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 | -0.038 | -7.79007790078 | 0.4878 | 0.4972 | 0.4504 | 179410.857286 | CX |
| 4 | -0.1887 | -29.5536413469 | 0.6385 | 0.6416 | 0.4504 | 186818.438571 | CX |
| 12 | -0.1873 | -29.3988384869 | 0.6371 | 0.6783 | 0.4504 | 243108.527571 | CX |
| 26 | 0.25569 | 131.724280047 | 0.19411 | 0.7157 | 0.17094 | 734800.937379 | CX |
| 52 | 0.449712 | 511036.363636 | 8.8E-5 | 0.7157 | 8.8E-5 | 665102.186941 | CX |
| 156 | 0.449712 | 511036.363636 | 8.8E-5 | 0.7157 | 8.8E-5 | 665102.186941 | CX |
| 260 | 0.449712 | 511036.363636 | 8.8E-5 | 0.7157 | 8.8E-5 | 665102.186941 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715125800 | 0.4542 | -0.0189 | -3.99 | 0.4731 | 0.4786 | 0.4504 | 178783 |
| 1715039400 | 0.4731 | -0.011 | -2.27 | 0.484 | 0.4901 | 0.4665 | 187454 |
| 1714953000 | 0.4841 | -0.0011 | -0.23 | 0.4849 | 0.4878 | 0.4695 | 175069 |
| 1714866600 | 0.4852 | 0.0158 | 3.37 | 0.4685 | 0.489 | 0.4634 | 180378 |
| 1714780200 | 0.4694 | 0.0016 | 0.34 | 0.4674 | 0.4749 | 0.4607 | 178112 |
| 1714693800 | 0.4678 | -0.0092 | -1.93 | 0.4763 | 0.4778 | 0.4571 | 177425 |
| 1714607400 | 0.477 | -0.0115 | -2.35 | 0.4878 | 0.4972 | 0.4517 | 178651 |
| 1714521000 | 0.4885 | -0.0359 | -6.85 | 0.5244 | 0.5296 | 0.4823 | 180703 |
| 1714434600 | 0.5244 | 0.0026 | 0.50 | 0.579 | 0.581 | 0.512 | 265484 |
| 1714348200 | 0.5218 | -0.0082 | -1.55 | 0.5303 | 0.5397 | 0.5129 | 178331 |
| 1714261800 | 0.53 | -0.0069 | -1.29 | 0.5376 | 0.5402 | 0.5188 | 177715 |
| 1714175400 | 0.5369 | -0.0059 | -1.09 | 0.5429 | 0.5452 | 0.5345 | 178851 |
| 1714089000 | 0.5428 | -0.0002 | -0.04 | 0.5439 | 0.5474 | 0.53777 | 181733 |
| 1714002600 | 0.543 | -0.0033 | -0.60 | 0.5463 | 0.5518 | 0.5408 | 178681 |
| 1713916200 | 0.5463 | -0.0014 | -0.26 | 0.547 | 0.552 | 0.5435 | 179442 |
| 1713829800 | 0.5477 | 0.0007 | 0.13 | 0.54721 | 0.5508 | 0.5446 | 204782 |
| 1713743400 | 0.547 | -0.0073 | -1.32 | 0.5544 | 0.5575 | 0.545 | 179000 |
| 1713657000 | 0.5543 | -0.0003 | -0.05 | 0.5546 | 0.5571 | 0.5464 | 179716 |
| 1713570600 | 0.5546 | -0.0035 | -0.63 | 0.5564 | 0.5643 | 0.5494 | 179862 |
| 1713484200 | 0.5581 | -0.0016 | -0.29 | 0.5626 | 0.5661 | 0.5566 | 178312 |
| 1713397800 | 0.5597 | -0.00506 | -0.90 | 0.5655 | 0.5747 | 0.5592 | 179789 |
| 1713311400 | 0.56476 | -0.01324 | -2.29 | 0.579 | 0.581 | 0.56476 | 176728 |
| 1713225000 | 0.578 | 0.0009 | 0.16 | 0.5729 | 0.5914 | 0.5728 | 271880 |
| 1713138600 | 0.5771 | -0.0183 | -3.07 | 0.5934 | 0.5961 | 0.5694 | 179828 |
| 1713052200 | 0.5954 | -0.0138 | -2.27 | 0.6092 | 0.6193 | 0.54458 | 182840 |
| 1712965800 | 0.6092 | -0.0196 | -3.12 | 0.6296 | 0.6358 | 0.6085 | 181788 |
| 1712879400 | 0.6288 | -0.0079 | -1.24 | 0.6367 | 0.6416 | 0.6281 | 179522 |
| 1712793000 | 0.6367 | -0.0011 | -0.17 | 0.6385 | 0.6406 | 0.6301 | 180042 |
| 1712706600 | 0.6378 | 0.0125 | 2.00 | 0.625 | 0.6402 | 0.6222 | 180095 |
| 1712620200 | 0.6253 | 0.0082 | 1.33 | 0.6173 | 0.633 | 0.6077 | 139820 |
| 1712533800 | 0.6171 | 0.0134 | 2.22 | 0.6027 | 0.621 | 0.6027 | 178446 |
| 1712447400 | 0.6037 | 0.0021 | 0.35 | 0.6016 | 0.60871 | 0.5997 | 179446 |
| 1712361000 | 0.6016 | -0.0079 | -1.30 | 0.6095 | 0.6208 | 0.5997 | 181166 |
| 1712274600 | 0.6095 | -0.0066 | -1.07 | 0.616 | 0.62 | 0.6048 | 179293 |
| 1712188200 | 0.6161 | -0.0115 | -1.83 | 0.6268 | 0.6317 | 0.60986 | 179719 |
| 1712101800 | 0.6276 | 0.0134 | 2.18 | 0.6161 | 0.6317 | 0.6092 | 178106 |
| 1712015400 | 0.6142 | 0.0013 | 0.21 | 0.613 | 0.62125 | 0.6077 | 311585 |
| 1711929000 | 0.6129 | -0.0026 | -0.42 | 0.6155 | 0.6203 | 0.60919 | 179379 |
| 1711842600 | 0.6155 | 0.0544 | 9.70 | 0.5619 | 0.6184 | 0.5538 | 173955 |
| 1711756200 | 0.5611 | 0.04219 | 8.13 | 0.51891 | 0.5621 | 0.5161 | 179401 |
| 1711669800 | 0.51891 | 0.00531 | 1.03 | 0.5136 | 0.5195 | 0.51 | 180128 |
| 1711583400 | 0.5136 | 0.0001 | 0.02 | 0.5127 | 0.518 | 0.5124 | 179410 |
| 1711497000 | 0.5135 | -0.0012 | -0.23 | 0.5141 | 0.5202 | 0.5119 | 180040 |
| 1711410600 | 0.5147 | -0.0019 | -0.37 | 0.5172 | 0.52328 | 0.5122 | 369893 |
| 1711324200 | 0.5166 | -0.0002 | -0.04 | 0.5168 | 0.5235 | 0.5112 | 178855 |
| 1711237800 | 0.5168 | -0.0059 | -1.13 | 0.5224 | 0.5233 | 0.5148 | 284280 |
| 1711151400 | 0.5227 | 0.0026 | 0.50 | 0.5207 | 0.5309 | 0.5119 | 179392 |
| 1711065000 | 0.5201 | 0.0001 | 0.02 | 0.5184 | 0.5302 | 0.5134 | 176050 |
| 1710978600 | 0.52 | -0.00951 | -1.80 | 0.52879 | 0.5336 | 0.513 | 178002 |
| 1710892200 | 0.52951 | -0.00229 | -0.43 | 0.5316 | 0.53844 | 0.5221 | 178640 |
| 1710805800 | 0.5318 | 0.0036 | 0.68 | 0.5308 | 0.5326 | 0.5246 | 314671 |
| 1710719400 | 0.5282 | -0.0064 | -1.20 | 0.5344 | 0.53821 | 0.5237 | 177046 |
| 1710633000 | 0.5346 | 0.001 | 0.19 | 0.5318 | 0.5398 | 0.5234 | 176078 |
| 1710546600 | 0.5336 | 0.0007 | 0.13 | 0.5324 | 0.5429 | 0.5194 | 295898 |
| 1710460200 | 0.5329 | -0.0241 | -4.33 | 0.5547 | 0.5615 | 0.5295 | 174088 |
| 1710373800 | 0.557 | 0.00442 | 0.80 | 0.55258 | 0.5615 | 0.5353 | 181359 |
| 1710287400 | 0.55258 | 0.00308 | 0.56 | 0.5495 | 0.5665 | 0.5402 | 179239 |
| 1710201000 | 0.5495 | -0.009 | -1.61 | 0.56196 | 0.5663 | 0.5428 | 295488 |
| 1710114600 | 0.5585 | -0.0035 | -0.62 | 0.5627 | 0.582 | 0.5447 | 177320 |
| 1710028200 | 0.562 | 0.0043 | 0.77 | 0.557 | 0.56805 | 0.55341 | 178231 |
| 1709941800 | 0.5577 | -0.0212 | -3.66 | 0.579 | 0.587 | 0.5505 | 179756 |
| 1709855400 | 0.5789 | -0.0001 | -0.02 | 0.579 | 0.5824 | 0.5685 | 178554 |
| 1709769000 | 0.579 | 0.017 | 3.02 | 0.562 | 0.589 | 0.55794 | 178133 |
| 1709682600 | 0.562 | -0.0381 | -6.35 | 0.5985 | 0.603 | 0.56 | 178247 |
| 1709596200 | 0.6001 | -0.0086 | -1.41 | 0.60904 | 0.6106 | 0.5926 | 236256 |
| 1709509800 | 0.6087 | -0.0069 | -1.12 | 0.6158 | 0.6174 | 0.6046 | 180481 |
| 1709423400 | 0.6156 | -0.0008 | -0.13 | 0.6196 | 0.6204 | 0.6018 | 179410 |
| 1709337000 | 0.6164 | 0.0158 | 2.63 | 0.6001 | 0.625 | 0.5953 | 178437 |
| 1709250600 | 0.6006 | 0.0695 | 13.09 | 0.5307 | 0.60535 | 0.529 | 180521 |
| 1709164200 | 0.5311 | -0.0267 | -4.79 | 0.5578 | 0.5586 | 0.5206 | 180400 |
| 1709077800 | 0.5578 | -0.0037 | -0.66 | 0.5615 | 0.5688 | 0.5481 | 179256 |
| 1708991400 | 0.5615 | -0.0236 | -4.03 | 0.58634 | 0.5904 | 0.5596 | 475586 |
| 1708905000 | 0.5851 | 0.0084 | 1.46 | 0.5767 | 0.5904 | 0.5671 | 375882 |
| 1708818600 | 0.5767 | -0.0696 | -10.77 | 0.6463 | 0.6478 | 0.5748 | 531683 |
| 1708732200 | 0.6463 | 0.0007 | 0.11 | 0.6465 | 0.6499 | 0.57665 | 518726 |
| 1708645800 | 0.6456 | -0.011 | -1.68 | 0.6583 | 0.661 | 0.63989 | 511414 |
| 1708559400 | 0.6566 | -0.0018 | -0.27 | 0.6593 | 0.6625 | 0.6506 | 512717 |
| 1708473000 | 0.6584 | -0.0019 | -0.29 | 0.659 | 0.66313 | 0.6531 | 515591 |
| 1708386600 | 0.6603 | 0.0049 | 0.75 | 0.6549 | 0.663 | 0.6542 | 749341 |
| 1708300200 | 0.6554 | -0.0024 | -0.36 | 0.6578 | 0.6611 | 0.646 | 489142 |
| 1708213800 | 0.6578 | -0.0068 | -1.02 | 0.6648 | 0.6783 | 0.6451 | 500958 |
| 1708127400 | 0.6646 | 0.0015 | 0.23 | 0.662 | 0.6709 | 0.6491 | 506529 |
| 1708041000 | 0.6631 | 0.0154 | 2.38 | 0.6484 | 0.6708 | 0.6437 | 492333 |
| 1707954600 | 0.6477 | 0.0112 | 1.76 | 0.6371 | 0.6625 | 0.63305 | 506304 |
| 1707868200 | 0.6365 | -0.0082 | -1.27 | 0.6451 | 0.6499 | 0.6286 | 511299 |
| 1707781800 | 0.6447 | 0.0171 | 2.72 | 0.6308 | 0.6499 | 0.6272 | 375095 |
| 1707695400 | 0.6276 | 0.0084 | 1.36 | 0.6192 | 0.63866 | 0.6161 | 502142 |
| 1707609000 | 0.6192 | 0.0134 | 2.21 | 0.6069 | 0.624 | 0.5908 | 506111 |
| 1707522600 | 0.6058 | -0.00324 | -0.53 | 0.6101 | 0.6275 | 0.6057 | 515459 |
| 1707436200 | 0.60904 | -0.01906 | -3.03 | 0.6275 | 0.6388 | 0.6075 | 517886 |
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
