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 | 0.07346802 | 4.4451269592 | 1.65277664 | 3.38935163 | 1.61446843 | 5151.38127373 | CX |
| 4 | -0.06176822 | -3.45457354871 | 1.78801288 | 3.50246565 | 1.48589232 | 4615.30614566 | CX |
| 12 | 0.90529175 | 110.273285955 | 0.82095291 | 4.12221495 | 0.82017999 | 4830.51138233 | CX |
| 26 | 1.04461923 | 153.254145756 | 0.68162543 | 4.12221495 | 0.62740708 | 9084.16117844 | CX |
| 52 | 1.72397292 | 75887.7741291 | 0.00227174 | 4.12221495 | 0.00211867 | 15957.1724683 | CX |
| 156 | 1.67278644 | 3129.14728549 | 0.05345822 | 4.12221495 | 0.00122712 | 11290.0596634 | CX |
| 260 | 1.54480392 | 851.409622778 | 0.18144074 | 4.12221495 | 0.00122712 | 5796.80429039 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715557800 | 1.81930644 | 0.02 | 0.85 | 1.8060538 | 3.12354049 | 1.8029704 | 5111 |
| 1715471400 | 1.8038962 | -0.01 | -0.35 | 1.8123525 | 3.10836758 | 1.79568312 | 5709 |
| 1715385000 | 1.81031234 | 0 | 0.09 | 1.8057608 | 3.23640142 | 1.78438848 | 5409 |
| 1715298600 | 1.80876464 | 0.11 | 6.18 | 1.70476095 | 3.2007411 | 1.66591974 | 5943 |
| 1715212200 | 1.70342586 | 0 | 0.07 | 1.69898796 | 3.22494412 | 1.61446843 | 4592 |
| 1715125800 | 1.70225352 | -0.09 | -4.85 | 1.78886554 | 3.2796142 | 1.69903308 | 5378 |
| 1715039400 | 1.78901129 | -0.04 | -2.14 | 1.65277664 | 3.38935163 | 1.6436662 | 3914 |
| 1714953000 | 1.82806646 | 0.09 | 5.11 | 1.51439058 | 3.32046503 | 1.50140952 | 2612 |
| 1714866600 | 1.73921346 | -0.07 | -3.77 | 1.80206446 | 3.29582256 | 1.70701452 | 4725 |
| 1714780200 | 1.80730206 | 0.12 | 6.81 | 1.68600468 | 3.29256325 | 1.68341028 | 3294 |
| 1714693800 | 1.69202304 | 0.07 | 4.58 | 1.64576671 | 1.73115002 | 1.61302744 | 3138 |
| 1714607400 | 1.61785221 | 0.03 | 1.79 | 1.58392276 | 3.12789298 | 1.48589232 | 4464 |
| 1714521000 | 1.58939842 | -0.13 | -7.43 | 1.73902326 | 3.11213576 | 1.5493894 | 3795 |
| 1714434600 | 1.71698622 | -0.01 | -0.60 | 1.65277664 | 3.38117088 | 1.6436662 | 3996 |
| 1714348200 | 1.72742305 | 0.03 | 1.52 | 1.70161711 | 3.50246565 | 1.69790688 | 4715 |
| 1714261800 | 1.70156481 | 0.02 | 0.91 | 1.68794857 | 3.43904475 | 1.59762508 | 4375 |
| 1714175400 | 1.68621299 | -0.22 | -11.72 | 1.9089081 | 3.29114264 | 1.6753863 | 4715 |
| 1714089000 | 1.9101544 | 0.14 | 7.65 | 1.78328144 | 3.22182642 | 1.7676897 | 4916 |
| 1714002600 | 1.7743534 | -0.02 | -1.04 | 1.79487123 | 3.42276826 | 1.76000202 | 5522 |
| 1713916200 | 1.79303313 | -0.09 | -4.90 | 1.89106407 | 3.41370667 | 1.78549135 | 5290 |
| 1713829800 | 1.8854479 | 0.07 | 3.81 | 1.65277664 | 3.4007701 | 1.6436662 | 4595 |
| 1713743400 | 1.81626906 | -0.03 | -1.66 | 1.85516152 | 3.34807704 | 1.79994346 | 5692 |
| 1713657000 | 1.84684932 | 0.19 | 11.26 | 1.65277664 | 3.32552026 | 1.6436662 | 5602 |
| 1713570600 | 1.65998276 | -0.03 | -1.95 | 1.69002528 | 3.23288859 | 1.51310132 | 5087 |
| 1713484200 | 1.69294536 | 0.08 | 4.72 | 1.62028732 | 3.20010515 | 1.53124712 | 4845 |
| 1713397800 | 1.61656378 | 0.02 | 1.35 | 1.593911 | 3.19943685 | 1.5269056 | 3969 |
| 1713311400 | 1.59505874 | -0.08 | -4.59 | 1.66921293 | 3.14980456 | 1.48878864 | 4382 |
| 1713225000 | 1.6718163 | -0.12 | -6.89 | 1.78801288 | 3.31745549 | 1.63116972 | 3432 |
| 1713138600 | 1.79560136 | 0.15 | 9.40 | 1.63034684 | 3.07214258 | 1.5843744 | 2591 |
| 1713052200 | 1.64138738 | -0.21 | -11.37 | 1.84346208 | 3.29485651 | 1.49865515 | 1076 |
| 1712965800 | 1.85198711 | -0.4 | -17.62 | 2.24589734 | 3.28242308 | 1.74954234 | 1006 |
| 1712879400 | 2.24815366 | -0.25 | -9.92 | 2.47165701 | 3.66252035 | 2.214844 | 1394 |
| 1712793000 | 2.4957564 | -0.14 | -5.30 | 2.5589785 | 3.42684102 | 2.38714672 | 1282 |
| 1712706600 | 2.63541671 | 0.29 | 12.52 | 2.329803 | 3.7003859 | 2.28735396 | 1483 |
| 1712620200 | 2.34211646 | 0.21 | 9.68 | 3.3637241 | 3.45121553 | 2.1501975 | 1632 |
| 1712533800 | 2.13531978 | 0.09 | 4.45 | 2.03968192 | 2.28909408 | 2.03470848 | 2566 |
| 1712447400 | 2.04444256 | 0.11 | 5.64 | 1.92869562 | 3.32513437 | 1.92869562 | 2105 |
| 1712361000 | 1.93536534 | -0.09 | -4.66 | 2.0316416 | 3.32541102 | 1.87379454 | 2352 |
| 1712274600 | 2.0299153 | -0.09 | -4.41 | 2.1152896 | 3.40474069 | 1.98676555 | 940 |
| 1712188200 | 2.1236352 | -0.12 | -5.28 | 3.3637241 | 3.45121553 | 2.0985099 | 1715 |
| 1712101800 | 2.24196732 | -0.15 | -6.33 | 2.38777668 | 3.51797933 | 2.21184815 | 1745 |
| 1712015400 | 2.39355837 | -0.11 | -4.49 | 2.50753296 | 3.63540119 | 2.27461214 | 1177 |
| 1711929000 | 2.50604 | 0.1 | 3.99 | 2.41015401 | 3.75510049 | 2.3938176 | 1492 |
| 1711842600 | 2.40998226 | -0.14 | -5.32 | 2.54223188 | 3.58180088 | 2.38917328 | 1701 |
| 1711756200 | 2.54543196 | -0.14 | -5.16 | 2.68232907 | 3.68821442 | 2.5312608 | 2341 |
| 1711669800 | 2.68385766 | -0 | -0.11 | 2.69163842 | 3.81096419 | 2.58798287 | 3159 |
| 1711583400 | 2.68686293 | -0.16 | -5.53 | 2.84474476 | 3.81741654 | 2.61801288 | 4709 |
| 1711497000 | 2.84407071 | -0.5 | -14.97 | 3.34612038 | 3.81626026 | 2.75302 | 4294 |
| 1711410600 | 3.34461664 | 0.32 | 10.61 | 2.18705344 | 3.97102994 | 2.17374872 | 4972 |
| 1711324200 | 3.02392125 | -0.09 | -2.86 | 3.1053664 | 3.82194785 | 2.87392524 | 5039 |
| 1711237800 | 3.11286464 | -0.17 | -5.12 | 3.29243045 | 3.81376274 | 3.09316021 | 3317 |
| 1711151400 | 3.28081959 | -0.29 | -8.08 | 3.57278936 | 3.72315566 | 3.222729 | 2806 |
| 1711065000 | 3.56924302 | -0.31 | -8.00 | 3.86834233 | 4.00891932 | 3.3325708 | 3006 |
| 1710978600 | 3.87959293 | 0.4 | 11.65 | 3.45955395 | 3.98613033 | 2.974803 | 4079 |
| 1710892200 | 3.4746321 | -0.13 | -3.68 | 2.9379642 | 4.12221495 | 2.88852385 | 3430 |
| 1710805800 | 3.60728711 | 1.31 | 57.07 | 2.18705344 | 3.62106288 | 2.17197414 | 4199 |
| 1710719400 | 2.29661216 | 0.27 | 13.47 | 2.07274448 | 2.35834575 | 1.97873676 | 5069 |
| 1710633000 | 2.024 | -0.14 | -6.57 | 2.25183281 | 3.4937158 | 2.00925825 | 4254 |
| 1710546600 | 2.16621849 | -0.03 | -1.30 | 2.18705344 | 3.50497367 | 1.88231428 | 5030 |
| 1710460200 | 2.19472555 | -0.33 | -13.19 | 2.52547023 | 2.63677762 | 2.09585758 | 4735 |
| 1710373800 | 2.52817722 | 0.45 | 21.43 | 2.08388512 | 3.72193167 | 2.0826118 | 5552 |
| 1710287400 | 2.0820878 | 0.01 | 0.51 | 2.07342677 | 3.76235106 | 1.895775 | 4909 |
| 1710201000 | 2.07153329 | 0.24 | 13.20 | 2.18705344 | 3.71482678 | 1.92273264 | 5353 |
| 1710114600 | 1.82999043 | -0.29 | -13.66 | 2.1157969 | 3.64725052 | 1.82522391 | 5603 |
| 1710028200 | 2.1194216 | -0.15 | -6.78 | 2.27303312 | 3.62474106 | 2.08349288 | 5018 |
| 1709941800 | 2.27353536 | -0.19 | -7.77 | 2.4720905 | 3.71516497 | 2.123482 | 5114 |
| 1709855400 | 2.46502784 | 0.28 | 13.03 | 2.18705344 | 3.57180633 | 2.17374872 | 4555 |
| 1709769000 | 2.18093876 | 0.46 | 26.76 | 1.7265127 | 3.62214734 | 1.69336902 | 5721 |
| 1709682600 | 1.7205666 | 0.05 | 2.77 | 1.6751818 | 3.4886245 | 1.5929022 | 5821 |
| 1709596200 | 1.67421831 | 0.01 | 0.76 | 1.0525554 | 3.34691494 | 1.02643112 | 4857 |
| 1709509800 | 1.66151025 | 0.46 | 38.72 | 3.12964417 | 3.1963813 | 1.12336766 | 8914 |
| 1709423400 | 1.1977455 | 0.12 | 11.11 | 3.12391771 | 3.14912087 | 1.09131558 | 8458 |
| 1709337000 | 1.077962 | 0.08 | 8.53 | 0.98948064 | 1.11733938 | 0.98948064 | 7643 |
| 1709250600 | 0.99322504 | -0.051221 | -4.90 | 1.0525554 | 1.0747198 | 0.99243176 | 8331 |
| 1709164200 | 1.0444458 | 0.04 | 4.28 | 0.97668781 | 2.94084872 | 0.96403298 | 7938 |
| 1709077800 | 1.00158024 | 0.04 | 4.41 | 0.95989492 | 1.01191961 | 0.94417128 | 9254 |
| 1708991400 | 0.9593181 | 0.02217266 | 2.37 | 0.96030484 | 2.81874098 | 0.89708388 | 6963 |
| 1708905000 | 0.93714544 | -0.013865 | -1.46 | 0.93981456 | 0.9638587 | 0.91255646 | 8344 |
| 1708818600 | 0.9510108 | 0.05322 | 5.93 | 0.89121915 | 0.96148167 | 0.86718528 | 10119 |
| 1708732200 | 0.8977908 | -0.025926 | -2.81 | 0.92321905 | 0.92734913 | 0.86452424 | 8285 |
| 1708645800 | 0.92371665 | -0.011319 | -1.21 | 0.9176682 | 0.96627971 | 0.90138081 | 8436 |
| 1708559400 | 0.93503548 | -0.032789 | -3.39 | 0.96030484 | 0.9781785 | 0.89708388 | 9719 |
| 1708473000 | 0.96782463 | -0.028119 | -2.82 | 1.00463033 | 1.01682451 | 0.94305106 | 7767 |
| 1708386600 | 0.99594404 | 0.03052196 | 3.16 | 0.82095291 | 1.0414326 | 0.82017999 | 23137 |
| 1708300200 | 0.96542208 | 0.00073256 | 0.08 | 0.95295564 | 2.47803883 | 0.91870832 | 10901 |
| 1708213800 | 0.96468952 | -0.002112 | -0.22 | 0.95854734 | 0.97112114 | 0.9254844 | 10288 |
| 1708127400 | 0.96680168 | -0.005528 | -0.57 | 2.51064729 | 2.52265346 | 0.9419443 | 10932 |
| 1708041000 | 0.97232976 | 0.00856752 | 0.89 | 0.94990842 | 1.00142266 | 0.93555164 | 9227 |
| 1707954600 | 0.96376224 | 0.04240922 | 4.60 | 0.9232335 | 0.98604168 | 0.90302639 | 8758 |
| 1707868200 | 0.92135302 | 0.04244872 | 4.83 | 0.89992817 | 0.92135302 | 0.87006024 | 8771 |
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
