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 | 0.00141 | 0.186816826764 | 0.75475 | 0.87506 | 0.69 | 93362.0314718 | CX |
| 4 | -0.44384 | -36.9866666667 | 1.2 | 1.21 | 0.61 | 144987.057427 | CX |
| 12 | 0.15277 | 25.3186164835 | 0.60339 | 1.7 | 0.6 | 377099.255682 | CX |
| 26 | 0.30616 | 68.0355555556 | 0.45 | 2.49 | 0.43 | 512255.719172 | CX |
| 52 | 0.19638 | 35.0816392154 | 0.55978 | 2.49 | 0.32771 | 306022.899497 | CX |
| 156 | -3.87384 | -83.66825054 | 4.63 | 9.03 | 0.1147 | 242496.469227 | CX |
| 260 | -0.8589652 | -53.1825768058 | 1.6151252 | 9.03 | 0.1147 | 237331.092736 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.78 | 0 | 0.00 | 0.77 | 0.79603 | 0.74 | 59544 |
| 1714002600 | 0.78 | -0.02 | -2.50 | 0.80007 | 0.87506 | 0.77 | 139283 |
| 1713916200 | 0.8 | -0.03 | -3.61 | 0.82556 | 0.85 | 0.8 | 18449 |
| 1713829800 | 0.83 | 0.03397 | 4.27 | 0.82 | 0.84 | 0.79 | 76366 |
| 1713743400 | 0.79603 | -0.02397 | -2.92 | 0.82 | 0.82 | 0.78 | 119164 |
| 1713657000 | 0.82 | 0.0678 | 9.01 | 0.7522 | 0.82 | 0.74063 | 8564 |
| 1713570600 | 0.7522 | -0.0078 | -1.03 | 0.75475 | 0.7809 | 0.69 | 232161 |
| 1713484200 | 0.76 | 0.03153 | 4.33 | 0.72847 | 0.77 | 0.71 | 26025 |
| 1713397800 | 0.72847 | -0.00724 | -0.98 | 0.72925 | 0.76 | 0.69 | 104140 |
| 1713311400 | 0.73571 | 0.00646 | 0.89 | 0.72925 | 0.74752 | 0.69 | 87952 |
| 1713225000 | 0.72925 | -0.04873 | -6.26 | 0.76012 | 0.8 | 0.69616 | 239421 |
| 1713138600 | 0.77798 | 0.04937 | 6.78 | 0.73 | 0.78 | 0.68 | 175513 |
| 1713052200 | 0.72861 | -0.08784 | -10.76 | 0.81645 | 0.84525 | 0.61 | 470909 |
| 1712965800 | 0.81645 | -0.15114 | -15.62 | 0.99932 | 0.99932 | 0.73 | 295179 |
| 1712879400 | 0.96759 | -0.03055 | -3.06 | 0.9969 | 1.03 | 0.94827 | 173245 |
| 1712793000 | 0.99814 | 0.01054 | 1.07 | 0.9983 | 1.01 | 0.93978 | 137229 |
| 1712706600 | 0.9876 | -0.0724 | -6.83 | 1.07 | 1.08 | 0.9876 | 87003 |
| 1712620200 | 1.06 | 0.04 | 3.92 | 1 | 1.11 | 0.98 | 143690 |
| 1712533800 | 1.02 | 0.02 | 2.00 | 0.99458 | 1.04 | 0.99 | 132184 |
| 1712447400 | 1 | 0.01128 | 1.14 | 0.99118 | 1.01 | 0.98 | 14895 |
| 1712361000 | 0.98872 | -0.03128 | -3.07 | 0.9858 | 1.02 | 0.95063 | 188489 |
| 1712274600 | 1.02 | 0.03 | 2.83 | 0.9858 | 1.04 | 0.96 | 101075 |
| 1712188200 | 0.99195 | -0.00543 | -0.54 | 0.99547 | 1.06 | 0.95179 | 181048 |
| 1712101800 | 0.99738 | -0.13262 | -11.74 | 1.13 | 1.13 | 0.98 | 336616 |
| 1712015400 | 1.13 | -0.03 | -2.59 | 1.16 | 1.2 | 1.08 | 305213 |
| 1711929000 | 1.16 | 0.05 | 4.50 | 1.12 | 1.17 | 1.11 | 6029 |
| 1711842600 | 1.11 | -0.05 | -4.31 | 1.16 | 1.2 | 1.1 | 148325 |
| 1711756200 | 1.16 | -0.04 | -3.33 | 1.2 | 1.21 | 1.13 | 51913 |
| 1711669800 | 1.2 | 0.02 | 1.69 | 1.19 | 1.23 | 1.13 | 304723 |
| 1711583400 | 1.18 | 0.01 | 0.85 | 1.11 | 1.29 | 1.11 | 611638 |
| 1711497000 | 1.17 | 0.06 | 5.41 | 1.11 | 1.27 | 1.1 | 120124 |
| 1711410600 | 1.11 | 0.08 | 7.77 | 1.03 | 1.17 | 1.02 | 715093 |
| 1711324200 | 1.03 | 0.03 | 3.00 | 1.02 | 1.04 | 0.98 | 19240 |
| 1711237800 | 1 | 0.01 | 1.01 | 0.99 | 1.05 | 0.97 | 37267 |
| 1711151400 | 0.99 | -0.06 | -5.71 | 1.05 | 1.07 | 0.95 | 37404 |
| 1711065000 | 1.05 | -0.02 | -1.87 | 1.08 | 1.12 | 1.03 | 342765 |
| 1710978600 | 1.07 | 0.09 | 9.18 | 0.98 | 1.09 | 0.92 | 371322 |
| 1710892200 | 0.98 | -0.08 | -7.55 | 1.05 | 1.14 | 0.9 | 99387 |
| 1710805800 | 1.06 | -0.08 | -7.02 | 1.12 | 1.15 | 1.02 | 237748 |
| 1710719400 | 1.14 | 0.05 | 4.59 | 1.1 | 1.16 | 1.01 | 326238 |
| 1710633000 | 1.09 | -0.11 | -9.17 | 1.2 | 1.28 | 1.06 | 372608 |
| 1710546600 | 1.2 | -0.08 | -6.25 | 1.31 | 1.33 | 1.12 | 498759 |
| 1710460200 | 1.28 | -0.06 | -4.48 | 1.34 | 1.34 | 1.24 | 294751 |
| 1710373800 | 1.34 | -0.06 | -4.29 | 1.41 | 1.41 | 1.31 | 115800 |
| 1710287400 | 1.4 | -0.2 | -12.50 | 1.61 | 1.62 | 1.33 | 429131 |
| 1710201000 | 1.6 | 0.54 | 50.94 | 1.07 | 1.7 | 1.01 | 9818434 |
| 1710114600 | 1.06 | -0.04 | -3.64 | 1.1 | 1.13 | 1.03 | 266723 |
| 1710028200 | 1.1 | 0.04 | 3.77 | 1.06 | 1.23 | 1.05 | 371539 |
| 1709941800 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1 | 1.01 | 576132 |
| 1709855400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.16 | 1.05 | 45639 |
| 1709769000 | 1.08 | 0.17 | 18.49 | 0.91468 | 1.11 | 0.883 | 860743 |
| 1709682600 | 0.91149 | -0.06851 | -6.99 | 0.98 | 1.1 | 0.76907 | 1226290 |
| 1709596200 | 0.98 | -0.08 | -7.55 | 1.06 | 1.06 | 0.94 | 1466076 |
| 1709509800 | 1.06 | -0.06 | -5.36 | 1.14 | 1.16 | 0.93 | 131226 |
| 1709423400 | 1.12 | 0.03 | 2.75 | 1.08 | 1.13 | 1.02 | 166796 |
| 1709337000 | 1.09 | 0.1 | 10.10 | 1.11 | 1.12 | 1.02 | 2342554 |
| 1709250600 | 0.99 | 0.12 | 13.79 | 0.87 | 1.04 | 0.85598 | 998671 |
| 1709164200 | 0.87 | -0.01417 | -1.60 | 0.88109 | 0.93 | 0.78 | 124982 |
| 1709077800 | 0.88417 | 0.00417 | 0.47 | 0.74467 | 0.89234 | 0.74467 | 1095132 |
| 1708991400 | 0.88 | 0.02 | 2.33 | 0.88 | 0.91 | 0.81 | 127608 |
| 1708905000 | 0.86 | 0.09 | 11.69 | 0.77 | 0.89 | 0.74467 | 234366 |
| 1708818600 | 0.77 | 0.05 | 6.94 | 0.74467 | 0.81 | 0.7 | 89432 |
| 1708732200 | 0.72 | -0.025 | -3.36 | 0.74234 | 0.8 | 0.7 | 206830 |
| 1708645800 | 0.745 | 0.075 | 11.19 | 0.67 | 0.75895 | 0.66 | 560431 |
| 1708559400 | 0.67 | -0.03 | -4.29 | 0.70138 | 0.70374 | 0.65 | 30381 |
| 1708473000 | 0.7 | -0.02 | -2.78 | 0.72 | 0.73 | 0.67 | 48033 |
| 1708386600 | 0.72 | 0.01 | 1.41 | 0.71 | 0.74 | 0.71 | 151949 |
| 1708300200 | 0.71 | 0.02582 | 3.77 | 0.68418 | 0.71 | 0.67893 | 6185 |
| 1708213800 | 0.68418 | -0.02399 | -3.39 | 0.70817 | 0.71375 | 0.66101 | 157935 |
| 1708127400 | 0.70817 | 0.00382 | 0.54 | 0.70705 | 0.73 | 0.68 | 254909 |
| 1708041000 | 0.70435 | -0.00565 | -0.80 | 0.713 | 0.72 | 0.69 | 203374 |
| 1707954600 | 0.71 | 0.0154 | 2.22 | 0.6946 | 0.72322 | 0.68 | 126219 |
| 1707868200 | 0.6946 | 0.0046 | 0.67 | 0.69 | 0.7015 | 0.66263 | 202524 |
| 1707781800 | 0.69 | 0.04 | 6.15 | 0.65 | 0.69 | 0.64 | 16120 |
| 1707695400 | 0.65 | -0.01263 | -1.91 | 0.66263 | 0.67 | 0.64 | 24081 |
| 1707609000 | 0.66263 | -0.00737 | -1.10 | 0.67 | 0.68 | 0.64 | 97359 |
| 1707522600 | 0.67 | 0.00468 | 0.70 | 0.66404 | 0.68 | 0.66 | 7846 |
| 1707436200 | 0.66532 | -0.00468 | -0.70 | 0.6494 | 0.67179 | 0.6494 | 113075 |
| 1707349800 | 0.67 | 0.0206 | 3.17 | 0.6494 | 0.68 | 0.64 | 43212 |
| 1707263400 | 0.6494 | 0.0194 | 3.08 | 0.64 | 0.6533 | 0.62 | 132247 |
| 1707177000 | 0.63 | 0.01666 | 2.72 | 0.61432 | 0.64 | 0.60388 | 44069 |
| 1707090600 | 0.61334 | -0.00286 | -0.46 | 0.61596 | 0.63189 | 0.6 | 95806 |
| 1707004200 | 0.6162 | -0.01256 | -2.00 | 0.63102 | 0.64 | 0.6066 | 86115 |
| 1706917800 | 0.62876 | 0.02537 | 4.20 | 0.60339 | 0.64 | 0.6 | 131632 |
| 1706831400 | 0.60339 | -0.00491 | -0.81 | 0.61018 | 0.6159 | 0.59 | 42459 |
| 1706745000 | 0.6083 | -0.00259 | -0.42 | 0.61669 | 0.63 | 0.59542 | 257091 |
| 1706658600 | 0.61089 | -0.01116 | -1.79 | 0.61877 | 0.64 | 0.60808 | 265545 |
| 1706572200 | 0.62205 | 0.01999 | 3.32 | 0.6006 | 0.63 | 0.59327 | 385612 |
| 1706485800 | 0.60206 | -0.01851 | -2.98 | 0.63694 | 0.67 | 0.59885 | 733212 |
| 1706399400 | 0.62057 | 0.01287 | 2.12 | 0.60745 | 0.62227 | 0.59988 | 66775 |
| 1706313000 | 0.6077 | 0.0077 | 1.28 | 0.59129 | 0.62 | 0.57957 | 145871 |
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
