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 | -0.00862 | -4.70806707084 | 0.18309 | 0.1946 | 0.16575 | 136160.980341 | CX |
| 4 | -0.1013 | -36.7335098089 | 0.27577 | 0.28296 | 0.14357 | 300140.453788 | CX |
| 12 | 0.00501 | 2.95644989968 | 0.16946 | 0.7 | 0.14357 | 883962.997296 | CX |
| 26 | 0.02496 | 16.6945354826 | 0.14951 | 0.7 | 0.14357 | 763244.091512 | CX |
| 52 | -0.11346 | -39.4054110374 | 0.28793 | 0.7 | 0.125 | 568478.322256 | CX |
| 156 | -1.85190081 | -91.3900259943 | 2.02637081 | 3.4589107 | 0.1154 | 1025451.87893 | CX |
| 260 | 0.0344942 | 24.6429739998 | 0.1399758 | 4.1924355 | 0.10927 | 1385609.36118 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.172 | -4.0E-5 | -0.02 | 0.1732 | 0.1732 | 0.16575 | 181115 |
| 1714175400 | 0.17204 | -0.00286 | -1.64 | 0.1758 | 0.17719 | 0.17089 | 108706 |
| 1714089000 | 0.1749 | -0.00166 | -0.94 | 0.18038 | 0.18038 | 0.16907 | 70673 |
| 1714002600 | 0.17656 | -0.01025 | -5.49 | 0.18681 | 0.1946 | 0.17651 | 273313 |
| 1713916200 | 0.18681 | 0.0005 | 0.27 | 0.18631 | 0.1896 | 0.18038 | 176559 |
| 1713829800 | 0.18631 | 0.00593 | 3.29 | 0.18038 | 0.18668 | 0.17926 | 52858 |
| 1713743400 | 0.18038 | -0.00271 | -1.48 | 0.18309 | 0.18442 | 0.1776 | 89898 |
| 1713657000 | 0.18309 | 0.0111 | 6.45 | 0.17199 | 0.1843 | 0.17106 | 36606 |
| 1713570600 | 0.17199 | 0.00268 | 1.58 | 0.16931 | 0.17672 | 0.157 | 200565 |
| 1713484200 | 0.16931 | 0.00614 | 3.76 | 0.16317 | 0.17041 | 0.15974 | 31843 |
| 1713397800 | 0.16317 | -0.00814 | -4.75 | 0.16738 | 0.17211 | 0.158 | 367092 |
| 1713311400 | 0.17131 | 0.00393 | 2.35 | 0.16738 | 0.17344 | 0.16219 | 461085 |
| 1713225000 | 0.16738 | -0.00998 | -5.63 | 0.17353 | 0.18619 | 0.16339 | 353077 |
| 1713138600 | 0.17736 | 0.00876 | 5.20 | 0.16733 | 0.19589 | 0.16 | 461793 |
| 1713052200 | 0.1686 | -0.03341 | -16.54 | 0.20201 | 0.22499 | 0.14357 | 965466 |
| 1712965800 | 0.20201 | -0.04061 | -16.74 | 0.24864 | 0.249 | 0.18059 | 832601 |
| 1712879400 | 0.24262 | -0.00602 | -2.42 | 0.24864 | 0.25043 | 0.23989 | 234871 |
| 1712793000 | 0.24864 | -0.00286 | -1.14 | 0.25178 | 0.25376 | 0.23729 | 201782 |
| 1712706600 | 0.2515 | -0.01669 | -6.22 | 0.26819 | 0.26819 | 0.25007 | 341936 |
| 1712620200 | 0.26819 | 0.01064 | 4.13 | 0.25626 | 0.26887 | 0.25045 | 825351 |
| 1712533800 | 0.25755 | 0.006 | 2.39 | 0.25155 | 0.26049 | 0.24965 | 117026 |
| 1712447400 | 0.25155 | 0.00446 | 1.81 | 0.24709 | 0.25156 | 0.24505 | 31522 |
| 1712361000 | 0.24709 | -0.00332 | -1.33 | 0.24498 | 0.25563 | 0.24 | 145374 |
| 1712274600 | 0.25041 | 0.00543 | 2.22 | 0.24498 | 0.25965 | 0.23977 | 206326 |
| 1712188200 | 0.24498 | 0.00053 | 0.22 | 0.244 | 0.25748 | 0.23527 | 413952 |
| 1712101800 | 0.24445 | -0.02189 | -8.22 | 0.26607 | 0.26607 | 0.23694 | 622012 |
| 1712015400 | 0.26634 | -0.01396 | -4.98 | 0.28038 | 0.28168 | 0.25639 | 567749 |
| 1711929000 | 0.2803 | 0.0062 | 2.26 | 0.27577 | 0.28296 | 0.27419 | 32765 |
| 1711842600 | 0.2741 | -0.01211 | -4.23 | 0.28695 | 0.29071 | 0.27337 | 834981 |
| 1711756200 | 0.28621 | -0.00226 | -0.78 | 0.28832 | 0.29078 | 0.28329 | 164900 |
| 1711669800 | 0.28847 | 0.02046 | 7.63 | 0.26801 | 0.2969 | 0.26393 | 1722658 |
| 1711583400 | 0.26801 | -0.01061 | -3.81 | 0.27862 | 0.2835 | 0.26572 | 905454 |
| 1711497000 | 0.27862 | 0.01036 | 3.86 | 0.26848 | 0.28598 | 0.26848 | 78025 |
| 1711410600 | 0.26826 | 0.00543 | 2.07 | 0.26129 | 0.299 | 0.26096 | 664135 |
| 1711324200 | 0.26283 | 0.01104 | 4.38 | 0.25179 | 0.2643 | 0.2505 | 27989 |
| 1711237800 | 0.25179 | 0.00678 | 2.77 | 0.24501 | 0.25761 | 0.24501 | 72902 |
| 1711151400 | 0.24501 | -0.01058 | -4.14 | 0.25559 | 0.26335 | 0.24501 | 24238 |
| 1711065000 | 0.25559 | 0.00484 | 1.93 | 0.25075 | 0.26013 | 0.24492 | 844959 |
| 1710978600 | 0.25075 | 0.02505 | 11.10 | 0.22531 | 0.26846 | 0.2155 | 652444 |
| 1710892200 | 0.2257 | -0.02507 | -10.00 | 0.25077 | 0.26846 | 0.221 | 158108 |
| 1710805800 | 0.25077 | -0.01769 | -6.59 | 0.2681 | 0.26968 | 0.2459 | 804970 |
| 1710719400 | 0.26846 | 0.00652 | 2.49 | 0.26185 | 0.27375 | 0.24665 | 851782 |
| 1710633000 | 0.26194 | -0.03036 | -10.39 | 0.29256 | 0.30059 | 0.25662 | 929764 |
| 1710546600 | 0.2923 | -0.01872 | -6.02 | 0.31349 | 0.3153 | 0.25001 | 5074420 |
| 1710460200 | 0.31102 | -0.00748 | -2.35 | 0.32054 | 0.32315 | 0.29228 | 600628 |
| 1710373800 | 0.3185 | 0.00313 | 0.99 | 0.31537 | 0.3252 | 0.30857 | 257771 |
| 1710287400 | 0.31537 | 0.0144 | 4.78 | 0.28077 | 0.3243 | 0.28077 | 430858 |
| 1710201000 | 0.30097 | 0.02211 | 7.93 | 0.28167 | 0.30198 | 0.26208 | 4128373 |
| 1710114600 | 0.27886 | -0.00676 | -2.37 | 0.28562 | 0.30439 | 0.27051 | 1483228 |
| 1710028200 | 0.28562 | 0.0093 | 3.37 | 0.27632 | 0.30495 | 0.27463 | 1733908 |
| 1709941800 | 0.27632 | -0.01243 | -4.30 | 0.28875 | 0.29052 | 0.26101 | 1975457 |
| 1709855400 | 0.28875 | 0.00644 | 2.28 | 0.28131 | 0.2919 | 0.2748 | 142373 |
| 1709769000 | 0.28231 | 0.01442 | 5.38 | 0.26723 | 0.304 | 0.25849 | 2407049 |
| 1709682600 | 0.26789 | -0.04434 | -14.20 | 0.31223 | 0.32333 | 0.23 | 5178540 |
| 1709596200 | 0.31223 | -0.02097 | -6.29 | 0.33116 | 0.7 | 0.276 | 1470574 |
| 1709509800 | 0.3332 | 0.04741 | 16.59 | 0.28579 | 0.3716 | 0.2576 | 1166920 |
| 1709423400 | 0.28579 | 0.00451 | 1.60 | 0.27999 | 0.2903 | 0.26562 | 429246 |
| 1709337000 | 0.28128 | 0.01986 | 7.60 | 0.25326 | 0.28176 | 0.25326 | 1761851 |
| 1709250600 | 0.26142 | 0.00342 | 1.33 | 0.25326 | 0.275 | 0.25125 | 964172 |
| 1709164200 | 0.258 | 0.00474 | 1.87 | 0.25326 | 0.26558 | 0.231 | 508595 |
| 1709077800 | 0.25326 | -0.00037 | -0.15 | 0.25363 | 0.27707 | 0.21 | 4227049 |
| 1708991400 | 0.25363 | 0.02947 | 13.15 | 0.22429 | 0.275 | 0.221 | 733584 |
| 1708905000 | 0.22416 | -0.00193 | -0.85 | 0.22609 | 0.22609 | 0.22013 | 127953 |
| 1708818600 | 0.22609 | 0.01723 | 8.25 | 0.20886 | 0.24439 | 0.20693 | 194597 |
| 1708732200 | 0.20886 | -0.00122 | -0.58 | 0.21 | 0.2128 | 0.20377 | 29920 |
| 1708645800 | 0.21008 | -0.0033 | -1.55 | 0.21338 | 0.22723 | 0.20959 | 356424 |
| 1708559400 | 0.21338 | -0.00434 | -1.99 | 0.21772 | 0.2271 | 0.2067 | 67688 |
| 1708473000 | 0.21772 | -0.01348 | -5.83 | 0.23139 | 0.23365 | 0.21069 | 206512 |
| 1708386600 | 0.2312 | 0.0091 | 4.10 | 0.22355 | 0.23611 | 0.22 | 153920 |
| 1708300200 | 0.2221 | -0.00585 | -2.57 | 0.2271 | 0.23581 | 0.21989 | 432164 |
| 1708213800 | 0.22795 | 0.01744 | 8.28 | 0.20854 | 0.25556 | 0.2082 | 13089390 |
| 1708127400 | 0.21051 | 0.01681 | 8.68 | 0.1937 | 0.24 | 0.1928 | 5373418 |
| 1708041000 | 0.1937 | 0.00488 | 2.58 | 0.19045 | 0.1967 | 0.188 | 353756 |
| 1707954600 | 0.18882 | 0.0063 | 3.45 | 0.18252 | 0.19191 | 0.18169 | 239975 |
| 1707868200 | 0.18252 | -0.00127 | -0.69 | 0.18379 | 0.18717 | 0.17708 | 259458 |
| 1707781800 | 0.18379 | 0.00789 | 4.49 | 0.17806 | 0.18427 | 0.17806 | 48230 |
| 1707695400 | 0.1759 | -0.00121 | -0.68 | 0.17708 | 0.18149 | 0.17578 | 68747 |
| 1707609000 | 0.17711 | -0.00109 | -0.61 | 0.1782 | 0.17877 | 0.17195 | 275034 |
| 1707522600 | 0.1782 | 0.00558 | 3.23 | 0.17341 | 0.17995 | 0.17341 | 50232 |
| 1707436200 | 0.17262 | 0.00049 | 0.28 | 0.17213 | 0.17463 | 0.16819 | 118586 |
| 1707349800 | 0.17213 | 0.00394 | 2.34 | 0.16819 | 0.18408 | 0.1675 | 410345 |
| 1707263400 | 0.16819 | 0.00107 | 0.64 | 0.16491 | 0.16891 | 0.16491 | 51836 |
| 1707177000 | 0.16712 | 0.00221 | 1.34 | 0.16297 | 0.16822 | 0.16262 | 251537 |
| 1707090600 | 0.16491 | -0.00327 | -1.94 | 0.16946 | 0.17003 | 0.16419 | 277305 |
| 1707004200 | 0.16818 | -0.00362 | -2.11 | 0.1718 | 0.17265 | 0.16818 | 73720 |
| 1706917800 | 0.1718 | 0.00322 | 1.91 | 0.16858 | 0.17235 | 0.1671 | 159050 |
| 1706831400 | 0.16858 | 0.00289 | 1.74 | 0.16536 | 0.16969 | 0.16323 | 138690 |
| 1706745000 | 0.16569 | -0.00593 | -3.46 | 0.17293 | 0.17299 | 0.164 | 485186 |
| 1706658600 | 0.17162 | -0.00335 | -1.91 | 0.17497 | 0.18022 | 0.17129 | 206048 |
| 1706572200 | 0.17497 | 0.00522 | 3.08 | 0.16934 | 0.1751 | 0.16895 | 291822 |
| 1706485800 | 0.16975 | -0.00362 | -2.09 | 0.17337 | 0.17707 | 0.16876 | 193457 |
| 1706399400 | 0.17337 | 0.00348 | 2.05 | 0.16989 | 0.17699 | 0.16911 | 83957 |
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
