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 | -0.03118074 | -7.56118192 | 0.41237918 | 0.46852293 | 0.17923861 | 183789.748571 | CX |
| 4 | -0.14267381 | -27.2344660363 | 0.52387225 | 0.76593692 | 0.17923861 | 455659.546429 | CX |
| 12 | 0.10236397 | 36.7113757492 | 0.27883447 | 0.76593692 | 0.17923861 | 366871.085238 | CX |
| 26 | 0.18721978 | 96.5156579595 | 0.19397866 | 0.76593692 | 0.17634942 | 256591.650595 | CX |
| 52 | 0.08815574 | 30.0828991816 | 0.2930427 | 0.76593692 | 0.15178028 | 218650.000625 | CX |
| 156 | -2.11045232 | -84.700968285 | 2.49165076 | 4.70878776 | 0.1416976 | 316829.044292 | CX |
| 260 | -2.11045232 | -84.700968285 | 2.49165076 | 4.70878776 | 0.1416976 | 316829.044292 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.38747845 | -0.017148 | -4.24 | 0.40471467 | 0.40518261 | 0.37927751 | 112620 |
| 1714089000 | 0.40462628 | -0.01319 | -3.16 | 0.41802204 | 0.41920559 | 0.39162131 | 248393 |
| 1714002600 | 0.41781598 | -0.0237 | -5.37 | 0.44668291 | 0.46137486 | 0.41258493 | 150038 |
| 1713916200 | 0.44151601 | -0.007029 | -1.57 | 0.44458239 | 0.45436259 | 0.43915173 | 84971 |
| 1713829800 | 0.44854498 | 0.00850473 | 1.93 | 0.18084037 | 0.46852293 | 0.17923861 | 158504 |
| 1713743400 | 0.44004025 | -0.003771 | -0.85 | 0.44277049 | 0.45516745 | 0.4273809 | 355453 |
| 1713657000 | 0.44381174 | 0.03037632 | 7.35 | 0.41237918 | 0.44491258 | 0.40712064 | 176547 |
| 1713570600 | 0.41343542 | -0.000399 | -0.10 | 0.41265498 | 0.42348374 | 0.38375577 | 216621 |
| 1713484200 | 0.41383418 | 0.00974466 | 2.41 | 0.40471944 | 0.41836886 | 0.39034913 | 148080 |
| 1713397800 | 0.40408952 | -0.002514 | -0.62 | 0.4056925 | 0.41911873 | 0.38628114 | 178107 |
| 1713311400 | 0.40660345 | 0.00309347 | 0.77 | 0.40186973 | 0.41349179 | 0.38397936 | 184744 |
| 1713225000 | 0.40350998 | -0.048277 | -10.69 | 0.18084037 | 0.4647912 | 0.17923861 | 208761 |
| 1713138600 | 0.45178709 | 0.02565678 | 6.02 | 0.42411978 | 0.45894645 | 0.40742523 | 286217 |
| 1713052200 | 0.42613031 | -0.060986 | -12.52 | 0.48114521 | 0.48197318 | 0.37184151 | 442953 |
| 1712965800 | 0.4871164 | -0.076065 | -13.51 | 0.56433067 | 0.59520409 | 0.4477418 | 520435 |
| 1712879400 | 0.56318091 | -0.022697 | -3.87 | 0.58492925 | 0.61465985 | 0.550873 | 332212 |
| 1712793000 | 0.58587825 | -0.016287 | -2.70 | 0.60218485 | 0.61653233 | 0.57829923 | 421254 |
| 1712706600 | 0.60216564 | -0.028301 | -4.49 | 0.63208936 | 0.64958323 | 0.59568021 | 417982 |
| 1712620200 | 0.63046623 | -0.105903 | -14.38 | 0.18084037 | 0.698463 | 0.17923861 | 859222 |
| 1712533800 | 0.73636873 | 0.14004274 | 23.48 | 0.59562173 | 0.76593692 | 0.58844505 | 1251255 |
| 1712447400 | 0.59632599 | 0.11753449 | 24.55 | 0.4779779 | 0.61402899 | 0.4779779 | 767346 |
| 1712361000 | 0.4787915 | -0.089958 | -15.82 | 0.57364984 | 0.57450561 | 0.46943696 | 628343 |
| 1712274600 | 0.56874991 | -0.07533 | -11.70 | 0.65495517 | 0.65945416 | 0.56700474 | 717179 |
| 1712188200 | 0.64407974 | 0.05754533 | 9.81 | 0.57603986 | 0.67820328 | 0.5610268 | 1055430 |
| 1712101800 | 0.58653441 | 0.00423144 | 0.73 | 0.57811389 | 0.60934475 | 0.50462638 | 991708 |
| 1712015400 | 0.58230297 | 0.05871775 | 11.21 | 0.18084037 | 0.59192288 | 0.17923861 | 808179 |
| 1711929000 | 0.52358522 | 0.01451453 | 2.85 | 0.51063155 | 0.54515621 | 0.51063155 | 587722 |
| 1711842600 | 0.50907069 | -0.020973 | -3.96 | 0.52387225 | 0.53236199 | 0.50308277 | 448180 |
| 1711756200 | 0.53004377 | 0.02087633 | 4.10 | 0.50851259 | 0.56589563 | 0.47598139 | 1099701 |
| 1711669800 | 0.50916744 | 0.07646564 | 17.67 | 0.4328847 | 0.52274509 | 0.42231401 | 1024124 |
| 1711583400 | 0.4327018 | -0.01701 | -3.78 | 0.44879991 | 0.4577694 | 0.42521997 | 142080 |
| 1711497000 | 0.44971139 | 0.01151914 | 2.63 | 0.4409403 | 0.45203074 | 0.43462886 | 219268 |
| 1711410600 | 0.43819225 | 0.00889991 | 2.07 | 0.18084037 | 0.44916302 | 0.17923861 | 342798 |
| 1711324200 | 0.42929234 | 0.01814495 | 4.41 | 0.41093108 | 0.4399898 | 0.40099064 | 242303 |
| 1711237800 | 0.41114739 | 0.00473568 | 1.17 | 0.40673314 | 0.42137554 | 0.40340058 | 47359 |
| 1711151400 | 0.40641171 | -0.008454 | -2.04 | 0.41511953 | 0.42828612 | 0.3877911 | 160689 |
| 1711065000 | 0.41486593 | 0.00140911 | 0.34 | 0.40722969 | 0.42474659 | 0.40313616 | 115330 |
| 1710978600 | 0.41345682 | 0.03996886 | 10.70 | 0.37778769 | 0.41911417 | 0.35659797 | 201351 |
| 1710892200 | 0.37348796 | -0.056506 | -13.14 | 0.42984265 | 0.42984265 | 0.36790752 | 503396 |
| 1710805800 | 0.42999434 | -0.034274 | -7.38 | 0.18084037 | 0.4824741 | 0.17923861 | 173557 |
| 1710719400 | 0.4642682 | 0.02485792 | 5.66 | 0.44777447 | 0.4734494 | 0.42379126 | 138911 |
| 1710633000 | 0.43941028 | -0.056301 | -11.36 | 0.49529955 | 0.50485417 | 0.43267646 | 121506 |
| 1710546600 | 0.49571173 | -0.056713 | -10.27 | 0.18084037 | 0.5388361 | 0.17923861 | 274890 |
| 1710460200 | 0.55242516 | 0.00274408 | 0.50 | 0.55326803 | 0.5677071 | 0.50191393 | 148666 |
| 1710373800 | 0.54968108 | 0.03513992 | 6.83 | 0.51397421 | 0.58704747 | 0.50785579 | 496289 |
| 1710287400 | 0.51454116 | 0.01346249 | 2.69 | 0.5008115 | 0.52410901 | 0.48304506 | 270826 |
| 1710201000 | 0.50107867 | 0.02471069 | 5.19 | 0.18084037 | 0.521559 | 0.17923861 | 563567 |
| 1710114600 | 0.47636798 | 0.02760621 | 6.15 | 0.44561999 | 0.50119953 | 0.44179931 | 438829 |
| 1710028200 | 0.44876177 | 0.02628788 | 6.22 | 0.41925766 | 0.47095369 | 0.41925766 | 281128 |
| 1709941800 | 0.42247389 | -0.019157 | -4.34 | 0.44314292 | 0.44945929 | 0.4022809 | 188182 |
| 1709855400 | 0.44163093 | 0.03076265 | 7.49 | 0.41290336 | 0.44717419 | 0.40640286 | 209569 |
| 1709769000 | 0.41086828 | 0.01417425 | 3.57 | 0.39124885 | 0.4296341 | 0.39124885 | 488132 |
| 1709682600 | 0.39669403 | 0.00332449 | 0.85 | 0.39616863 | 0.41704536 | 0.33096879 | 413335 |
| 1709596200 | 0.39336954 | -0.0178 | -4.33 | 0.18084037 | 0.40719738 | 0.17923861 | 470727 |
| 1709509800 | 0.4111691 | -0.021379 | -4.94 | 0.4230715 | 0.42878955 | 0.39514274 | 404997 |
| 1709423400 | 0.43254823 | 0.03613355 | 9.12 | 0.39945328 | 0.46372452 | 0.38674299 | 1410817 |
| 1709337000 | 0.39641468 | 0.07286086 | 22.52 | 0.32314675 | 0.40866209 | 0.32314675 | 1578238 |
| 1709250600 | 0.32355382 | 0.02252293 | 7.48 | 0.29969826 | 0.35337816 | 0.29925016 | 1194426 |
| 1709164200 | 0.30103089 | -0.008235 | -2.66 | 0.30845337 | 0.32265839 | 0.28552678 | 355887 |
| 1709077800 | 0.3092663 | 0.01075278 | 3.60 | 0.29997296 | 0.31077159 | 0.28947152 | 445678 |
| 1708991400 | 0.29851352 | 0.00320461 | 1.09 | 0.18084037 | 0.30076509 | 0.17923861 | 315049 |
| 1708905000 | 0.29530891 | -0.009533 | -3.13 | 0.30458178 | 0.30951539 | 0.29133467 | 675459 |
| 1708818600 | 0.30484216 | -0.004263 | -1.38 | 0.30815761 | 0.31356006 | 0.29952195 | 305486 |
| 1708732200 | 0.30910487 | -0.002769 | -0.89 | 0.31065295 | 0.31903047 | 0.3020216 | 240147 |
| 1708645800 | 0.31187348 | -0.001454 | -0.46 | 0.31402997 | 0.32329166 | 0.30239312 | 283577 |
| 1708559400 | 0.31332732 | -0.029521 | -8.61 | 0.34639593 | 0.34671779 | 0.30849338 | 257417 |
| 1708473000 | 0.3428482 | -0.016127 | -4.49 | 0.35878971 | 0.36005319 | 0.32279976 | 224495 |
| 1708386600 | 0.35897498 | 0.00848522 | 2.42 | 0.18084037 | 0.36225347 | 0.17923861 | 101520 |
| 1708300200 | 0.35048976 | 0.0111759 | 3.29 | 0.33796549 | 0.35790574 | 0.33675367 | 78029 |
| 1708213800 | 0.33931386 | 0.00418271 | 1.25 | 0.33480488 | 0.34256584 | 0.32122757 | 99104 |
| 1708127400 | 0.33513115 | 0.01148356 | 3.55 | 0.32457727 | 0.33513115 | 0.32118323 | 250208 |
| 1708041000 | 0.32364759 | -0.005317 | -1.62 | 0.32912176 | 0.3375918 | 0.31997289 | 58102 |
| 1707954600 | 0.32896445 | 0.01703693 | 5.46 | 0.31067932 | 0.33316441 | 0.31009569 | 113856 |
| 1707868200 | 0.31192752 | 0.00420962 | 1.37 | 0.307786 | 0.31851524 | 0.30460359 | 71084 |
| 1707781800 | 0.3077179 | 0.00728097 | 2.42 | 0.18084037 | 0.31240443 | 0.17923861 | 192991 |
| 1707695400 | 0.30043693 | 0.00164992 | 0.55 | 0.30167157 | 0.3079861 | 0.29834123 | 33061 |
| 1707609000 | 0.29878701 | 0.00205852 | 0.69 | 0.29810727 | 0.30265006 | 0.29207366 | 34306 |
| 1707522600 | 0.29672849 | -0.000534 | -0.18 | 0.29678237 | 0.31078057 | 0.29512216 | 89111 |
| 1707436200 | 0.29726251 | 0.01877282 | 6.74 | 0.27875378 | 0.29880516 | 0.27765503 | 102872 |
| 1707349800 | 0.27848969 | 0.00890568 | 3.30 | 0.26879462 | 0.28695071 | 0.26795826 | 236296 |
| 1707263400 | 0.26958401 | 0.00789816 | 3.02 | 0.26196393 | 0.27039093 | 0.26129028 | 46413 |
| 1707177000 | 0.26168585 | -0.000687 | -0.26 | 0.18084037 | 0.26470093 | 0.17923861 | 33710 |
| 1707090600 | 0.2623724 | -0.010968 | -4.01 | 0.27276942 | 0.27276942 | 0.26228986 | 30060 |
| 1707004200 | 0.2733403 | -0.005308 | -1.90 | 0.27883447 | 0.27979035 | 0.27257669 | 19769 |
| 1706917800 | 0.27864874 | 0.00946678 | 3.52 | 0.27036953 | 0.27935909 | 0.26909557 | 35151 |
| 1706831400 | 0.26918196 | 0.00183159 | 0.69 | 0.26955104 | 0.27276762 | 0.26333905 | 24471 |
| 1706745000 | 0.26735037 | -0.00658 | -2.40 | 0.2747579 | 0.27787582 | 0.265175 | 67746 |
| 1706658600 | 0.27393063 | -0.003327 | -1.20 | 0.27709842 | 0.28377183 | 0.2733526 | 22298 |
| 1706572200 | 0.27725743 | 0.00998275 | 3.74 | 0.18084037 | 0.28025483 | 0.17923861 | 35548 |
| 1706485800 | 0.26727468 | -0.009062 | -3.28 | 0.27591352 | 0.28128661 | 0.26594176 | 55725 |
| 1706399400 | 0.27633681 | 0.00238279 | 0.87 | 0.27465709 | 0.28105761 | 0.27218529 | 36673 |
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
