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 | -0.13038774 | -9.56136045815 | 1.36369443 | 221.32965 | 1.298052 | 2795.476 | CX |
| 4 | -0.2136981 | -14.7683063302 | 1.44700479 | 234.702 | 1.298052 | 2795.476 | CX |
| 12 | 0.2804403 | 29.4312301224 | 0.95286639 | 242.28822 | 0.95052258 | 2795.476 | CX |
| 26 | 0.51678837 | 72.1249346423 | 0.71651832 | 242.28822 | 0.70420476 | 2795.476 | CX |
| 52 | -9.40264298 | -88.404357596 | 10.63594967 | 242.28822 | 0.54813738 | 2697.39859649 | CX |
| 156 | -3397.06573851 | -99.9637081177 | 3398.2990452 | 4417.5684273 | 0.54813738 | 813.04398059 | CX |
| 260 | 1.2300184 | 37406.0195421 | 0.00328829 | 9018.14487 | 0.00176806 | 5664.89319003 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 1.27774332 | -0.06 | -4.68 | 1.34059002 | 1.35826824 | 1.24106136 | 0 |
| 1714434600 | 1.34052765 | 0.02 | 1.33 | 1.36369443 | 221.32965 | 1.298052 | 2795 |
| 1714348200 | 1.32298992 | -0.01 | -0.73 | 1.33163772 | 1.34967336 | 1.31802552 | 0 |
| 1714261800 | 1.3326726 | -0.01 | -0.53 | 1.3386912 | 1.34183385 | 1.31259471 | 0 |
| 1714175400 | 1.33971558 | -0.01 | -1.07 | 1.35417744 | 1.36019457 | 1.33035 | 0 |
| 1714089000 | 1.35416904 | 0.01 | 0.44 | 1.34969814 | 1.37044845 | 1.31872608 | 0 |
| 1714002600 | 1.3482 | -0.05 | -3.29 | 1.39462176 | 1.40858529 | 1.33489797 | 0 |
| 1713916200 | 1.39405434 | -0.01 | -0.73 | 1.40281365 | 1.41109983 | 1.38323766 | 0 |
| 1713829800 | 1.40431095 | 0.04 | 2.90 | 1.36369443 | 234.702 | 1.35815988 | 2795 |
| 1713743400 | 1.36478202 | 0 | 0.12 | 1.36038 | 1.37945766 | 1.34975967 | 0 |
| 1713657000 | 1.36317321 | 0.02 | 1.35 | 1.34033025 | 1.37436264 | 1.32833883 | 0 |
| 1713570600 | 1.34503551 | 0.01 | 0.84 | 1.33105854 | 1.3754265 | 1.251642 | 0 |
| 1713484200 | 1.33380009 | 0.05 | 3.57 | 1.28694279 | 1.34676024 | 1.27780443 | 0 |
| 1713397800 | 1.28780652 | -0.05 | -3.76 | 1.34072316 | 1.35361548 | 1.25719104 | 0 |
| 1713311400 | 1.33813008 | 0.01 | 0.44 | 1.33190232 | 1.34992662 | 1.29620274 | 0 |
| 1713225000 | 1.33221543 | -0.05 | -3.58 | 1.38150747 | 233.53203 | 1.30897242 | 2795 |
| 1713138600 | 1.38162696 | 0.03 | 2.03 | 1.35071622 | 1.38280884 | 1.30555152 | 0 |
| 1713052200 | 1.35420201 | -0.06 | -3.94 | 1.40901075 | 1.42684164 | 1.29364137 | 0 |
| 1712965800 | 1.409709 | -0.06 | -4.20 | 1.470189 | 1.49510529 | 1.386588 | 0 |
| 1712879400 | 1.47147924 | -0.01 | -0.69 | 1.48174635 | 1.49641653 | 1.46093619 | 0 |
| 1712793000 | 1.48169952 | 0.03 | 1.99 | 1.45141416 | 1.49286795 | 1.41838956 | 0 |
| 1712706600 | 1.45273002 | -0.05 | -3.53 | 1.50373251 | 1.50667314 | 1.43385732 | 0 |
| 1712620200 | 1.50590055 | 0.05 | 3.28 | 1.44700479 | 1.52631465 | 1.44698127 | 2795 |
| 1712533800 | 1.45812849 | 0.01 | 0.69 | 1.44700479 | 1.47534555 | 1.44698127 | 0 |
| 1712447400 | 1.4480676 | 0.02 | 1.42 | 1.42325043 | 1.46144565 | 1.41750735 | 0 |
| 1712361000 | 1.42782297 | -0.01 | -0.68 | 1.43900211 | 1.44301521 | 1.38632907 | 0 |
| 1712274600 | 1.43755941 | 0.05 | 3.50 | 1.38749079 | 1.45534914 | 1.36740177 | 0 |
| 1712188200 | 1.38894861 | 0.01 | 1.02 | 1.37544477 | 1.40555646 | 1.356516 | 0 |
| 1712101800 | 1.37487777 | -0.09 | -6.30 | 1.46287449 | 1.46287449 | 1.35626673 | 0 |
| 1712015400 | 1.46733972 | -0.03 | -1.96 | 1.47005082 | 1.50559857 | 1.4325318 | 2795 |
| 1711929000 | 1.4966595 | 0.03 | 2.31 | 1.46436906 | 1.49772567 | 1.46413218 | 0 |
| 1711842600 | 1.46293833 | -0 | -0.34 | 1.46693274 | 1.47725193 | 1.461558 | 0 |
| 1711756200 | 1.46786913 | -0.02 | -1.22 | 1.48614417 | 1.48952244 | 1.45118967 | 0 |
| 1711669800 | 1.48598289 | 0.03 | 2.21 | 1.45955082 | 1.50379656 | 1.44798129 | 0 |
| 1711583400 | 1.45388775 | -0.02 | -1.10 | 1.47005082 | 1.50559857 | 1.43598021 | 0 |
| 1711497000 | 1.46999412 | 0 | 0.10 | 1.46539701 | 1.50258213 | 1.4577381 | 0 |
| 1711410600 | 1.46848401 | 0.05 | 3.85 | 1.33834512 | 1.49524998 | 1.32617163 | 2795 |
| 1711324200 | 1.41405642 | 0.06 | 4.63 | 1.34570079 | 1.41902502 | 1.34067444 | 0 |
| 1711237800 | 1.35143988 | 0.02 | 1.45 | 1.33834512 | 1.38341721 | 1.32382824 | 0 |
| 1711151400 | 1.33215474 | -0.04 | -3.11 | 1.3755462 | 1.39931589 | 1.30852092 | 0 |
| 1711065000 | 1.37492796 | -0.05 | -3.47 | 1.42650942 | 1.43216766 | 1.35745029 | 0 |
| 1710978600 | 1.42430442 | 0.12 | 9.04 | 1.30500783 | 1.43029278 | 1.27786029 | 0 |
| 1710892200 | 1.30623318 | -0.12 | -8.22 | 1.42193562 | 1.43047401 | 1.292508 | 0 |
| 1710805800 | 1.42328424 | -0.01 | -0.86 | 1.53408234 | 242.28822 | 1.38687318 | 2795 |
| 1710719400 | 1.43566206 | 0.07 | 4.82 | 1.37845029 | 1.44534222 | 1.35625413 | 0 |
| 1710633000 | 1.36970757 | -0.09 | -6.33 | 1.4607684 | 1.47 | 1.36546809 | 0 |
| 1710546600 | 1.46222223 | -0.04 | -2.57 | 1.53408234 | 1.54945854 | 1.38687318 | 2795 |
| 1710460200 | 1.50082779 | -0.03 | -2.26 | 1.53408234 | 1.54945854 | 1.44113676 | 0 |
| 1710373800 | 1.53552252 | 0.03 | 2.30 | 1.49943003 | 1.5478596 | 1.4980833 | 0 |
| 1710287400 | 1.50093741 | -0.01 | -0.95 | 1.51883886 | 1.53239457 | 1.45401795 | 0 |
| 1710201000 | 1.51530855 | 0.07 | 4.51 | 1.40671818 | 1.53088614 | 1.40413476 | 2795 |
| 1710114600 | 1.44990195 | 0.01 | 0.77 | 1.43821944 | 1.4698446 | 1.43399991 | 0 |
| 1710028200 | 1.43882949 | 0 | 0.30 | 1.43457447 | 1.44233754 | 1.429155 | 0 |
| 1709941800 | 1.43453499 | 0.03 | 1.83 | 1.40671818 | 1.47075285 | 1.39603632 | 0 |
| 1709855400 | 1.40878752 | 0.02 | 1.51 | 1.38560814 | 1.429365 | 1.38063261 | 0 |
| 1709769000 | 1.3878711 | 0.04 | 2.69 | 1.33834995 | 1.4196 | 1.31975172 | 0 |
| 1709682600 | 1.35147789 | -0.07 | -5.09 | 1.43437665 | 1.45025034 | 1.27450428 | 0 |
| 1709596200 | 1.42390899 | 0.1 | 7.65 | 1.28516661 | 1.4381094 | 1.27705011 | 2795 |
| 1709509800 | 1.32277719 | 0.02 | 1.55 | 1.30199433 | 1.32827688 | 1.29111696 | 0 |
| 1709423400 | 1.30262223 | -0.01 | -0.82 | 1.31202204 | 1.31202204 | 1.29439086 | 0 |
| 1709337000 | 1.31339691 | 0.02 | 1.78 | 1.28516661 | 1.32615 | 1.27705011 | 0 |
| 1709250600 | 1.29041808 | -0.02 | -1.66 | 1.30857405 | 1.3368096 | 1.27084041 | 0 |
| 1709164200 | 1.31225871 | 0.12 | 9.63 | 1.19784777 | 1.34396619 | 1.19157528 | 0 |
| 1709077800 | 1.1969475 | 0.05 | 4.54 | 1.14712899 | 1.20939861 | 1.14481941 | 0 |
| 1708991400 | 1.14501051 | 0.06 | 5.33 | 1.08792957 | 183.30297 | 1.06722987 | 2795 |
| 1708905000 | 1.08705702 | 0 | 0.40 | 1.08288075 | 1.091055 | 1.07701503 | 0 |
| 1708818600 | 1.08270246 | 0.01 | 1.35 | 1.06575378 | 1.08550218 | 1.062285 | 0 |
| 1708732200 | 1.06827189 | -0.01 | -0.84 | 1.07729937 | 1.08135972 | 1.06132257 | 0 |
| 1708645800 | 1.07736447 | -0.01 | -1.25 | 1.08753204 | 1.0925481 | 1.06972131 | 0 |
| 1708559400 | 1.09105416 | -0.01 | -0.68 | 1.09744278 | 1.10012511 | 1.064385 | 0 |
| 1708473000 | 1.09857321 | 0.01 | 1.06 | 1.08792957 | 1.11214572 | 1.06722987 | 0 |
| 1708386600 | 1.08705093 | -0.01 | -0.72 | 1.09089078 | 185.849646 | 1.0847361 | 2795 |
| 1708300200 | 1.09496058 | 0.01 | 0.77 | 1.08453471 | 1.10037795 | 1.07581005 | 0 |
| 1708213800 | 1.08660153 | -0.01 | -0.93 | 1.09542846 | 1.09637094 | 1.06419516 | 0 |
| 1708127400 | 1.09675713 | 0.01 | 0.50 | 1.09089078 | 1.10299581 | 1.0847361 | 0 |
| 1708041000 | 1.09127823 | 0 | 0.17 | 1.08857448 | 1.10999133 | 1.0785852 | 0 |
| 1707954600 | 1.08947685 | 0.05 | 4.44 | 1.04452572 | 1.09322367 | 1.03483464 | 0 |
| 1707868200 | 1.0432065 | -0.01 | -0.71 | 1.04935215 | 1.05801087 | 1.01635737 | 0 |
| 1707781800 | 1.05062139 | 0.04 | 3.82 | 0.95286639 | 1.05690837 | 0.95052258 | 2795 |
| 1707695400 | 1.01199252 | 0.01 | 0.77 | 1.00170063 | 1.01975349 | 0.99951999 | 0 |
| 1707609000 | 1.00427292 | 0.01 | 1.39 | 0.99184176 | 1.0115154 | 0.98499639 | 0 |
| 1707522600 | 0.99049188 | 0.0378294 | 3.97 | 0.95286639 | 1.01232033 | 0.95052258 | 0 |
| 1707436200 | 0.95266248 | 0.02264661 | 2.44 | 0.93277485 | 0.95782449 | 0.93169209 | 0 |
| 1707349800 | 0.93001587 | 0.0243747 | 2.69 | 0.90528018 | 0.93198714 | 0.89813325 | 0 |
| 1707263400 | 0.90564117 | 0.00999327 | 1.12 | 0.89575017 | 0.9103269 | 0.89294814 | 0 |
| 1707177000 | 0.8956479 | 0.0021903 | 0.25 | 0.8775123 | 0.91311738 | 0.87254979 | 2795 |
| 1707090600 | 0.8934576 | -0.008838 | -0.98 | 0.9024939 | 0.90494754 | 0.88978554 | 0 |
| 1707004200 | 0.90229566 | -0.004187 | -0.46 | 0.90684678 | 0.91038192 | 0.90168414 | 0 |
| 1706917800 | 0.90648222 | 0.00265776 | 0.29 | 0.90456009 | 0.91202874 | 0.89426295 | 0 |
| 1706831400 | 0.90382446 | 0.00893109 | 1.00 | 0.894285 | 0.90858201 | 0.87929121 | 0 |
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
