We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.06323409 | -20.2616399005 | 0.31208772 | 0.32193007 | 0.22139446 | 580490.350603 | CX |
| 4 | -0.07620256 | -23.4428884434 | 0.32505619 | 0.41807391 | 0.22139446 | 984909.501687 | CX |
| 12 | 0.05367514 | 27.500540659 | 0.19517849 | 0.41807391 | 0.12789993 | 1224947.20194 | CX |
| 26 | 0.17777599 | 250.115212041 | 0.07107764 | 0.41807391 | 0.06966838 | 1438074.58953 | CX |
| 52 | 0.09678017 | 63.6404077345 | 0.15207346 | 0.41807391 | 0.06476495 | 1408651.13755 | CX |
| 156 | -0.03817677 | -13.3006016087 | 0.2870304 | 1.11389173 | 0.05449781 | 5018542.10164 | CX |
| 260 | 0.17978674 | 260.308144756 | 0.06906689 | 1.11389173 | 0.00648407 | 10638099.3743 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.24268054 | -0.000759 | -0.31 | 0.24283166 | 0.25127162 | 0.23352551 | 261978 |
| 1713397800 | 0.24343929 | -0.002676 | -1.09 | 0.24823663 | 0.25218756 | 0.22945965 | 471580 |
| 1713311400 | 0.24611558 | -0.007607 | -3.00 | 0.25008623 | 0.25750682 | 0.23624457 | 425003 |
| 1713225000 | 0.25372218 | -0.0219 | -7.95 | 0.26579571 | 0.2873567 | 0.24504841 | 266961 |
| 1713138600 | 0.27562186 | 0.00718086 | 2.68 | 0.26579571 | 0.27895965 | 0.25084016 | 518593 |
| 1713052200 | 0.268441 | -0.003022 | -1.11 | 0.27037326 | 0.27894979 | 0.22139446 | 1246052 |
| 1712965800 | 0.27146309 | -0.040547 | -13.00 | 0.31208772 | 0.32193007 | 0.25004575 | 873262 |
| 1712879400 | 0.31201004 | -0.002857 | -0.91 | 0.31241178 | 0.325992 | 0.30723562 | 196534 |
| 1712793000 | 0.31486739 | 0.00014857 | 0.05 | 0.31527431 | 0.31797857 | 0.29650841 | 884487 |
| 1712706600 | 0.31471882 | -0.054748 | -14.82 | 0.36740194 | 0.37384364 | 0.31420808 | 844981 |
| 1712620200 | 0.36946677 | 0.01605355 | 4.54 | 0.31337568 | 0.37477812 | 0.30885114 | 419904 |
| 1712533800 | 0.35341322 | 0.02429341 | 7.38 | 0.32873112 | 0.3648059 | 0.32840724 | 440123 |
| 1712447400 | 0.32911981 | 0.00206179 | 0.63 | 0.32132519 | 0.3382343 | 0.31972123 | 546028 |
| 1712361000 | 0.32705802 | 0.00507306 | 1.58 | 0.32308392 | 0.32705802 | 0.30128729 | 542216 |
| 1712274600 | 0.32198496 | 0.00883256 | 2.82 | 0.31337568 | 0.32954574 | 0.30885114 | 390735 |
| 1712188200 | 0.3131524 | 0.00165367 | 0.53 | 0.31093652 | 0.33377135 | 0.30253429 | 638984 |
| 1712101800 | 0.31149873 | -0.015525 | -4.75 | 0.32733896 | 0.32761966 | 0.29716887 | 559090 |
| 1712015400 | 0.32702402 | -0.021286 | -6.11 | 0.3865778 | 0.39604473 | 0.31810316 | 377063 |
| 1711929000 | 0.34831017 | 0.00159175 | 0.46 | 0.34758199 | 0.35638081 | 0.34344849 | 280757 |
| 1711842600 | 0.34671842 | -0.017894 | -4.91 | 0.36123398 | 0.37015038 | 0.34482385 | 517136 |
| 1711756200 | 0.36461257 | -0.01502 | -3.96 | 0.37690416 | 0.38190704 | 0.36068137 | 405552 |
| 1711669800 | 0.37963255 | 0.00780515 | 2.10 | 0.37340436 | 0.38650573 | 0.36230342 | 563161 |
| 1711583400 | 0.3718274 | -0.000177 | -0.05 | 0.36849993 | 0.3916626 | 0.36769999 | 1247102 |
| 1711497000 | 0.3720039 | -0.011826 | -3.08 | 0.3865778 | 0.39604473 | 0.36829466 | 2079461 |
| 1711410600 | 0.38383005 | 0.03302773 | 9.41 | 0.29322659 | 0.41807391 | 0.29050989 | 9919710 |
| 1711324200 | 0.35080232 | 0.00911586 | 2.67 | 0.34559049 | 0.35321557 | 0.33698854 | 539194 |
| 1711237800 | 0.34168646 | 0.01696048 | 5.22 | 0.32123824 | 0.35117847 | 0.31482083 | 979308 |
| 1711151400 | 0.32472598 | 0.00027292 | 0.08 | 0.32505619 | 0.34003224 | 0.31727806 | 1142495 |
| 1711065000 | 0.32445306 | 0.02988498 | 10.15 | 0.29322659 | 0.33448865 | 0.28504447 | 1239435 |
| 1710978600 | 0.29456808 | 0.03843423 | 15.01 | 0.25673944 | 0.29755202 | 0.24764652 | 1136936 |
| 1710892200 | 0.25613385 | -0.027163 | -9.59 | 0.28372803 | 0.28530208 | 0.24552475 | 1038970 |
| 1710805800 | 0.28329664 | -0.013557 | -4.57 | 0.25438489 | 0.39990868 | 0.25126771 | 689878 |
| 1710719400 | 0.29685351 | 0.01518025 | 5.39 | 0.28800275 | 0.30265837 | 0.27083524 | 488876 |
| 1710633000 | 0.28167326 | -0.041141 | -12.74 | 0.31712248 | 0.3282457 | 0.27886272 | 759122 |
| 1710546600 | 0.32281448 | -0.005381 | -1.64 | 0.25438489 | 0.32450455 | 0.25126771 | 1330096 |
| 1710460200 | 0.32819561 | -0.023828 | -6.77 | 0.35042208 | 0.35468203 | 0.31632084 | 823420 |
| 1710373800 | 0.35202373 | 0.00584755 | 1.69 | 0.34672422 | 0.37214796 | 0.34138883 | 2147168 |
| 1710287400 | 0.34617618 | 0.0206417 | 6.34 | 0.32700372 | 0.34835191 | 0.31251395 | 904014 |
| 1710201000 | 0.32553448 | 0.00369302 | 1.15 | 0.25438489 | 0.34242657 | 0.25126771 | 1800323 |
| 1710114600 | 0.32184146 | -0.009273 | -2.80 | 0.32898506 | 0.3526178 | 0.31803678 | 1068638 |
| 1710028200 | 0.33111485 | 0.05159125 | 18.46 | 0.28074342 | 0.34172517 | 0.27774431 | 1403527 |
| 1709941800 | 0.2795236 | -0.006699 | -2.34 | 0.28584808 | 0.28830276 | 0.26185213 | 592557 |
| 1709855400 | 0.28622289 | 0.00384809 | 1.36 | 0.28565641 | 0.28705451 | 0.27537079 | 979561 |
| 1709769000 | 0.2823748 | 0.00980598 | 3.60 | 0.27086459 | 0.28784813 | 0.26654838 | 1097285 |
| 1709682600 | 0.27256882 | -0.032199 | -10.57 | 0.3025092 | 0.327712 | 0.23364836 | 1712373 |
| 1709596200 | 0.30476799 | -0.001993 | -0.65 | 0.25438489 | 0.31812128 | 0.25126771 | 1040698 |
| 1709509800 | 0.30676098 | -0.014589 | -4.54 | 0.322806 | 0.32931252 | 0.30304773 | 608988 |
| 1709423400 | 0.32134953 | 0.00293426 | 0.92 | 0.31808316 | 0.32230035 | 0.31027928 | 669534 |
| 1709337000 | 0.31841527 | 0.0036193 | 1.15 | 0.31248824 | 0.32375205 | 0.31248824 | 725300 |
| 1709250600 | 0.31479597 | 0.00118179 | 0.38 | 0.31367133 | 0.32527386 | 0.30558863 | 954627 |
| 1709164200 | 0.31361418 | -0.024744 | -7.31 | 0.33804338 | 0.34399857 | 0.30662482 | 1057101 |
| 1709077800 | 0.33835793 | 0.0017818 | 0.53 | 0.33982651 | 0.35240133 | 0.32603565 | 665660 |
| 1708991400 | 0.33657613 | -0.004479 | -1.31 | 0.25438489 | 0.35426962 | 0.25126771 | 806371 |
| 1708905000 | 0.34105524 | 0.00972279 | 2.93 | 0.33104945 | 0.34941878 | 0.32590648 | 418847 |
| 1708818600 | 0.33133245 | 0.01219171 | 3.82 | 0.31856294 | 0.33725908 | 0.30710983 | 483425 |
| 1708732200 | 0.31914074 | -0.000833 | -0.26 | 0.32039893 | 0.32599454 | 0.31055275 | 418621 |
| 1708645800 | 0.31997409 | -0.014296 | -4.28 | 0.33411805 | 0.33867063 | 0.31997409 | 562529 |
| 1708559400 | 0.33427056 | 0.0092058 | 2.83 | 0.32567847 | 0.3342793 | 0.31348276 | 702248 |
| 1708473000 | 0.32506476 | -0.021574 | -6.22 | 0.34809186 | 0.3513408 | 0.32196886 | 675144 |
| 1708386600 | 0.34663907 | -0.031543 | -8.34 | 0.25438489 | 0.39124651 | 0.25126771 | 1527985 |
| 1708300200 | 0.37818176 | 0.0047722 | 1.28 | 0.3748792 | 0.4089068 | 0.36690428 | 1384059 |
| 1708213800 | 0.37340956 | 0.0122448 | 3.39 | 0.36246447 | 0.38123565 | 0.3497549 | 2365869 |
| 1708127400 | 0.36116476 | 0.02642772 | 7.90 | 0.34476038 | 0.3924545 | 0.3322416 | 6359561 |
| 1708041000 | 0.33473704 | 0.05423427 | 19.33 | 0.28145869 | 0.36305394 | 0.27887195 | 11891303 |
| 1707954600 | 0.28050277 | -0.0192 | -6.41 | 0.29490879 | 0.29571693 | 0.28049836 | 1005385 |
| 1707868200 | 0.2997028 | 0.0235053 | 8.51 | 0.27586454 | 0.3001706 | 0.27481734 | 824810 |
| 1707781800 | 0.2761975 | 0.00183622 | 0.67 | 0.25438489 | 0.28754107 | 0.25126771 | 959888 |
| 1707695400 | 0.27436128 | 0.01156368 | 4.40 | 0.26452544 | 0.28886803 | 0.25830143 | 1560173 |
| 1707609000 | 0.2627976 | 0.00725076 | 2.84 | 0.25794202 | 0.2627976 | 0.24946105 | 523909 |
| 1707522600 | 0.25554684 | -7.0E-5 | -0.03 | 0.25438489 | 0.27359058 | 0.25126771 | 1373559 |
| 1707436200 | 0.25561704 | 0.00795388 | 3.21 | 0.24540163 | 0.25778995 | 0.24116472 | 738351 |
| 1707349800 | 0.24766316 | -0.013026 | -5.00 | 0.26161309 | 0.2722212 | 0.2412018 | 2560305 |
| 1707263400 | 0.26068911 | 0.04290115 | 19.70 | 0.21739604 | 0.26436375 | 0.21539268 | 3985953 |
| 1707177000 | 0.21778796 | 0.00836217 | 3.99 | 0.12903002 | 0.22179241 | 0.12789993 | 678205 |
| 1707090600 | 0.20942579 | -0.001019 | -0.48 | 0.21086913 | 0.21760174 | 0.20513851 | 397179 |
| 1707004200 | 0.21044483 | 0.00248272 | 1.19 | 0.20724184 | 0.2138632 | 0.20570454 | 649065 |
| 1706917800 | 0.20796211 | 0.01308383 | 6.71 | 0.19457131 | 0.20958404 | 0.19311549 | 298890 |
| 1706831400 | 0.19487828 | 0.00309806 | 1.62 | 0.19167328 | 0.19807799 | 0.18833647 | 374790 |
| 1706745000 | 0.19178022 | -0.008945 | -4.46 | 0.19963936 | 0.20221814 | 0.19174566 | 594669 |
| 1706658600 | 0.20072503 | -0.007048 | -3.39 | 0.20646549 | 0.20747737 | 0.20058067 | 613879 |
| 1706572200 | 0.20777277 | 0.00044445 | 0.21 | 0.12903002 | 0.20959375 | 0.12789993 | 762068 |
| 1706485800 | 0.20732832 | -0.008228 | -3.82 | 0.21581683 | 0.22559831 | 0.20282579 | 1629952 |
| 1706399400 | 0.215556 | -0.000376 | -0.17 | 0.21794518 | 0.22247423 | 0.21432141 | 735255 |
| 1706313000 | 0.21593247 | 0.02152779 | 11.07 | 0.19517849 | 0.22641224 | 0.19517849 | 2521734 |
| 1706226600 | 0.19440468 | 0.00181567 | 0.94 | 0.19164427 | 0.1979996 | 0.18673182 | 357068 |
| 1706140200 | 0.19258901 | 0.00690619 | 3.72 | 0.18556176 | 0.19543689 | 0.18306563 | 408657 |
| 1706053800 | 0.18568282 | 0.00266953 | 1.46 | 0.18316441 | 0.19078376 | 0.17433124 | 1063620 |
| 1705967400 | 0.18301329 | -0.017404 | -8.68 | 0.12903002 | 0.23526972 | 0.12789993 | 1143055 |
| 1705881000 | 0.20041763 | 0.00325541 | 1.65 | 0.19578874 | 0.20421846 | 0.19072524 | 1510617 |
| 1705794600 | 0.19716222 | 0.01294784 | 7.03 | 0.18344928 | 0.20243991 | 0.1816495 | 633465 |
| 1705708200 | 0.18421438 | -0.010348 | -5.32 | 0.19419233 | 0.19601421 | 0.17889961 | 394746 |
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
