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 | -0.0691 | -7.02093070514 | 0.9842 | 1.39 | 0.8105 | 62550.435922 | CX |
| 4 | -0.0849 | -8.49 | 1 | 1.41 | 0.8105 | 61011.0845685 | CX |
| 12 | -1.3749 | -60.03930131 | 2.29 | 4.27 | 0.8105 | 85176.87391 | CX |
| 26 | 0.18649 | 25.5953116208 | 0.72861 | 4.27 | 0.538922 | 112871.595398 | CX |
| 52 | -0.0334 | -3.52134949921 | 0.9485 | 4.27 | 0.42 | 106759.182525 | CX |
| 156 | -77.5449 | -98.8336732093 | 78.46 | 395.48 | 0.305 | 89621.3436464 | CX |
| 260 | -26.5149 | -96.6638716734 | 27.43 | 395.48 | 0.305 | 100169.265771 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.9221 | 0.0684 | 8.01 | 0.8562 | 0.9405 | 0.8105 | 69608 |
| 1715730600 | 0.8537 | -0.023511 | -2.68 | 0.8797 | 0.8929 | 0.8468 | 54807 |
| 1715644200 | 0.877211 | -0.010535 | -1.19 | 0.893328 | 0.919 | 0.8624 | 65328 |
| 1715557800 | 0.887746 | -0.033316 | -3.62 | 0.921062 | 0.9268 | 0.8683 | 60914 |
| 1715471400 | 0.921062 | 0 | 0.00 | 0.9197 | 1.39 | 0.8939 | 48107 |
| 1715385000 | 0.921062 | -0.064338 | -6.53 | 0.9837 | 0.9941 | 0.897332 | 75571 |
| 1715298600 | 0.9854 | -0.002225 | -0.23 | 0.9842 | 0.9997 | 0.949952 | 63514 |
| 1715212200 | 0.987625 | -0.005515 | -0.56 | 0.9912 | 1.09 | 0.952 | 51604 |
| 1715125800 | 0.99314 | -0.10686 | -9.71 | 1.08 | 1.1 | 0.985 | 56148 |
| 1715039400 | 1.1 | -0.03 | -2.65 | 1.12 | 1.14 | 1.06 | 55700 |
| 1714953000 | 1.13 | 0.02 | 1.80 | 1.12 | 1.16 | 1.08 | 49201 |
| 1714866600 | 1.11 | 0.06 | 5.71 | 1.05 | 1.15 | 1.02 | 58751 |
| 1714780200 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 0.9961 | 67349 |
| 1714693800 | 1.04 | 0 | 0.00 | 1.03 | 1.06 | 0.9806 | 48775 |
| 1714607400 | 1.04 | 0.07 | 6.83 | 0.9625 | 1.04 | 0.9224 | 61323 |
| 1714521000 | 0.9735 | -0.0265 | -2.65 | 1 | 1.03 | 0.9111 | 64554 |
| 1714434600 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.9701 | 72195 |
| 1714348200 | 1.02 | 0 | 0.00 | 1.02 | 1.08 | 0.9858 | 67618 |
| 1714261800 | 1.02 | -0.01 | -0.97 | 1.04 | 1.13 | 0.98 | 64452 |
| 1714175400 | 1.03 | -0.02 | -1.90 | 1.05 | 1.13 | 1 | 55737 |
| 1714089000 | 1.05 | -0.02 | -1.87 | 1.09 | 1.14 | 1.04 | 51832 |
| 1714002600 | 1.07 | -0.08 | -6.96 | 1.15 | 1.16 | 1.05 | 51840 |
| 1713916200 | 1.15 | -0.05 | -4.17 | 1.19 | 1.28 | 1.06 | 89968 |
| 1713829800 | 1.2 | -0.07 | -5.51 | 1.28 | 1.29 | 1.17 | 39438 |
| 1713743400 | 1.27 | -0.01 | -0.78 | 1.29 | 1.3 | 1.2 | 38334 |
| 1713657000 | 1.28 | 0.09 | 7.56 | 1.19 | 1.41 | 1.15 | 47128 |
| 1713570600 | 1.19 | -0.1 | -7.75 | 1.3 | 1.3 | 1.12 | 78741 |
| 1713484200 | 1.29 | 0.3 | 29.89 | 1 | 1.37 | 0.9921 | 99757 |
| 1713397800 | 0.99314 | -0.03686 | -3.58 | 1.03 | 1.07 | 0.9786 | 75818 |
| 1713311400 | 1.03 | 0.02 | 1.98 | 1.03 | 1.06 | 0.975 | 89325 |
| 1713225000 | 1.01 | -0.1 | -9.01 | 1.11 | 1.18 | 1.01 | 132228 |
| 1713138600 | 1.11 | 0 | 0.00 | 1.11 | 1.34 | 0.97911 | 116006 |
| 1713052200 | 1.11 | -0.05 | -4.31 | 1.16 | 1.22 | 0.953 | 107796 |
| 1712965800 | 1.16 | -0.09 | -7.20 | 1.25 | 1.36 | 1.13 | 102987 |
| 1712879400 | 1.25 | -0.08 | -6.02 | 1.32 | 1.36 | 1.21 | 84582 |
| 1712793000 | 1.33 | -0.1 | -6.99 | 1.43 | 1.45 | 1.3 | 71678 |
| 1712706600 | 1.43 | -0.02 | -1.38 | 1.47 | 1.52 | 1.42 | 70509 |
| 1712620200 | 1.45 | -0.1 | -6.45 | 1.54 | 1.54 | 1.43 | 67716 |
| 1712533800 | 1.55 | 0.03 | 1.97 | 1.51 | 1.57 | 1.47 | 50407 |
| 1712447400 | 1.52 | 0.06 | 4.11 | 1.48 | 1.53 | 1.43 | 75429 |
| 1712361000 | 1.46 | -0.07 | -4.58 | 1.52 | 1.55 | 1.44 | 62382 |
| 1712274600 | 1.53 | 0.05 | 3.38 | 1.47 | 1.57 | 1.4 | 70474 |
| 1712188200 | 1.48 | -0.04 | -2.63 | 1.53 | 1.65 | 1.43 | 83508 |
| 1712101800 | 1.52 | -0.07 | -4.40 | 1.59 | 1.69 | 1.4 | 90833 |
| 1712015400 | 1.59 | -0.23 | -12.64 | 1.83 | 2.01 | 1.38 | 140916 |
| 1711929000 | 1.82 | -0.04 | -2.15 | 1.85 | 1.97 | 1.69 | 65600 |
| 1711842600 | 1.86 | 0.09 | 5.08 | 1.69 | 1.99 | 1.69 | 101781 |
| 1711756200 | 1.77 | 0.12 | 7.27 | 1.79 | 1.8 | 1.67 | 93513 |
| 1711669800 | 1.65 | 0.1 | 6.45 | 1.55 | 1.69 | 1.47 | 83242 |
| 1711583400 | 1.55 | -0.15 | -8.82 | 1.69 | 1.74 | 1.53 | 112950 |
| 1711497000 | 1.7 | -0.11 | -6.08 | 1.8 | 1.83 | 1.49 | 89130 |
| 1711410600 | 1.81 | 0.06 | 3.43 | 1.74 | 1.84 | 1.58 | 151592 |
| 1711324200 | 1.75 | 0.25 | 16.67 | 1.49 | 1.77 | 1.47 | 72547 |
| 1711237800 | 1.5 | 0.02 | 1.35 | 1.49 | 1.55 | 1.4 | 85993 |
| 1711151400 | 1.48 | -0.07 | -4.52 | 1.54 | 1.6 | 1.4 | 84251 |
| 1711065000 | 1.55 | -0.09 | -5.49 | 1.65 | 1.68 | 1.51 | 83718 |
| 1710978600 | 1.64 | 0.1 | 6.49 | 1.54 | 1.67 | 1.47 | 89615 |
| 1710892200 | 1.54 | -0.14 | -8.33 | 1.67 | 1.75 | 1.45 | 108828 |
| 1710805800 | 1.68 | -0.01 | -0.59 | 1.73 | 1.77 | 1.61 | 73117 |
| 1710719400 | 1.69 | -0.04 | -2.31 | 1.72 | 2.74 | 1.56 | 92178 |
| 1710633000 | 1.73 | -0.07 | -3.89 | 1.78 | 1.9 | 1.71 | 81472 |
| 1710546600 | 1.8 | 0 | 0.00 | 1.81 | 1.87 | 1.68 | 155080 |
| 1710460200 | 1.8 | -0.1 | -5.26 | 1.91 | 1.96 | 1.72 | 115968 |
| 1710373800 | 1.9 | -0.02 | -1.04 | 1.97 | 1.99 | 1.86 | 104769 |
| 1710287400 | 1.92 | 0.11 | 6.08 | 1.83 | 1.98 | 1.77 | 124859 |
| 1710201000 | 1.81 | 0.03 | 1.69 | 1.78 | 1.89 | 1.74 | 103172 |
| 1710114600 | 1.78 | -0.12 | -6.32 | 1.9 | 1.9 | 1.71 | 101437 |
| 1710028200 | 1.9 | -0.05 | -2.56 | 1.96 | 2.03 | 1.8 | 91343 |
| 1709941800 | 1.95 | -0.03 | -1.52 | 1.99 | 2.1 | 1.87 | 95326 |
| 1709855400 | 1.98 | 0.08 | 4.21 | 1.82 | 2.11 | 1.65 | 132411 |
| 1709769000 | 1.9 | 0.01 | 0.53 | 1.89 | 1.99 | 1.79 | 106856 |
| 1709682600 | 1.89 | 0.03 | 1.61 | 1.86 | 2 | 1.73 | 123721 |
| 1709596200 | 1.86 | -0.04 | -2.11 | 1.9 | 1.95 | 1.79 | 168463 |
| 1709509800 | 1.9 | 0.01 | 0.53 | 1.89 | 4.15 | 1.83 | 111596 |
| 1709423400 | 1.89 | 0 | 0.00 | 1.9 | 1.99 | 1.82 | 108900 |
| 1709337000 | 1.89 | -0.13 | -6.44 | 2 | 2.1 | 1.48 | 98746 |
| 1709250600 | 2.02 | 0.05 | 2.54 | 1.97 | 4.27 | 1.92 | 100134 |
| 1709164200 | 1.97 | -0.03 | -1.50 | 1.99 | 2.05 | 1.9 | 78899 |
| 1709077800 | 2 | -0.1 | -4.76 | 2.1 | 2.14 | 1.84 | 83640 |
| 1708991400 | 2.1 | 0.08 | 3.96 | 2.12 | 2.15 | 1.82 | 126921 |
| 1708905000 | 2.02 | 0.09 | 4.66 | 1.93 | 2.04 | 1.92 | 78813 |
| 1708818600 | 1.93 | -0.22 | -10.23 | 2.14 | 2.18 | 1.82 | 97005 |
| 1708732200 | 2.15 | -0.08 | -3.59 | 2.27 | 2.29 | 1.98 | 80715 |
| 1708645800 | 2.23 | -0.06 | -2.62 | 2.29 | 2.31 | 2.13 | 95623 |
| 1708559400 | 2.29 | 0.11 | 5.05 | 2.18 | 2.75 | 1.83 | 138433 |
| 1708473000 | 2.18 | 0.13 | 6.34 | 2.11 | 2.61 | 1.8 | 173145 |
| 1708386600 | 2.05 | 0.29 | 16.48 | 1.82 | 2.05 | 1.75 | 163046 |
| 1708300200 | 1.76 | -0.05 | -2.76 | 1.8 | 1.85 | 1.72 | 75025 |
| 1708213800 | 1.81 | -0.06 | -3.21 | 1.87 | 1.92 | 1.77 | 94353 |
| 1708127400 | 1.87 | -0.09 | -4.59 | 1.96 | 1.99 | 1.85 | 103980 |
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
