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 | 0.12291777 | 7.91424182644 | 1.55312123 | 2.07282578 | 1.39522751 | 23.85342828 | CX |
| 4 | -1.42105577 | -45.8835094026 | 3.09709477 | 6.73189276 | 1.3418358 | 51.42758954 | CX |
| 12 | 0.93963895 | 127.598979658 | 0.73640005 | 6.73189276 | 0.55616555 | 28.87260846 | CX |
| 26 | 1.45543437 | 659.747880178 | 0.22060463 | 6.73189276 | 0.21122356 | 17.61647467 | CX |
| 52 | 1.28477052 | 328.360342239 | 0.39126848 | 6.73189276 | 0.18979868 | 11.33151891 | CX |
| 156 | 0.56974171 | 51.4998739624 | 1.10629729 | 6.73189276 | 0.09505601 | 16.0659628 | CX |
| 260 | 0.56974171 | 51.4998739624 | 1.10629729 | 6.73189276 | 0.09505601 | 16.0659628 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 1.7764048 | -0.01 | -0.45 | 1.78442046 | 2.07282578 | 1.7593183 | 13 |
| 1714261800 | 1.78436562 | 0.1 | 5.92 | 1.68632012 | 1.79877663 | 1.65874456 | 13 |
| 1714175400 | 1.68458621 | -0.03 | -1.72 | 1.71296893 | 1.71704611 | 1.6049905 | 14 |
| 1714089000 | 1.71408731 | -0.03 | -1.51 | 1.74300062 | 1.79146779 | 1.67742553 | 12 |
| 1714002600 | 1.74040243 | 0.1 | 6.24 | 1.63990649 | 1.85126739 | 1.63411509 | 20 |
| 1713916200 | 1.63822709 | -0.13 | -7.55 | 1.77126468 | 1.89543739 | 1.39522751 | 78 |
| 1713829800 | 1.77200091 | 0.12 | 7.30 | 1.55312123 | 1.78511475 | 1.53589732 | 14 |
| 1713743400 | 1.65151425 | 0.12 | 7.68 | 1.54447708 | 3.18345873 | 1.50042468 | 9 |
| 1713657000 | 1.53370435 | -0.03 | -1.68 | 1.55312123 | 1.63064902 | 1.53370435 | 11 |
| 1713570600 | 1.55989285 | -0.01 | -0.79 | 1.56954974 | 1.73189815 | 1.37468589 | 51 |
| 1713484200 | 1.57226166 | -0.03 | -2.01 | 1.61299303 | 1.64874688 | 1.47772841 | 37 |
| 1713397800 | 1.60448429 | 0.07 | 4.35 | 1.53644388 | 1.65037998 | 1.52537281 | 24 |
| 1713311400 | 1.53755023 | 0.01 | 0.46 | 1.52818147 | 1.74358508 | 1.47394034 | 48 |
| 1713225000 | 1.53056488 | -0.36 | -19.20 | 1.8863221 | 1.93479426 | 1.3418358 | 82 |
| 1713138600 | 1.89432782 | 0.13 | 7.33 | 1.75301389 | 1.90040401 | 1.69983556 | 19 |
| 1713052200 | 1.76488512 | -0.16 | -8.52 | 1.92042904 | 1.9676456 | 1.56919293 | 40 |
| 1712965800 | 1.92931 | -0.26 | -11.87 | 2.18689435 | 2.22688252 | 1.83990107 | 45 |
| 1712879400 | 2.1890914 | -0.33 | -13.06 | 2.5150436 | 6.73189276 | 2.13695212 | 113 |
| 1712793000 | 2.5179527 | -0.12 | -4.55 | 2.63529214 | 2.68779446 | 2.49360123 | 100 |
| 1712706600 | 2.6381188 | 0.37 | 16.17 | 2.27336999 | 2.71599057 | 2.2560835 | 353 |
| 1712620200 | 2.27096636 | 0.28 | 13.94 | 2.05299048 | 2.28940241 | 1.87531805 | 15 |
| 1712533800 | 1.99317244 | 0.06 | 2.93 | 1.93192767 | 2.02331296 | 1.9128992 | 10 |
| 1712447400 | 1.93643681 | -0.02 | -1.03 | 1.94993778 | 2.25070687 | 1.79297407 | 26 |
| 1712361000 | 1.95668096 | -0.09 | -4.61 | 2.05299048 | 2.13715607 | 1.87531805 | 62 |
| 1712274600 | 2.05124604 | 0.03 | 1.51 | 2.01269805 | 2.24073435 | 1.98633665 | 51 |
| 1712188200 | 2.02063889 | -0.76 | -27.42 | 2.79149069 | 3.13299547 | 1.98371703 | 59 |
| 1712101800 | 2.78393997 | -0 | -0.04 | 2.78721209 | 2.83662595 | 2.34939547 | 82 |
| 1712015400 | 2.78496315 | -0.31 | -10.02 | 3.09709477 | 3.09709477 | 2.69638493 | 26 |
| 1711929000 | 3.0952508 | 0.87 | 38.84 | 2.22944508 | 3.09945711 | 2.22944508 | 86 |
| 1711842600 | 2.22928621 | 0.08 | 3.77 | 2.14558752 | 2.41161878 | 2.14250177 | 22 |
| 1711756200 | 2.14828832 | 0.04 | 1.88 | 2.19790685 | 2.19804259 | 1.99466686 | 28 |
| 1711669800 | 2.10869947 | -0.29 | -12.15 | 2.40469366 | 2.84958441 | 1.81011044 | 175 |
| 1711583400 | 2.40042726 | 0.49 | 25.53 | 1.91268727 | 2.7367126 | 1.8751409 | 74 |
| 1711497000 | 1.91223407 | 0.2 | 11.75 | 1.71189524 | 1.98780984 | 1.71168499 | 31 |
| 1711410600 | 1.71112592 | 0.21 | 14.08 | 0.79043245 | 1.87643908 | 0.77773905 | 74 |
| 1711324200 | 1.49993405 | 0.63 | 73.14 | 0.86803022 | 1.58410618 | 0.86707562 | 114 |
| 1711237800 | 0.86630217 | 0.02752034 | 3.28 | 0.84175029 | 0.87659474 | 0.828907 | 19 |
| 1711151400 | 0.83878183 | 0.13635341 | 19.41 | 0.70312634 | 0.84893134 | 0.69507108 | 44 |
| 1711065000 | 0.70242842 | -0.090303 | -11.39 | 0.79043245 | 0.80782502 | 0.70023208 | 0 |
| 1710978600 | 0.79273132 | 0.15228841 | 23.78 | 0.63766372 | 0.79628331 | 0.61860693 | 0 |
| 1710892200 | 0.64044291 | -0.145296 | -18.49 | 0.78438366 | 0.78823589 | 0.55616555 | 18 |
| 1710805800 | 0.78573907 | -0.023599 | -2.92 | 0.85034938 | 0.91183684 | 0.77278907 | 3 |
| 1710719400 | 0.80933775 | 0.02173775 | 2.76 | 0.79413797 | 0.82044837 | 0.74106772 | 4 |
| 1710633000 | 0.7876 | -0.074697 | -8.66 | 0.86356476 | 0.87467119 | 0.77591494 | 6 |
| 1710546600 | 0.86229712 | -0.038861 | -4.31 | 0.85034938 | 0.91183684 | 0.83225406 | 4 |
| 1710460200 | 0.90115819 | -0.070247 | -7.23 | 0.97560796 | 0.98093835 | 0.87281486 | 7 |
| 1710373800 | 0.97140501 | 0.07018682 | 7.79 | 0.89718412 | 0.98107846 | 0.89663592 | 27 |
| 1710287400 | 0.90121819 | 0.05164536 | 6.08 | 0.85034938 | 0.91183684 | 0.84001 | 23 |
| 1710201000 | 0.84957283 | 0.05510056 | 6.94 | 0.8610567 | 0.90192631 | 0.79195665 | 14 |
| 1710114600 | 0.79447227 | -0.014865 | -1.84 | 0.82035038 | 0.83219696 | 0.7780464 | 1 |
| 1710028200 | 0.80933698 | -0.012445 | -1.51 | 0.82459725 | 0.83693809 | 0.80371773 | 3 |
| 1709941800 | 0.82178181 | -0.022703 | -2.69 | 0.8469041 | 0.85835498 | 0.81149795 | 0 |
| 1709855400 | 0.84448453 | -0.05805 | -6.43 | 0.8610567 | 0.90192631 | 0.80384805 | 8 |
| 1709769000 | 0.90253498 | 0.08496431 | 10.39 | 0.83570334 | 0.92249911 | 0.81106415 | 5 |
| 1709682600 | 0.81757067 | -0.025603 | -3.04 | 0.85179905 | 0.88848116 | 0.75606081 | 9 |
| 1709596200 | 0.84317411 | -0.030773 | -3.52 | 0.85840985 | 0.87578112 | 0.80641927 | 5 |
| 1709509800 | 0.87394742 | 0.05273889 | 6.42 | 0.83948625 | 0.87616538 | 0.82433138 | 1 |
| 1709423400 | 0.82120853 | -0.057983 | -6.60 | 0.87897617 | 0.96520657 | 0.78605891 | 20 |
| 1709337000 | 0.8791913 | 0.03632577 | 4.31 | 0.83968797 | 0.89030963 | 0.83968797 | 3 |
| 1709250600 | 0.84286553 | -0.008931 | -1.05 | 0.85840985 | 0.87578112 | 0.83121785 | 3 |
| 1709164200 | 0.85179608 | 0.0400623 | 4.94 | 0.81259776 | 0.90267001 | 0.80956255 | 8 |
| 1709077800 | 0.81173378 | 0.07442476 | 10.09 | 0.73775235 | 0.82210155 | 0.73540803 | 7 |
| 1708991400 | 0.73730902 | 0.0486161 | 7.06 | 0.69042606 | 0.73864558 | 0.645918 | 5 |
| 1708905000 | 0.68869292 | 0.01787144 | 2.66 | 0.6713688 | 0.68907339 | 0.66969769 | 3 |
| 1708818600 | 0.67082148 | 0.01136928 | 1.72 | 0.67469672 | 0.67978006 | 0.6564928 | 0 |
| 1708732200 | 0.6594522 | -0.024544 | -3.59 | 0.68362737 | 0.69332081 | 0.6513477 | 4 |
| 1708645800 | 0.68399584 | -0.033093 | -4.61 | 0.71285057 | 0.77979504 | 0.65885304 | 10 |
| 1708559400 | 0.71708883 | 0.0255917 | 3.70 | 0.69042606 | 0.71748617 | 0.645918 | 9 |
| 1708473000 | 0.69149713 | -0.060028 | -7.99 | 0.75141045 | 0.75513318 | 0.66416429 | 6 |
| 1708386600 | 0.75152522 | -0.048252 | -6.03 | 0.65668967 | 0.87369091 | 0.61918383 | 13 |
| 1708300200 | 0.79977748 | 0.04389027 | 5.81 | 0.7591044 | 0.80601252 | 0.74693747 | 9 |
| 1708213800 | 0.75588721 | 0.04287098 | 6.01 | 0.71106274 | 0.757715 | 0.70445893 | 4 |
| 1708127400 | 0.71301623 | -0.021488 | -2.93 | 0.75650485 | 0.76507811 | 0.70279466 | 2 |
| 1708041000 | 0.73450468 | -0.02943 | -3.85 | 0.76175989 | 0.77361615 | 0.72384363 | 4 |
| 1707954600 | 0.76393477 | 0.03952426 | 5.46 | 0.72381506 | 0.76437084 | 0.72043994 | 2 |
| 1707868200 | 0.72441051 | 0.0724016 | 11.10 | 0.68557435 | 0.73388794 | 0.65652449 | 7 |
| 1707781800 | 0.65200891 | 0.02997888 | 4.82 | 0.65668967 | 0.68366942 | 0.61918383 | 2 |
| 1707695400 | 0.62203003 | -0.032199 | -4.92 | 0.65369019 | 0.65800857 | 0.61996119 | 3 |
| 1707609000 | 0.65422933 | -0.01204 | -1.81 | 0.66755206 | 0.67393153 | 0.64512417 | 2 |
| 1707522600 | 0.6662692 | -0.002493 | -0.37 | 0.65668967 | 0.68357248 | 0.6560714 | 3 |
| 1707436200 | 0.66876238 | -0.075414 | -10.13 | 0.72022197 | 0.72529268 | 0.65673577 | 8 |
| 1707349800 | 0.74417598 | 0.06356733 | 9.34 | 0.68071468 | 0.75583732 | 0.68071181 | 6 |
| 1707263400 | 0.68060865 | 0.00608596 | 0.90 | 0.67392118 | 0.68276358 | 0.651941 | 5 |
| 1707177000 | 0.67452269 | -0.02956 | -4.20 | 0.73640005 | 0.80457061 | 0.65696546 | 5 |
| 1707090600 | 0.70408233 | -0.016139 | -2.24 | 0.71590356 | 0.72204323 | 0.69995354 | 2 |
| 1707004200 | 0.7202218 | 0.04120886 | 6.07 | 0.65403037 | 0.77777905 | 0.65403037 | 21 |
| 1706917800 | 0.67901294 | -0.00048 | -0.07 | 0.6792156 | 0.6826451 | 0.66958525 | 1 |
| 1706831400 | 0.67949311 | 0.03035418 | 4.68 | 0.64904237 | 0.70061158 | 0.6248193 | 5 |
| 1706745000 | 0.64913893 | -0.102988 | -13.69 | 0.75364539 | 0.75555751 | 0.6144971 | 30 |
| 1706658600 | 0.75212668 | -0.01559 | -2.03 | 0.76743245 | 0.77909464 | 0.7512405 | 3 |
| 1706572200 | 0.76771694 | -0.025975 | -3.27 | 0.73640005 | 0.80457061 | 0.65696546 | 4 |
| 1706485800 | 0.79369212 | 0.00756402 | 0.96 | 0.78560461 | 0.84314967 | 0.78465817 | 4 |
| 1706399400 | 0.7861281 | -0.04041 | -4.89 | 0.82723767 | 0.83108743 | 0.77572554 | 3 |
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
