 0.76382 | 0.62 | 4080468 |
| 1710460200 | 0.76347 | -0.04617 | -5.70 | 0.78881 | 0.80858 | 0.71047 | 1919042 |
| 1710373800 | 0.80964 | 0.13099 | 19.30 | 0.68301 | 0.8136 | 0.67986 | 2489632 |
| 1710287400 | 0.67865 | -0.04687 | -6.46 | 0.70873 | 0.74439 | 0.620001 | 2171193 |
| 1710201000 | 0.72552 | -0.04347 | -5.65 | 0.7794 | 0.81 | 0.544 | 5664875 |
| 1710114600 | 0.76899 | -0.03524 | -4.38 | 0.80969 | 0.83444 | 0.54321 | 2403325 |
| 1710028200 | 0.80423 | 0.29911 | 59.22 | 0.53259 | 0.85127 | 0.52126 | 3230442 |
| 1709941800 | 0.50512 | 0.10456 | 26.10 | 0.390712 | 0.53942 | 0.390662 | 3344294 |
| 1709855400 | 0.40056 | 0.08741 | 27.91 | 0.3107 | 0.4275 | 0.3023 | 3970426 |
| 1709769000 | 0.31315 | 0.07053 | 29.07 | 0.24664 | 0.31829 | 0.22305 | 3839196 |
| 1709682600 | 0.24262 | 0.00199 | 0.83 | 0.2406 | 0.2627 | 0.20863 | 3329593 |
| 1709596200 | 0.24063 | -0.04235 | -14.97 | 0.2857 | 0.28871 | 0.24 | 3613082 |
| 1709509800 | 0.28298 | -0.01173 | -3.98 | 0.2939 | 0.29597 | 0.2686 | 3525550 |
| 1709423400 | 0.29471 | -0.02229 | -7.03 | 0.3138 | 0.3149 | 0.274 | 3663898 |
| 1709337000 | 0.317 | 0.04639 | 17.14 | 0.2689 | 0.32225 | 0.2687 | 4006828 |
| 1709250600 | 0.27061 | -0.02092 | -7.18 | 0.29179 | 0.2962 | 0.26702 | 3375064 |
| 1709164200 | 0.29153 | -0.00931 | -3.09 | 0.30191 | 0.3136 | 0.26993 | 4875824 |
| 1709077800 | 0.30084 | -0.02736 | -8.34 | 0.3282 | 0.33999 | 0.2879 | 4127043 |
| 1708991400 | 0.3282 | 0.02226 | 7.28 | 0.30599 | 0.335 | 0.2774 | 2991025 |
| 1708905000 | 0.30594 | -0.03073 | -9.13 | 0.32918 | 0.33135 | 0.265 | 3785098 |
| 1708818600 | 0.33667 | 0.07784 | 30.07 | 0.267789 | 0.34 | 0.2569 | 4134213 |
| 1708732200 | 0.25883 | -0.00549 | -2.08 | 0.26502 | 0.28013 | 0.24968 | 4605892 |
| 1708645800 | 0.26432 | 0.00381 | 1.46 | 0.26098 | 0.3066 | 0.24799 | 5066007 |
| 1708559400 | 0.26051 | 0.04241 | 19.45 | 0.2181 | 0.26233 | 0.20592 | 4928511 |
| 1708473000 | 0.2181 | 0.01932 | 9.72 | 0.19893 | 0.22295 | 0.1898 | 5482111 |
| 1708386600 | 0.19878 | -0.01329 | -6.27 | 0.21154 | 0.2169 | 0.18476 | 3604849 |
| 1708300200 | 0.21207 | 0.026201 | 14.10 | 0.18652 | 0.21931 | 0.1821 | 4481591 |
| 1708213800 | 0.185869 | -0.002981 | -1.58 | 0.18651 | 0.2085 | 0.171166 | 4264356 |
| 1708127400 | 0.18885 | 0.03586 | 23.44 | 0.1537 | 0.2 | 0.151028 | 5533649 |
| 1708041000 | 0.15299 | -0.00283 | -1.82 | 0.1559 | 0.15928 | 0.15027 | 3411999 |
| 1707954600 | 0.15582 | 0.00945 | 6.46 | 0.14756 | 0.15936 | 0.1434 | 3189649 |
| 1707868200 | 0.14637 | -0.001188 | -0.81 | 0.147558 | 0.152 | 0.143522 | 3212309 |
| 1707781800 | 0.147558 | 0.007698 | 5.50 | 0.14068 | 0.14902 | 0.136887 | 2423896 |
| 1707695400 | 0.13986 | -0.00543 | -3.74 | 0.14549 | 0.15386 | 0.13947 | 2955545 |
| 1707609000 | 0.14529 | -0.00028 | -0.19 | 0.1455 | 0.14674 | 0.14034 | 2028361 |
| 1707522600 | 0.14557 | 0.00995 | 7.34 | 0.13521 | 0.14809 | 0.13367 | 3630023 |
| 1707436200 | 0.13562 | -0.0025 | -1.81 | 0.13808 | 0.14213 | 0.13492 | 2663040 |
| 1707349800 | 0.13812 | 0.00889 | 6.88 | 0.12967 | 0.13822 | 0.1285 | 2399322 |
| 1707263400 | 0.12923 | 0.00346 | 2.75 | 0.12523 | 0.13013 | 0.1188 | 3309063 |
| 1707177000 | 0.12577 | -0.00776 | -5.81 | 0.13314 | 0.1339 | 0.12387 | 4053325 |
| 1707090600 | 0.13353 | -0.0073 | -5.18 | 0.14045 | 0.14216 | 0.1332 | 2672433 |
| 1707004200 | 0.14083 | -0.00084 | -0.59 | 0.14085 | 0.1437 | 0.13625 | 2522511 |
| 1706917800 | 0.14167 | -0.002509 | -1.74 | 0.14408 | 0.1666 | 0.1397 | 4743946 |
| 1706831400 | 0.144179 | 0.011239 | 8.45 | 0.133463 | 0.14785 | 0.13011 | 3483323 |
| 1706745000 | 0.13294 | -0.00594 | -4.28 | 0.13798 | 0.13939 | 0.12956 | 3154243 |
| 1706658600 | 0.13888 | 0.00439 | 3.26 | 0.1349 | 0.14432 | 0.13141 | 3144390 |
| 1706572200 | 0.13449 | 0.006534 | 5.11 | 0.1281 | 0.13994 | 0.12471 | 4177737 |
| 1706485800 | 0.127956 | -0.002574 | -1.97 | 0.13098 | 0.13235 | 0.1272 | 2386703 |
| 1706399400 | 0.13053 | 0.005968 | 4.79 | 0.1237 | 0.13196 | 0.1234 | 2780528 |
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
