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 | -0.00349 | -0.856462735282 | 0.40749 | 0.44737 | 0.3759 | 136521.919253 | CX |
| 4 | -0.24753 | -37.9921108775 | 0.65153 | 0.673 | 0.3422 | 258202.785353 | CX |
| 12 | -0.006 | -1.46341463415 | 0.41 | 0.8036 | 0.3422 | 462119.522544 | CX |
| 26 | -0.0478 | -10.5799026118 | 0.4518 | 0.8036 | 0.3422 | 403263.963942 | CX |
| 52 | -0.4525 | -52.8312901343 | 0.8565 | 0.8909 | 0.3422 | 371486.865424 | CX |
| 156 | -1.556 | -79.387755102 | 1.96 | 6.02 | 0.3422 | 603207.506328 | CX |
| 260 | -2.62198898 | -86.6489930178 | 3.02598898 | 6.02 | 0.27702383 | 1439723.22892 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.4119 | 0.00456 | 1.12 | 0.4358 | 0.4358 | 0.3966 | 110430 |
| 1714002600 | 0.40734 | -0.02466 | -5.71 | 0.43229 | 0.44737 | 0.40656 | 172477 |
| 1713916200 | 0.432 | -0.0107 | -2.42 | 0.42574 | 0.4471 | 0.42574 | 122589 |
| 1713829800 | 0.4427 | 0.01696 | 3.98 | 0.4257 | 0.4469 | 0.4255 | 33482 |
| 1713743400 | 0.42574 | -0.00916 | -2.11 | 0.4349 | 0.4366 | 0.4166 | 177864 |
| 1713657000 | 0.4349 | 0.02613 | 6.39 | 0.40877 | 0.4363 | 0.4016 | 76090 |
| 1713570600 | 0.40877 | 0.00127 | 0.31 | 0.40749 | 0.41706 | 0.3759 | 262717 |
| 1713484200 | 0.4075 | 0.0091 | 2.28 | 0.3991 | 0.4117 | 0.39 | 175100 |
| 1713397800 | 0.3984 | -0.0099 | -2.42 | 0.40469 | 0.41093 | 0.38279 | 211086 |
| 1713311400 | 0.4083 | 0.0063 | 1.57 | 0.40469 | 0.41578 | 0.38876 | 323881 |
| 1713225000 | 0.402 | -0.0236 | -5.55 | 0.4234 | 0.5 | 0.38513 | 402420 |
| 1713138600 | 0.4256 | 0.0192 | 4.72 | 0.4051 | 0.49999 | 0.3909 | 638373 |
| 1713052200 | 0.4064 | -0.0484 | -10.64 | 0.4533 | 0.59185 | 0.3422 | 1196574 |
| 1712965800 | 0.4548 | -0.10674 | -19.01 | 0.57526 | 0.57526 | 0.3972 | 1350110 |
| 1712879400 | 0.56154 | -0.01326 | -2.31 | 0.5741 | 0.57902 | 0.5563 | 128929 |
| 1712793000 | 0.5748 | 0.00392 | 0.69 | 0.57088 | 0.57659 | 0.54739 | 186576 |
| 1712706600 | 0.57088 | -0.03365 | -5.57 | 0.60405 | 0.60405 | 0.57088 | 144652 |
| 1712620200 | 0.60453 | 0.02046 | 3.50 | 0.58219 | 0.60735 | 0.57581 | 134615 |
| 1712533800 | 0.58407 | 0.00877 | 1.52 | 0.5748 | 0.62093 | 0.57382 | 67878 |
| 1712447400 | 0.5753 | 0.0057 | 1.00 | 0.5698 | 0.5757 | 0.5665 | 34825 |
| 1712361000 | 0.5696 | -0.0085 | -1.47 | 0.5788 | 0.5814 | 0.5508 | 114527 |
| 1712274600 | 0.5781 | 0.0214 | 3.84 | 0.55808 | 0.58925 | 0.54725 | 180080 |
| 1712188200 | 0.5567 | -0.0066 | -1.17 | 0.5633 | 0.57827 | 0.54165 | 251326 |
| 1712101800 | 0.5633 | -0.04708 | -7.71 | 0.61108 | 0.61108 | 0.5546 | 301873 |
| 1712015400 | 0.61038 | -0.03182 | -4.95 | 0.6424 | 0.6438 | 0.5906 | 239133 |
| 1711929000 | 0.6422 | 0.01149 | 1.82 | 0.63485 | 0.6483 | 0.6306 | 28596 |
| 1711842600 | 0.63071 | -0.02449 | -3.74 | 0.6557 | 0.66019 | 0.63071 | 101511 |
| 1711756200 | 0.6552 | 0.00367 | 0.56 | 0.65153 | 0.673 | 0.6416 | 61948 |
| 1711669800 | 0.65153 | 0.01238 | 1.94 | 0.6416 | 0.65531 | 0.6267 | 453830 |
| 1711583400 | 0.63915 | -0.01885 | -2.86 | 0.659 | 0.6666 | 0.62335 | 278910 |
| 1711497000 | 0.658 | 0.0067 | 1.03 | 0.6517 | 0.6683 | 0.6378 | 95137 |
| 1711410600 | 0.6513 | 0.022 | 3.50 | 0.63002 | 0.67999 | 0.6259 | 457928 |
| 1711324200 | 0.6293 | 0.0107 | 1.73 | 0.6156 | 0.6329 | 0.604 | 70128 |
| 1711237800 | 0.6186 | 0.0076 | 1.24 | 0.611 | 0.6304 | 0.6072 | 44574 |
| 1711151400 | 0.611 | -0.01104 | -1.77 | 0.62012 | 0.6346 | 0.5907 | 110929 |
| 1711065000 | 0.62204 | 0.00593 | 0.96 | 0.61611 | 0.6302 | 0.5956 | 262721 |
| 1710978600 | 0.61611 | 0.05921 | 10.63 | 0.5591 | 0.61907 | 0.5419 | 630576 |
| 1710892200 | 0.5569 | -0.0492 | -8.12 | 0.63335 | 0.63335 | 0.5317 | 211283 |
| 1710805800 | 0.6061 | -0.02735 | -4.32 | 0.6326 | 0.6421 | 0.589 | 131582 |
| 1710719400 | 0.63345 | -0.00078 | -0.12 | 0.63435 | 0.6567 | 0.6 | 429566 |
| 1710633000 | 0.63423 | -0.0744 | -10.50 | 0.7075 | 0.71498 | 0.61 | 472819 |
| 1710546600 | 0.70863 | -0.05607 | -7.33 | 0.76628 | 0.7746 | 0.65018 | 2200609 |
| 1710460200 | 0.7647 | -0.0252 | -3.19 | 0.78423 | 0.8036 | 0.7201 | 573261 |
| 1710373800 | 0.7899 | 0.0316 | 4.17 | 0.7583 | 0.8025 | 0.75022 | 170163 |
| 1710287400 | 0.7583 | -0.02211 | -2.83 | 0.777 | 0.78034 | 0.6972 | 221955 |
| 1710201000 | 0.78041 | 0.03899 | 5.26 | 0.74917 | 0.78288 | 0.69561 | 2157122 |
| 1710114600 | 0.74142 | 0.02692 | 3.77 | 0.7165 | 0.74502 | 0.69761 | 748886 |
| 1710028200 | 0.7145 | 0.0166 | 2.38 | 0.69784 | 0.76219 | 0.69593 | 1330945 |
| 1709941800 | 0.6979 | -0.02528 | -3.50 | 0.7235 | 0.74594 | 0.6651 | 964728 |
| 1709855400 | 0.72318 | -0.01492 | -2.02 | 0.7329 | 0.7448 | 0.702 | 242262 |
| 1709769000 | 0.7381 | 0.11298 | 18.07 | 0.61969 | 0.77795 | 0.59458 | 3203375 |
| 1709682600 | 0.62512 | -0.08178 | -11.57 | 0.7077 | 0.73999 | 0.5425 | 5285478 |
| 1709596200 | 0.7069 | 0.0906 | 14.70 | 0.6188 | 0.733 | 0.608 | 794386 |
| 1709509800 | 0.6163 | -0.0178 | -2.81 | 0.6333 | 0.64127 | 0.559 | 250078 |
| 1709423400 | 0.6341 | 0.0327 | 5.44 | 0.60182 | 0.6341 | 0.5899 | 340115 |
| 1709337000 | 0.6014 | 0.0471 | 8.50 | 0.54813 | 0.6094 | 0.54813 | 1013752 |
| 1709250600 | 0.5543 | 0.0037 | 0.67 | 0.5514 | 0.6034 | 0.5367 | 1353450 |
| 1709164200 | 0.5506 | 0.00105 | 0.19 | 0.5484 | 0.59 | 0.4961 | 395393 |
| 1709077800 | 0.54955 | 0.00065 | 0.12 | 0.5494 | 0.59847 | 0.50759 | 509344 |
| 1708991400 | 0.5489 | -0.0028 | -0.51 | 0.5541 | 0.5559 | 0.5267 | 189503 |
| 1708905000 | 0.5517 | -0.0028 | -0.50 | 0.5545 | 0.5633 | 0.50759 | 214473 |
| 1708818600 | 0.5545 | 0.0062 | 1.13 | 0.5478 | 0.6007 | 0.54027 | 262048 |
| 1708732200 | 0.5483 | 0.0397 | 7.81 | 0.50759 | 0.572 | 0.5022 | 266422 |
| 1708645800 | 0.5086 | 0.0029 | 0.57 | 0.507 | 0.53999 | 0.4952 | 315006 |
| 1708559400 | 0.5057 | -0.0107 | -2.07 | 0.48989 | 0.5179 | 0.47417 | 266688 |
| 1708473000 | 0.5164 | -0.0047 | -0.90 | 0.5222 | 0.5347 | 0.48989 | 176394 |
| 1708386600 | 0.5211 | 0.0229 | 4.60 | 0.50008 | 0.527 | 0.498 | 113427 |
| 1708300200 | 0.4982 | 0.00831 | 1.70 | 0.48989 | 0.5023 | 0.4839 | 134370 |
| 1708213800 | 0.48989 | -0.01311 | -2.61 | 0.503 | 0.504 | 0.474 | 169399 |
| 1708127400 | 0.503 | 0.001 | 0.20 | 0.5038 | 0.5141 | 0.48602 | 171138 |
| 1708041000 | 0.502 | 0.0138 | 2.83 | 0.4882 | 0.5028 | 0.487 | 266991 |
| 1707954600 | 0.4882 | 0.01114 | 2.34 | 0.47706 | 0.493 | 0.4739 | 114487 |
| 1707868200 | 0.47706 | -0.00464 | -0.96 | 0.4814 | 0.4828 | 0.4661 | 221397 |
| 1707781800 | 0.4817 | 0.03 | 6.64 | 0.453 | 0.495 | 0.451 | 438002 |
| 1707695400 | 0.4517 | -0.00282 | -0.62 | 0.45536 | 0.465 | 0.4513 | 41459 |
| 1707609000 | 0.45452 | -0.00528 | -1.15 | 0.4598 | 0.4685 | 0.4479 | 186488 |
| 1707522600 | 0.4598 | 0.013 | 2.91 | 0.4454 | 0.46549 | 0.4454 | 181641 |
| 1707436200 | 0.4468 | -0.0044 | -0.98 | 0.45 | 0.454 | 0.43428 | 104635 |
| 1707349800 | 0.4512 | 0.01692 | 3.90 | 0.43198 | 0.457 | 0.43198 | 62528 |
| 1707263400 | 0.43428 | -0.00132 | -0.30 | 0.436 | 0.4461 | 0.41949 | 194105 |
| 1707177000 | 0.4356 | 0.0161 | 3.84 | 0.4205 | 0.4424 | 0.41356 | 155609 |
| 1707090600 | 0.4195 | -0.02227 | -5.04 | 0.4413 | 0.4413 | 0.413 | 611636 |
| 1707004200 | 0.44177 | 0.01377 | 3.22 | 0.42694 | 0.46511 | 0.4215 | 998264 |
| 1706917800 | 0.428 | 0.01761 | 4.29 | 0.41 | 0.4295 | 0.4068 | 326940 |
| 1706831400 | 0.41039 | -0.01159 | -2.75 | 0.42198 | 0.43223 | 0.405 | 221174 |
| 1706745000 | 0.42198 | -0.01749 | -3.98 | 0.44024 | 0.44652 | 0.4158 | 1051238 |
| 1706658600 | 0.43947 | -0.00496 | -1.12 | 0.44443 | 0.49493 | 0.42207 | 638062 |
| 1706572200 | 0.44443 | 0.01243 | 2.88 | 0.43782 | 0.4451 | 0.424 | 553852 |
| 1706485800 | 0.432 | -0.00881 | -2.00 | 0.4407 | 0.443 | 0.4265 | 265859 |
| 1706399400 | 0.44081 | 0.01546 | 3.63 | 0.42654 | 0.44525 | 0.42155 | 339172 |
| 1706313000 | 0.42535 | 0.00715 | 1.71 | 0.4586 | 0.4586 | 0.412 | 656114 |
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
