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 | -0.05627523 | -9.96684538669 | 0.56462429 | 0.62171394 | 0.49453342 | 131484.8252 | CX |
| 4 | -0.19012674 | -27.2202329701 | 0.6984758 | 0.74732676 | 0.46977134 | 125792.13635 | CX |
| 12 | 0.00087709 | 0.172835161713 | 0.50747197 | 0.79733268 | 0.41844678 | 182655.599905 | CX |
| 26 | 0.10733719 | 26.7665867347 | 0.40101187 | 0.79733268 | 0.36213209 | 151339.32195 | CX |
| 52 | 0.00407791 | 0.808674063547 | 0.50427115 | 0.79733268 | 0.31221504 | 197684.744682 | CX |
| 156 | -3.13732006 | -86.056083444 | 3.64566912 | 4.18182486 | 0.27783826 | 363670.284569 | CX |
| 260 | 0.38608554 | 315.781469403 | 0.12226352 | 4.715788 | 0.04966674 | 395209.04226 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.51353185 | -0.007503 | -1.44 | 0.51656826 | 0.53541169 | 0.51353185 | 113901 |
| 1714261800 | 0.52103466 | 0.01664901 | 3.30 | 0.50436095 | 0.52669893 | 0.49453342 | 47527 |
| 1714175400 | 0.50438565 | -0.024463 | -4.63 | 0.53154246 | 0.53215704 | 0.50376479 | 54722 |
| 1714089000 | 0.52884913 | 0.00116302 | 0.22 | 0.52846243 | 0.54673325 | 0.51506601 | 66402 |
| 1714002600 | 0.52768611 | -0.051937 | -8.96 | 0.58149021 | 0.58169968 | 0.52749462 | 244872 |
| 1713916200 | 0.57962307 | 0.00269021 | 0.47 | 0.58141858 | 0.62171394 | 0.5746772 | 127734 |
| 1713829800 | 0.57693286 | 0.02136892 | 3.85 | 0.56462429 | 0.58242036 | 0.5468377 | 265233 |
| 1713743400 | 0.55556394 | -0.009574 | -1.69 | 0.56462429 | 0.56463815 | 0.54554834 | 42409 |
| 1713657000 | 0.56513779 | 0.04238549 | 8.11 | 0.52658445 | 0.58164528 | 0.52112775 | 146140 |
| 1713570600 | 0.5227523 | 0.01286772 | 2.52 | 0.50792224 | 0.53335952 | 0.47626335 | 93300 |
| 1713484200 | 0.50988458 | -0.000155 | -0.03 | 0.50984778 | 0.56533759 | 0.50274193 | 248828 |
| 1713397800 | 0.51003982 | -0.010905 | -2.09 | 0.52006599 | 0.52035762 | 0.48778216 | 89310 |
| 1713311400 | 0.52094465 | 0.02368993 | 4.76 | 0.49660708 | 0.52628285 | 0.47599514 | 106812 |
| 1713225000 | 0.49725472 | -0.046054 | -8.48 | 0.50537883 | 0.55412099 | 0.47735642 | 116023 |
| 1713138600 | 0.54330836 | 0.03859709 | 7.65 | 0.50537883 | 0.54539235 | 0.47735642 | 170975 |
| 1713052200 | 0.50471127 | -0.064223 | -11.29 | 0.56621255 | 0.57601008 | 0.46977134 | 369151 |
| 1712965800 | 0.56893462 | -0.098064 | -14.70 | 0.67507147 | 0.6956324 | 0.54044936 | 212662 |
| 1712879400 | 0.66699821 | -0.025148 | -3.63 | 0.69168868 | 0.69722172 | 0.663387 | 55773 |
| 1712793000 | 0.69214599 | 0.0087098 | 1.27 | 0.68400345 | 0.69911279 | 0.65842759 | 183967 |
| 1712706600 | 0.68343619 | -0.013692 | -1.96 | 0.69078337 | 0.70804899 | 0.67399773 | 105091 |
| 1712620200 | 0.69712843 | 0.01273223 | 1.86 | 0.63563033 | 0.709455 | 0.63119929 | 71211 |
| 1712533800 | 0.6843962 | 0.04244964 | 6.61 | 0.64118842 | 0.69051149 | 0.63508974 | 109687 |
| 1712447400 | 0.64194656 | 0.00016221 | 0.03 | 0.64051177 | 0.65118606 | 0.63762117 | 45942 |
| 1712361000 | 0.64178435 | -0.018961 | -2.87 | 0.66510911 | 0.66510911 | 0.62255525 | 58097 |
| 1712274600 | 0.66074561 | 0.02607613 | 4.11 | 0.63563033 | 0.66952269 | 0.63119929 | 70924 |
| 1712188200 | 0.63466948 | 0.01438394 | 2.32 | 0.62031055 | 0.66099699 | 0.6060976 | 101687 |
| 1712101800 | 0.62028554 | -0.051004 | -7.60 | 0.66965784 | 0.66975283 | 0.60880539 | 100273 |
| 1712015400 | 0.6712891 | -0.020291 | -2.93 | 0.6984758 | 0.74732676 | 0.65093837 | 103513 |
| 1711929000 | 0.69158048 | 0.02511063 | 3.77 | 0.66817268 | 0.70383741 | 0.66817268 | 60351 |
| 1711842600 | 0.66646985 | -0.059436 | -8.19 | 0.72412754 | 0.73094642 | 0.66517082 | 89801 |
| 1711756200 | 0.72590545 | -0.035042 | -4.61 | 0.7582886 | 0.78102618 | 0.67761838 | 1878641 |
| 1711669800 | 0.76094738 | 0.04416506 | 6.16 | 0.73469236 | 0.76094738 | 0.71502281 | 147732 |
| 1711583400 | 0.71678232 | -0.007936 | -1.10 | 0.73644986 | 0.74303239 | 0.70861226 | 108430 |
| 1711497000 | 0.72471872 | 0.03009065 | 4.33 | 0.6984758 | 0.7315459 | 0.69815755 | 158286 |
| 1711410600 | 0.69462807 | 0.00103261 | 0.15 | 0.64690134 | 0.70982301 | 0.64176275 | 168838 |
| 1711324200 | 0.69359546 | 0.00664734 | 0.97 | 0.68658672 | 0.69608648 | 0.67463461 | 125592 |
| 1711237800 | 0.68694812 | 0.00270408 | 0.40 | 0.69812406 | 0.71000835 | 0.6661615 | 117714 |
| 1711151400 | 0.68424404 | 0.0374045 | 5.78 | 0.64855956 | 0.6885877 | 0.6317375 | 209894 |
| 1711065000 | 0.64683954 | 0.00038203 | 0.06 | 0.64690134 | 0.65928912 | 0.62802635 | 92886 |
| 1710978600 | 0.64645751 | 0.05140889 | 8.64 | 0.60036029 | 0.66103 | 0.59456785 | 253910 |
| 1710892200 | 0.59504862 | -0.014066 | -2.31 | 0.6051802 | 0.66088019 | 0.56709291 | 388737 |
| 1710805800 | 0.60911435 | -0.045568 | -6.96 | 0.72088153 | 0.7548838 | 0.5892226 | 236608 |
| 1710719400 | 0.65468234 | 0.01451584 | 2.27 | 0.64942811 | 0.67196599 | 0.6091238 | 144726 |
| 1710633000 | 0.6401665 | -0.085893 | -11.83 | 0.72088153 | 0.72600281 | 0.63085249 | 220950 |
| 1710546600 | 0.72605902 | -0.041042 | -5.35 | 0.71305753 | 0.76586126 | 0.69845785 | 248399 |
| 1710460200 | 0.76710106 | -0.012136 | -1.56 | 0.77890566 | 0.79692053 | 0.73808198 | 127218 |
| 1710373800 | 0.77923701 | 0.06410259 | 8.96 | 0.72623167 | 0.79733268 | 0.70993593 | 374482 |
| 1710287400 | 0.71513442 | 0.01351317 | 1.93 | 0.71305753 | 0.74791592 | 0.67487397 | 321085 |
| 1710201000 | 0.70162125 | 0.02650018 | 3.93 | 0.49610536 | 0.74965145 | 0.49610536 | 230035 |
| 1710114600 | 0.67512107 | -0.009467 | -1.38 | 0.68831342 | 0.69134746 | 0.66427559 | 118661 |
| 1710028200 | 0.68458795 | 0.01075538 | 1.60 | 0.67718072 | 0.71725372 | 0.67024521 | 154567 |
| 1709941800 | 0.67383257 | 0.01609551 | 2.45 | 0.65739834 | 0.67971616 | 0.63781374 | 171774 |
| 1709855400 | 0.65773706 | 0.00542537 | 0.83 | 0.65441287 | 0.68178727 | 0.64829823 | 183999 |
| 1709769000 | 0.65231169 | 0.02256625 | 3.58 | 0.62700137 | 0.65469625 | 0.59920942 | 570561 |
| 1709682600 | 0.62974544 | -0.050779 | -7.46 | 0.66207529 | 0.73033539 | 0.53985702 | 650587 |
| 1709596200 | 0.68052398 | 0.08589491 | 14.45 | 0.49610536 | 0.74965145 | 0.49610536 | 944867 |
| 1709509800 | 0.59462907 | 0.00973373 | 1.66 | 0.5815399 | 0.60174795 | 0.55271173 | 218803 |
| 1709423400 | 0.58489534 | 0.06851956 | 13.27 | 0.5158372 | 0.5856675 | 0.51518167 | 408077 |
| 1709337000 | 0.51637578 | 0.01717846 | 3.44 | 0.49610536 | 0.51675068 | 0.49610536 | 78658 |
| 1709250600 | 0.49919732 | 0.00602935 | 1.22 | 0.49194843 | 0.52079305 | 0.482776 | 189342 |
| 1709164200 | 0.49316797 | 0.00353362 | 0.72 | 0.49182173 | 0.517104 | 0.48362533 | 287640 |
| 1709077800 | 0.48963435 | 0.01363787 | 2.87 | 0.476957 | 0.49006291 | 0.456645 | 154560 |
| 1708991400 | 0.47599648 | 0.00505433 | 1.07 | 0.46415206 | 0.55177668 | 0.45955931 | 141131 |
| 1708905000 | 0.47094215 | 0.00022999 | 0.05 | 0.4703101 | 0.47368956 | 0.461903 | 48843 |
| 1708818600 | 0.47071216 | 0.01548499 | 3.40 | 0.4598352 | 0.47396799 | 0.4516791 | 142961 |
| 1708732200 | 0.45522717 | -0.008938 | -1.93 | 0.46415206 | 0.4701439 | 0.45119988 | 74393 |
| 1708645800 | 0.46416495 | 0.01039472 | 2.29 | 0.45259672 | 0.47306089 | 0.44423193 | 141516 |
| 1708559400 | 0.45377023 | -0.011081 | -2.38 | 0.46282805 | 0.4668969 | 0.4384609 | 143424 |
| 1708473000 | 0.46485088 | -0.009259 | -1.95 | 0.47646616 | 0.47990769 | 0.45185278 | 143425 |
| 1708386600 | 0.47411014 | 4.0E-5 | 0.01 | 0.43008293 | 0.47749501 | 0.42821276 | 83962 |
| 1708300200 | 0.47407046 | 0.00535725 | 1.14 | 0.46675331 | 0.48596898 | 0.46605225 | 66095 |
| 1708213800 | 0.46871321 | -0.009396 | -1.97 | 0.4768183 | 0.48492446 | 0.46042969 | 57001 |
| 1708127400 | 0.47810942 | 0.01194188 | 2.56 | 0.46709471 | 0.47925092 | 0.45872196 | 84503 |
| 1708041000 | 0.46616754 | 0.01112059 | 2.44 | 0.45731901 | 0.47308786 | 0.45441525 | 102712 |
| 1707954600 | 0.45504695 | -0.003972 | -0.87 | 0.45813372 | 0.47172976 | 0.44995789 | 163161 |
| 1707868200 | 0.45901851 | 0.00039669 | 0.09 | 0.45872332 | 0.4628848 | 0.45077218 | 66180 |
| 1707781800 | 0.45862182 | 0.01269027 | 2.85 | 0.43008293 | 0.46228859 | 0.42821276 | 94396 |
| 1707695400 | 0.44593155 | -0.008435 | -1.86 | 0.45175693 | 0.45785013 | 0.44589019 | 37281 |
| 1707609000 | 0.45436619 | 0.01166346 | 2.63 | 0.44623969 | 0.46421904 | 0.43664647 | 104347 |
| 1707522600 | 0.44270273 | 0.01404157 | 3.28 | 0.43008293 | 0.45074562 | 0.42821276 | 85080 |
| 1707436200 | 0.42866116 | 0.00129333 | 0.30 | 0.42655648 | 0.43246587 | 0.42437885 | 53898 |
| 1707349800 | 0.42736783 | 0.00178088 | 0.42 | 0.42576248 | 0.43014141 | 0.41844678 | 55518 |
| 1707263400 | 0.42558695 | -0.001822 | -0.43 | 0.42696718 | 0.4273649 | 0.4194983 | 46318 |
| 1707177000 | 0.42740888 | -0.00527 | -1.22 | 0.50747197 | 0.5226786 | 0.42710594 | 48309 |
| 1707090600 | 0.4326784 | -0.01167 | -2.63 | 0.44554606 | 0.4459443 | 0.42464129 | 29010 |
| 1707004200 | 0.44434797 | -0.007773 | -1.72 | 0.45079382 | 0.45441251 | 0.44434797 | 35794 |
| 1706917800 | 0.45212124 | 0.0042727 | 0.95 | 0.44903676 | 0.45571332 | 0.44062072 | 28364 |
| 1706831400 | 0.44784854 | -0.000534 | -0.12 | 0.44746144 | 0.45149741 | 0.44208969 | 40733 |
| 1706745000 | 0.44838284 | -0.012441 | -2.70 | 0.45984727 | 0.46150475 | 0.44644681 | 59051 |
| 1706658600 | 0.46082419 | -0.013306 | -2.81 | 0.4709994 | 0.47647853 | 0.46082419 | 34957 |
| 1706572200 | 0.47413065 | 0.01178188 | 2.55 | 0.50747197 | 0.5226786 | 0.46210052 | 139039 |
| 1706485800 | 0.46234877 | -0.001977 | -0.43 | 0.46583233 | 0.47158296 | 0.4585161 | 45528 |
| 1706399400 | 0.46432556 | 0.00410918 | 0.89 | 0.45798163 | 0.46628572 | 0.45324516 | 30349 |
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
