We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.17817 | -20.2256757217 | 0.88091 | 0.8999 | 0.57738 | 164924.858052 | CX |
| 4 | -0.25926 | -26.9501039501 | 0.962 | 1.1 | 0.57738 | 85197.2603456 | CX |
| 12 | -0.13809 | -16.4230581687 | 0.84083 | 1.19 | 0.57738 | 278099.51993 | CX |
| 26 | 0.23274 | 49.5191489362 | 0.47 | 1.72 | 0.40412 | 836905.866534 | CX |
| 52 | 0.38574 | 121.684542587 | 0.317 | 1.72 | 0.19311 | 1081520.11983 | CX |
| 156 | -1.86200891 | -72.6000468405 | 2.56474891 | 2.84837545 | 0.19311 | 863206.948631 | CX |
| 260 | 0.13265426 | 23.2691770189 | 0.57008574 | 2.86794514 | 0.06886423 | 1197894.53676 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.65395 | 0.00447 | 0.69 | 0.65034 | 0.65395 | 0.63454 | 33933 |
| 1713397800 | 0.64948 | -0.02542 | -3.77 | 0.67155 | 0.68197 | 0.62449 | 156806 |
| 1713311400 | 0.6749 | 0.00063 | 0.09 | 0.67155 | 0.68339 | 0.64331 | 159282 |
| 1713225000 | 0.67427 | -0.03873 | -5.43 | 0.704 | 0.73575 | 0.64526 | 196482 |
| 1713138600 | 0.713 | 0.0328 | 4.82 | 0.67167 | 0.71866 | 0.63454 | 190650 |
| 1713052200 | 0.6802 | -0.09534 | -12.29 | 0.77554 | 0.78554 | 0.57738 | 220724 |
| 1712965800 | 0.77554 | -0.10436 | -11.86 | 0.88091 | 0.8999 | 0.67546 | 196595 |
| 1712879400 | 0.8799 | -0.00101 | -0.11 | 0.87513 | 0.88729 | 0.8601 | 27026 |
| 1712793000 | 0.88091 | -0.00449 | -0.51 | 0.8854 | 0.88817 | 0.835 | 122891 |
| 1712706600 | 0.8854 | -0.03997 | -4.32 | 0.92265 | 0.94047 | 0.87851 | 56432 |
| 1712620200 | 0.92537 | 0.0381 | 4.29 | 0.8852 | 0.93562 | 0.87071 | 77631 |
| 1712533800 | 0.88727 | 0.01337 | 1.53 | 0.89279 | 0.89915 | 0.88044 | 52361 |
| 1712447400 | 0.8739 | 0.00411 | 0.47 | 0.86979 | 0.8819 | 0.86979 | 340 |
| 1712361000 | 0.86979 | -0.00788 | -0.90 | 0.85405 | 0.88587 | 0.835 | 11725 |
| 1712274600 | 0.87767 | 0.02362 | 2.77 | 0.85405 | 0.89608 | 0.832 | 45258 |
| 1712188200 | 0.85405 | -0.01356 | -1.56 | 0.86761 | 0.88838 | 0.83 | 62393 |
| 1712101800 | 0.86761 | -0.07662 | -8.11 | 0.94423 | 0.94423 | 0.85 | 175946 |
| 1712015400 | 0.94423 | -0.04505 | -4.55 | 1.01 | 1.02 | 0.91232 | 86596 |
| 1711929000 | 0.98928 | 0.00735 | 0.75 | 0.98745 | 0.9922 | 0.98155 | 807 |
| 1711842600 | 0.98193 | -0.01112 | -1.12 | 1.01 | 1.01 | 0.97547 | 46285 |
| 1711756200 | 0.99305 | -0.01695 | -1.68 | 1.01 | 1.01 | 0.98997 | 2338 |
| 1711669800 | 1.01 | 0.01 | 1.14 | 1 | 1.01 | 0.96314 | 90410 |
| 1711583400 | 0.99864 | -0.01136 | -1.12 | 1.03 | 1.1 | 0.9896 | 232849 |
| 1711497000 | 1.01 | 0.02 | 2.16 | 0.99331 | 1.02 | 0.98976 | 3986 |
| 1711410600 | 0.98861 | 0.04939 | 5.26 | 0.994 | 1.01 | 0.97168 | 113348 |
| 1711324200 | 0.93922 | 0.00676 | 0.72 | 0.92437 | 0.94349 | 0.92437 | 500 |
| 1711237800 | 0.93246 | 0.00545 | 0.59 | 0.91814 | 0.962 | 0.91675 | 15762 |
| 1711151400 | 0.92701 | -0.03499 | -3.64 | 0.962 | 0.962 | 0.92701 | 6156 |
| 1711065000 | 0.962 | 0.07746 | 8.76 | 0.88997 | 0.99821 | 0.88142 | 404553 |
| 1710978600 | 0.88454 | 0.03726 | 4.40 | 0.95269 | 0.95269 | 0.77624 | 214601 |
| 1710892200 | 0.84728 | -0.08284 | -8.91 | 0.90665 | 0.97502 | 0.83849 | 72840 |
| 1710805800 | 0.93012 | -0.02128 | -2.24 | 0.9458 | 0.94589 | 0.90667 | 2751 |
| 1710719400 | 0.9514 | 0.0299 | 3.24 | 0.9215 | 0.95959 | 0.8504 | 222384 |
| 1710633000 | 0.9215 | -0.1185 | -11.39 | 1.04 | 1.04 | 0.905 | 156286 |
| 1710546600 | 1.04 | -0.08 | -7.14 | 1.13 | 1.14 | 0.94705 | 1281151 |
| 1710460200 | 1.12 | 0.04 | 3.70 | 1.14 | 1.19 | 1.07 | 286097 |
| 1710373800 | 1.08 | 0.04 | 3.85 | 1.08 | 1.09 | 1.07 | 14945 |
| 1710287400 | 1.04 | 0 | 0.00 | 1.02 | 1.05 | 1.02 | 14799 |
| 1710201000 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 0.96 | 1315198 |
| 1710114600 | 1.02 | 0 | 0.00 | 1.02 | 1.03 | 0.975 | 456176 |
| 1710028200 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.99764 | 169572 |
| 1709941800 | 1.05 | 0.14 | 14.79 | 0.96479 | 1.08 | 0.94262 | 1124969 |
| 1709855400 | 0.91475 | 0.00242 | 0.27 | 0.91095 | 0.91569 | 0.9087 | 348 |
| 1709769000 | 0.91233 | 0.04033 | 4.63 | 0.873 | 0.9152 | 0.83849 | 218526 |
| 1709682600 | 0.872 | -0.05772 | -6.21 | 0.95508 | 0.95682 | 0.75 | 1113345 |
| 1709596200 | 0.92972 | 0.01789 | 1.96 | 0.90837 | 0.943 | 0.90001 | 50595 |
| 1709509800 | 0.91183 | 0.03029 | 3.44 | 0.93117 | 0.9312 | 0.90995 | 17764 |
| 1709423400 | 0.88154 | -0.0226 | -2.50 | 0.9058 | 0.91347 | 0.87894 | 31056 |
| 1709337000 | 0.90414 | 0.07557 | 9.12 | 0.7995 | 0.91 | 0.7995 | 1167174 |
| 1709250600 | 0.82857 | 0.0275 | 3.43 | 0.787 | 0.83 | 0.77505 | 402827 |
| 1709164200 | 0.80107 | 0.00525 | 0.66 | 0.7995 | 0.80265 | 0.79332 | 79351 |
| 1709077800 | 0.79582 | 0.01902 | 2.45 | 0.78509 | 0.79862 | 0.77103 | 405524 |
| 1708991400 | 0.7768 | -0.00854 | -1.09 | 0.7864 | 0.7864 | 0.77679 | 114 |
| 1708905000 | 0.78534 | 0.0098 | 1.26 | 0.7892 | 0.78946 | 0.782 | 2009 |
| 1708818600 | 0.77554 | -0.01 | -1.27 | 0.78509 | 0.79019 | 0.77506 | 7738 |
| 1708732200 | 0.78554 | -0.00109 | -0.14 | 0.78509 | 0.78885 | 0.78096 | 4591 |
| 1708645800 | 0.78663 | -0.07975 | -9.20 | 0.87323 | 0.87323 | 0.779 | 292389 |
| 1708559400 | 0.86638 | -0.01297 | -1.47 | 0.86736 | 0.88 | 0.86638 | 25123 |
| 1708473000 | 0.87935 | 0.00638 | 0.73 | 0.8936 | 0.90374 | 0.87001 | 47108 |
| 1708386600 | 0.87297 | 0.01197 | 1.39 | 0.87907 | 0.88324 | 0.87124 | 4008 |
| 1708300200 | 0.861 | -0.01418 | -1.62 | 0.87323 | 0.87323 | 0.85669 | 4008 |
| 1708213800 | 0.87518 | 0.0068 | 0.78 | 0.87101 | 0.89376 | 0.83049 | 179652 |
| 1708127400 | 0.86838 | 0.04305 | 5.22 | 0.82596 | 0.89 | 0.82331 | 580954 |
| 1708041000 | 0.82533 | 0.00501 | 0.61 | 0.82032 | 0.84142 | 0.80489 | 261933 |
| 1707954600 | 0.82032 | 0.01008 | 1.24 | 0.80971 | 0.82681 | 0.801 | 50414 |
| 1707868200 | 0.81024 | 0.00174 | 0.22 | 0.81245 | 0.82999 | 0.78974 | 169316 |
| 1707781800 | 0.8085 | 0.00197 | 0.24 | 0.80525 | 0.8153 | 0.80525 | 11383 |
| 1707695400 | 0.80653 | -0.00592 | -0.73 | 0.81245 | 0.81245 | 0.80499 | 36760 |
| 1707609000 | 0.81245 | 0.03245 | 4.16 | 0.8044 | 0.82998 | 0.79619 | 462501 |
| 1707522600 | 0.78 | -0.00752 | -0.95 | 0.78752 | 0.78752 | 0.78 | 807 |
| 1707436200 | 0.78752 | 0.00012 | 0.02 | 0.7965 | 0.80062 | 0.77673 | 203126 |
| 1707349800 | 0.7874 | 0.00285 | 0.36 | 0.78484 | 0.79107 | 0.77851 | 4865 |
| 1707263400 | 0.78455 | 0.01866 | 2.44 | 0.75873 | 0.81976 | 0.75643 | 668927 |
| 1707177000 | 0.76589 | 0.00716 | 0.94 | 0.76239 | 0.76849 | 0.73652 | 58418 |
| 1707090600 | 0.75873 | -0.0135 | -1.75 | 0.77223 | 0.78369 | 0.75595 | 133760 |
| 1707004200 | 0.77223 | -0.02277 | -2.86 | 0.795 | 0.8 | 0.77 | 102157 |
| 1706917800 | 0.795 | 0.00085 | 0.11 | 0.79481 | 0.80751 | 0.77379 | 187999 |
| 1706831400 | 0.79415 | -0.013 | -1.61 | 0.81732 | 0.83653 | 0.77187 | 313970 |
| 1706745000 | 0.80715 | -0.05331 | -6.20 | 0.86171 | 0.86171 | 0.7962 | 429620 |
| 1706658600 | 0.86046 | 0.04699 | 5.78 | 0.82838 | 0.92 | 0.8251 | 2326368 |
| 1706572200 | 0.81347 | 0.00377 | 0.47 | 0.81647 | 0.83273 | 0.78158 | 515305 |
| 1706485800 | 0.8097 | 0.03846 | 4.99 | 0.77204 | 0.83456 | 0.758 | 1240390 |
| 1706399400 | 0.77124 | -0.02982 | -3.72 | 0.80424 | 0.82 | 0.76519 | 632025 |
| 1706313000 | 0.80106 | -0.08275 | -9.36 | 0.84083 | 0.897 | 0.78322 | 2794239 |
| 1706226600 | 0.88381 | 0.15097 | 20.60 | 0.74261 | 1.12 | 0.74261 | 4937902 |
| 1706140200 | 0.73284 | 0.12347 | 20.26 | 0.64454 | 0.9 | 0.64194 | 3529327 |
| 1706053800 | 0.60937 | -0.03808 | -5.88 | 0.6475 | 0.65244 | 0.59 | 179825 |
| 1705967400 | 0.64745 | -0.05774 | -8.19 | 0.69665 | 0.69665 | 0.64373 | 65586 |
| 1705881000 | 0.70519 | 0.00156 | 0.22 | 0.70363 | 0.71151 | 0.69524 | 45894 |
| 1705794600 | 0.70363 | 0.00155 | 0.22 | 0.72132 | 0.72132 | 0.69334 | 87481 |
| 1705708200 | 0.70208 | -0.01949 | -2.70 | 0.72132 | 0.75079 | 0.67895 | 128923 |
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
