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 | -0.09169273 | -20.300705852 | 0.45167262 | 8.54080812 | 0.34654857 | 1074.96 | CX |
| 4 | -0.09169273 | -20.300705852 | 0.45167262 | 8.54080812 | 0.14112949 | 537.485 | CX |
| 12 | -0.00013236 | -0.0367552061892 | 0.36011225 | 8.54080812 | 0.14112949 | 537.55769231 | CX |
| 26 | 0.03829242 | 11.9036094256 | 0.32168747 | 8.54080812 | 0.08748522 | 549.65947368 | CX |
| 52 | -0.05709712 | -13.6898267301 | 0.41707701 | 8.92409888 | 0.06650789 | 504.35008475 | CX |
| 156 | -60.76798118 | -99.4111043724 | 61.12796107 | 70.36644047 | 0.06650789 | 34034.9136644 | CX |
| 260 | -126.92535146 | -99.7171866654 | 127.28533135 | 407.88792506 | 0.06650789 | 35900.3937881 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.35669138 | 0.00411399 | 1.17 | 0.45167262 | 8.54080812 | 0.34654857 | 1074 |
| 1714348200 | 0.35257739 | -0.002908 | -0.82 | 0.35591411 | 0.36017923 | 0.35175711 | 0 |
| 1714261800 | 0.35548499 | -0.002028 | -0.57 | 0.35723389 | 0.35762013 | 0.35058367 | 0 |
| 1714175400 | 0.35751291 | -0.002715 | -0.75 | 0.36033809 | 0.36235462 | 0.3551771 | 0 |
| 1714089000 | 0.36022757 | 7.8E-5 | 0.02 | 0.35998917 | 0.36441644 | 0.35197138 | 0 |
| 1714002600 | 0.36014976 | -0.011443 | -3.08 | 0.37259153 | 0.37541923 | 0.35614431 | 0 |
| 1713916200 | 0.37159234 | -0.004459 | -1.19 | 0.37557899 | 0.37756808 | 0.3696411 | 0 |
| 1713829800 | 0.37605154 | 0.01009765 | 2.76 | 0.45167262 | 0.45386227 | 0.14112949 | 1074 |
| 1713743400 | 0.36595389 | 0.00040528 | 0.11 | 0.36465975 | 0.3702008 | 0.36182379 | 0 |
| 1713657000 | 0.36554861 | -0.002702 | -0.73 | 0.36610476 | 0.36920944 | 0.35544468 | 0 |
| 1713570600 | 0.36825074 | 0.0584297 | 18.86 | 0.30893994 | 0.37620864 | 0.29340128 | 0 |
| 1713484200 | 0.30982104 | 0.01112777 | 3.73 | 0.2990002 | 0.31183544 | 0.29580529 | 0 |
| 1713397800 | 0.29869327 | -0.01273 | -4.09 | 0.31201153 | 0.31516892 | 0.29149609 | 0 |
| 1713311400 | 0.31142293 | 0.00156198 | 0.50 | 0.31014402 | 0.31405209 | 0.30165318 | 0 |
| 1713225000 | 0.30986095 | -0.01053 | -3.29 | 0.45167262 | 0.45386227 | 0.30618405 | 1074 |
| 1713138600 | 0.32039131 | -0.095214 | -22.91 | 0.40986661 | 0.42466718 | 0.31099383 | 0 |
| 1713052200 | 0.41560518 | -0.010934 | -2.56 | 0.42702597 | 0.43352812 | 0.39506354 | 0 |
| 1712965800 | 0.42653914 | -0.041128 | -8.79 | 0.46810648 | 0.47638344 | 0.42365213 | 0 |
| 1712879400 | 0.46766685 | -0.002486 | -0.53 | 0.46926353 | 0.47466661 | 0.46475316 | 0 |
| 1712793000 | 0.47015266 | 0.01347312 | 2.95 | 0.45628188 | 0.4736796 | 0.44781532 | 0 |
| 1712706600 | 0.45667954 | -0.015123 | -3.21 | 0.47193894 | 0.47251124 | 0.45094396 | 0 |
| 1712620200 | 0.47180254 | 0.01277888 | 2.78 | 0.45167262 | 0.48008516 | 0.44543337 | 1074 |
| 1712533800 | 0.45902366 | 0.00291112 | 0.64 | 0.45533948 | 0.46438335 | 0.45533948 | 0 |
| 1712447400 | 0.45611254 | 0.00664326 | 1.48 | 0.44787232 | 0.46007159 | 0.44605282 | 0 |
| 1712361000 | 0.44946928 | -0.00295 | -0.65 | 0.45290272 | 0.45411899 | 0.43786378 | 0 |
| 1712274600 | 0.45241977 | 0.0148991 | 3.41 | 0.43589879 | 0.45660036 | 0.43059524 | 0 |
| 1712188200 | 0.43752067 | 0.00168739 | 0.39 | 0.43628013 | 0.44340734 | 0.43008874 | 0 |
| 1712101800 | 0.43583328 | -0.029678 | -6.38 | 0.4646444 | 0.4646444 | 0.43028736 | 0 |
| 1712015400 | 0.46551162 | -0.789114 | -62.90 | 0.45167262 | 1.23007725 | 0.44543337 | 1074 |
| 1711929000 | 1.25462543 | 0.03 | 2.25 | 1.22705119 | 1.25591485 | 1.22705119 | 0 |
| 1711842600 | 1.22703847 | -0 | -0.30 | 1.23336517 | 1.23747081 | 1.2266355 | 0 |
| 1711756200 | 1.23068094 | -0.01 | -1.07 | 1.24570602 | 1.24861281 | 1.21773014 | 0 |
| 1711669800 | 1.24405389 | 0.03 | 2.52 | 1.21936821 | 1.25657342 | 1.21091482 | 0 |
| 1711583400 | 1.2135003 | 0.63 | 109.44 | 0.57871524 | 1.25463132 | 0.57598011 | 0 |
| 1711497000 | 0.57941481 | 0.00248235 | 0.43 | 0.57699803 | 0.58960805 | 0.57519183 | 0 |
| 1711410600 | 0.57693246 | 0.01862558 | 3.34 | 0.45167262 | 0.58725693 | 0.44543337 | 1074 |
| 1711324200 | 0.55830688 | 0.02421514 | 4.53 | 0.532818 | 0.55985008 | 0.53073911 | 0 |
| 1711237800 | 0.53409174 | 0.00651949 | 1.24 | 0.52926776 | 0.54785172 | 0.52379776 | 0 |
| 1711151400 | 0.52757225 | -0.013269 | -2.45 | 0.54308317 | 0.55139513 | 0.51864593 | 0 |
| 1711065000 | 0.54084166 | -0.016317 | -2.93 | 0.55632164 | 0.56017641 | 0.53596647 | 0 |
| 1710978600 | 0.55715827 | 0.0441289 | 8.60 | 0.51212214 | 0.55958448 | 0.50172798 | 0 |
| 1710892200 | 0.51302937 | -0.045783 | -8.19 | 0.55906538 | 0.56228068 | 0.5079554 | 0 |
| 1710805800 | 0.55881234 | -0.004639 | -0.82 | 0.45167262 | 8.54080812 | 0.44543337 | 1074 |
| 1710719400 | 0.56345117 | 0.02370798 | 4.39 | 0.53765946 | 0.56812508 | 0.53144541 | 0 |
| 1710633000 | 0.53974319 | 0.02748287 | 5.37 | 0.5118104 | 0.57280626 | 0.50938168 | 0 |
| 1710546600 | 0.51226032 | -0.014621 | -2.78 | 0.45167262 | 0.518712 | 0.44543337 | 1074 |
| 1710460200 | 0.52688088 | -0.007073 | -1.32 | 0.53345952 | 0.539224 | 0.50571096 | 0 |
| 1710373800 | 0.53395408 | 0.010562 | 2.02 | 0.52438704 | 0.5391204 | 0.52245408 | 0 |
| 1710287400 | 0.52339208 | -0.000533 | -0.10 | 0.52363848 | 0.531992 | 0.50903496 | 0 |
| 1710201000 | 0.5239252 | 0.00322109 | 0.62 | 0.45167262 | 0.54054 | 0.44543337 | 1075 |
| 1710114600 | 0.52070411 | 0.00445583 | 0.86 | 0.51625769 | 0.52753808 | 0.515625 | 0 |
| 1710028200 | 0.51624828 | 0.00163803 | 0.32 | 0.51559447 | 0.51778823 | 0.51286125 | 0 |
| 1709941800 | 0.51461025 | 0.00971454 | 1.92 | 0.50466941 | 0.52513865 | 0.500412 | 0 |
| 1709855400 | 0.50489571 | 0.00425263 | 0.85 | 0.50023215 | 0.51428528 | 0.49761393 | 0 |
| 1709769000 | 0.50064308 | 0.07716536 | 18.22 | 0.41873605 | 0.65844316 | 0.41341772 | 0 |
| 1709682600 | 0.42347772 | -0.021327 | -4.79 | 0.44737926 | 0.45148507 | 0.35467472 | 0 |
| 1709596200 | 0.44480519 | 0.03055219 | 7.38 | 0.45167262 | 0.45386227 | 0.41724724 | 1074 |
| 1709509800 | 0.414253 | -0.038468 | -8.50 | 0.451661 | 0.45331419 | 0.40444953 | 0 |
| 1709423400 | 0.45272125 | -0.003378 | -0.74 | 0.4549374 | 0.45550755 | 0.4496358 | 0 |
| 1709337000 | 0.45609898 | 0.00729183 | 1.62 | 0.4469464 | 0.45998627 | 0.44382622 | 0 |
| 1709250600 | 0.44880715 | -0.006562 | -1.44 | 0.45167262 | 0.46421417 | 0.44236208 | 0 |
| 1709164200 | 0.45536912 | 0.0398823 | 9.60 | 0.41572587 | 0.46500849 | 0.41408193 | 0 |
| 1709077800 | 0.41548682 | 0.01986849 | 5.02 | 0.39632343 | 0.41949894 | 0.39552436 | 0 |
| 1708991400 | 0.39561833 | 0.01724261 | 4.56 | 0.47404704 | 0.47684241 | 0.18636632 | 1074 |
| 1708905000 | 0.37837572 | 0.00169456 | 0.45 | 0.37672917 | 0.37950289 | 0.3750055 | 0 |
| 1708818600 | 0.37668116 | 0.0049523 | 1.33 | 0.37098627 | 0.37784337 | 0.37014845 | 0 |
| 1708732200 | 0.37172886 | -0.002912 | -0.78 | 0.37500178 | 0.37650809 | 0.3694651 | 0 |
| 1708645800 | 0.37464101 | -0.00458 | -1.21 | 0.37844153 | 0.38030591 | 0.3724028 | 0 |
| 1708559400 | 0.37922129 | 0.18179413 | 92.08 | 0.1974549 | 0.37922129 | 0.1921254 | 0 |
| 1708473000 | 0.19742716 | 0.00145595 | 0.74 | 0.19611748 | 0.19991188 | 0.19192642 | 0 |
| 1708386600 | 0.19597121 | -0.001207 | -0.61 | 0.47404704 | 0.47684241 | 0.19592833 | 1074 |
| 1708300200 | 0.19717832 | 0.00122812 | 0.63 | 0.1955952 | 0.19822981 | 0.19393876 | 0 |
| 1708213800 | 0.1959502 | -0.001736 | -0.88 | 0.19758342 | 0.19769199 | 0.19169064 | 0 |
| 1708127400 | 0.19768636 | -0.189341 | -48.92 | 0.38667066 | 0.39057151 | 0.19578288 | 0 |
| 1708041000 | 0.38702731 | 0.19321219 | 99.69 | 0.19395924 | 0.38712644 | 0.19112061 | 0 |
| 1707954600 | 0.19381512 | 0.00772414 | 4.15 | 0.18604298 | 0.19453127 | 0.18458908 | 0 |
| 1707868200 | 0.18609098 | 0.00037698 | 0.20 | 0.18540399 | 0.18713467 | 0.18078684 | 0 |
| 1707781800 | 0.185714 | 0.00749589 | 4.21 | 0.47404704 | 0.47684241 | 0.17780396 | 1074 |
| 1707695400 | 0.17821811 | 0.00151706 | 0.86 | 0.17639087 | 0.17969716 | 0.17630999 | 0 |
| 1707609000 | 0.17670105 | 0.00371868 | 2.15 | 0.17330786 | 0.17833063 | 0.17163201 | 0 |
| 1707522600 | 0.17298237 | 0.00432177 | 2.56 | 0.16897093 | 0.17874655 | 0.16840331 | 0 |
| 1707436200 | 0.1686606 | 0.00394917 | 2.40 | 0.16491646 | 0.16949002 | 0.16484709 | 0 |
| 1707349800 | 0.16471143 | 0.00405327 | 2.52 | 0.16074526 | 0.16506836 | 0.15944513 | 0 |
| 1707263400 | 0.16065816 | -0.199294 | -55.37 | 0.36011225 | 0.36019398 | 0.15913207 | 0 |
| 1707177000 | 0.35995216 | 0.01369011 | 3.95 | 0.47404704 | 0.47684241 | 0.3455237 | 1075 |
| 1707090600 | 0.34626205 | -0.00326 | -0.93 | 0.34978601 | 0.35064143 | 0.34464346 | 0 |
| 1707004200 | 0.34952159 | -0.001105 | -0.32 | 0.35097241 | 0.35231852 | 0.34904108 | 0 |
| 1706917800 | 0.35062635 | -0.039967 | -10.23 | 0.39090827 | 0.39328167 | 0.3453419 | 0 |
| 1706831400 | 0.39059354 | 0.00193305 | 0.50 | 0.38859502 | 0.39217686 | 0.38221136 | 0 |
| 1706745000 | 0.38866049 | -9.7E-5 | -0.02 | 0.39139693 | 0.39767716 | 0.38576924 | 0 |
| 1706658600 | 0.38875712 | -0.005157 | -1.31 | 0.39394644 | 0.39865616 | 0.38875712 | 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
