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 | 0.0242665 | 3.8257421548 | 0.63429523 | 0.74081395 | 0.28249459 | 444350.885714 | CX |
| 4 | -0.22048781 | -25.0825237904 | 0.87904954 | 1.01577814 | 0.28249459 | 298906.421429 | CX |
| 12 | 0.08749258 | 15.3208381157 | 0.57106915 | 1.01577814 | 0.28249459 | 294159.005952 | CX |
| 26 | 0.22092431 | 50.481128876 | 0.43763742 | 1.01577814 | 0.28249459 | 304578.286486 | CX |
| 52 | -0.03238384 | -4.68688727536 | 0.69094557 | 1.01577814 | 0.28249459 | 266837.907609 | CX |
| 156 | -1.39934601 | -67.9984813119 | 2.05790774 | 2.86720736 | 0.28249459 | 334858.256439 | CX |
| 260 | 0.65512072 | 19038.6171502 | 0.00344101 | 3.3318785 | 0.00342777 | 356032.421467 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.67580691 | -0.029536 | -4.19 | 0.70723969 | 0.72424472 | 0.6721246 | 22068 |
| 1713916200 | 0.70534306 | -0.031693 | -4.30 | 0.73610974 | 0.74000824 | 0.69670251 | 109458 |
| 1713829800 | 0.7370359 | 0.01062658 | 1.46 | 0.65716704 | 0.74081395 | 0.28249459 | 289157 |
| 1713743400 | 0.72640932 | 0.00446607 | 0.62 | 0.71897024 | 0.73254205 | 0.7082258 | 511889 |
| 1713657000 | 0.72194325 | 0.02395165 | 3.43 | 0.69272764 | 0.7287721 | 0.67968859 | 569401 |
| 1713570600 | 0.6979916 | 0.04491988 | 6.88 | 0.65716704 | 0.71840652 | 0.62353923 | 748493 |
| 1713484200 | 0.65307172 | 0.01942762 | 3.07 | 0.63429523 | 0.66744474 | 0.62117122 | 859988 |
| 1713397800 | 0.6336441 | -0.014404 | -2.22 | 0.64746902 | 0.66118448 | 0.61949939 | 1042420 |
| 1713311400 | 0.64804773 | 0.00563851 | 0.88 | 0.64359366 | 0.65484205 | 0.60996223 | 1071819 |
| 1713225000 | 0.64240922 | -0.066896 | -9.43 | 0.838641 | 0.84303563 | 0.64240922 | 1043853 |
| 1713138600 | 0.70930562 | -0.029411 | -3.98 | 0.7279085 | 0.75545393 | 0.66495057 | 104593 |
| 1713052200 | 0.73871663 | -0.000449 | -0.06 | 0.74444439 | 0.77908874 | 0.66970319 | 231804 |
| 1712965800 | 0.73916576 | -0.089049 | -10.75 | 0.82899304 | 0.84684114 | 0.67778866 | 106810 |
| 1712879400 | 0.82821448 | -0.038547 | -4.45 | 0.86512272 | 0.86837803 | 0.8207219 | 44570 |
| 1712793000 | 0.86676189 | 0.02738999 | 3.26 | 0.838641 | 0.87458721 | 0.8025011 | 85223 |
| 1712706600 | 0.8393719 | -0.035703 | -4.08 | 0.88060115 | 0.88289352 | 0.83771516 | 35438 |
| 1712620200 | 0.8750751 | 0.02306051 | 2.71 | 0.84191832 | 0.89472968 | 0.77901689 | 77027 |
| 1712533800 | 0.85201459 | -0.020078 | -2.30 | 0.87061418 | 0.89206354 | 0.84690187 | 24439 |
| 1712447400 | 0.87209229 | 0.04597277 | 5.56 | 0.82318432 | 0.91539757 | 0.8120552 | 46754 |
| 1712361000 | 0.82611952 | -0.014901 | -1.77 | 0.84191832 | 0.84200976 | 0.77901689 | 110251 |
| 1712274600 | 0.84102056 | 0.0295297 | 3.64 | 0.80726508 | 0.88259064 | 0.7847472 | 82012 |
| 1712188200 | 0.81149086 | -0.031567 | -3.74 | 0.84087512 | 0.91779726 | 0.79321878 | 225078 |
| 1712101800 | 0.84305739 | -0.049607 | -5.56 | 0.89100107 | 0.89100107 | 0.81750749 | 93562 |
| 1712015400 | 0.89266405 | -0.07787 | -8.02 | 0.80439131 | 0.97998432 | 0.80401232 | 361669 |
| 1711929000 | 0.97053436 | 0.01875571 | 1.97 | 0.94791158 | 1.01577814 | 0.94791158 | 134752 |
| 1711842600 | 0.95177865 | -0.019027 | -1.96 | 0.97292313 | 1.00340223 | 0.94191782 | 98720 |
| 1711756200 | 0.97080571 | 0.07527034 | 8.41 | 0.89672466 | 0.97182405 | 0.8911895 | 167606 |
| 1711669800 | 0.89553537 | 0.01624289 | 1.85 | 0.87904954 | 0.89553537 | 0.85962199 | 70514 |
| 1711583400 | 0.87929248 | 0.03245544 | 3.83 | 0.8535566 | 0.88596537 | 0.83668014 | 229451 |
| 1711497000 | 0.84683704 | 0.01456212 | 1.75 | 0.83429927 | 0.87177654 | 0.82478206 | 133685 |
| 1711410600 | 0.83227492 | -0.065871 | -7.33 | 0.80439131 | 0.87266009 | 0.80401232 | 1089849 |
| 1711324200 | 0.89814585 | 0.00501585 | 0.56 | 0.892782 | 0.90762361 | 0.86951435 | 505456 |
| 1711237800 | 0.89313 | -0.024387 | -2.66 | 0.91338517 | 0.93619973 | 0.8905146 | 539199 |
| 1711151400 | 0.91751696 | -0.015239 | -1.63 | 0.92754005 | 0.99912405 | 0.90257113 | 1184078 |
| 1711065000 | 0.93275591 | 0.09981361 | 11.98 | 0.81308547 | 0.9472242 | 0.8120663 | 313692 |
| 1710978600 | 0.8329423 | 0.09056535 | 12.20 | 0.7462025 | 0.83836972 | 0.70812444 | 123002 |
| 1710892200 | 0.74237695 | -0.10799 | -12.70 | 0.85199819 | 0.85501767 | 0.72370903 | 156605 |
| 1710805800 | 0.8503666 | -0.057311 | -6.31 | 0.80439131 | 0.910933 | 0.33715576 | 74534 |
| 1710719400 | 0.90767776 | 0.09776211 | 12.07 | 0.80439131 | 0.96489108 | 0.78474665 | 169516 |
| 1710633000 | 0.80991565 | -0.08718 | -9.72 | 0.89502843 | 0.90905025 | 0.78539006 | 171805 |
| 1710546600 | 0.89709588 | 0.01127741 | 1.27 | 0.91354942 | 0.91889077 | 0.81067045 | 204724 |
| 1710460200 | 0.88581847 | -0.028578 | -3.13 | 0.91354942 | 0.91889077 | 0.85022655 | 109803 |
| 1710373800 | 0.91439636 | 0.00761959 | 0.84 | 0.91112248 | 0.93065295 | 0.88573683 | 86624 |
| 1710287400 | 0.90677677 | 0.04819435 | 5.61 | 0.8600762 | 0.93433826 | 0.84471284 | 385857 |
| 1710201000 | 0.85858242 | 0.0406036 | 4.96 | 0.87598375 | 0.87849363 | 0.8149488 | 497633 |
| 1710114600 | 0.81797882 | -0.016633 | -1.99 | 0.83539881 | 0.84493093 | 0.79311339 | 323109 |
| 1710028200 | 0.83461216 | -0.001863 | -0.22 | 0.83682545 | 0.85469372 | 0.82437532 | 258012 |
| 1709941800 | 0.83647557 | -0.028273 | -3.27 | 0.87598375 | 0.87849363 | 0.79641328 | 87218 |
| 1709855400 | 0.86474865 | 0.00606991 | 0.71 | 0.85979295 | 0.87893635 | 0.84095477 | 87678 |
| 1709769000 | 0.85867874 | 0.02122631 | 2.53 | 0.8333611 | 0.88313576 | 0.77834549 | 146387 |
| 1709682600 | 0.83745243 | 0.05452043 | 6.96 | 0.78244311 | 0.86059168 | 0.67850816 | 141532 |
| 1709596200 | 0.782932 | 0.010202 | 1.32 | 0.73717997 | 0.80514921 | 0.73514574 | 77163 |
| 1709509800 | 0.77273 | -0.030836 | -3.84 | 0.801684 | 0.80536309 | 0.74025485 | 91977 |
| 1709423400 | 0.80356592 | 0.00034736 | 0.04 | 0.80117294 | 0.80879744 | 0.78033155 | 57933 |
| 1709337000 | 0.80321856 | 0.04177837 | 5.49 | 0.75715319 | 0.81333205 | 0.75685973 | 74877 |
| 1709250600 | 0.76144019 | 0.02513537 | 3.41 | 0.73717997 | 0.77660584 | 0.73215002 | 186425 |
| 1709164200 | 0.73630482 | -0.000121 | -0.02 | 0.73947699 | 0.76625717 | 0.67644327 | 221767 |
| 1709077800 | 0.73642545 | 0.00920794 | 1.27 | 0.73001673 | 0.75118678 | 0.70591098 | 247485 |
| 1708991400 | 0.72721751 | -0.020924 | -2.80 | 0.64366427 | 0.76264736 | 0.37273264 | 758349 |
| 1708905000 | 0.74814112 | 0.01382716 | 1.88 | 0.73631264 | 0.77750685 | 0.73631264 | 517917 |
| 1708818600 | 0.73431396 | 0.05664895 | 8.36 | 0.68006334 | 0.76694615 | 0.67244415 | 487576 |
| 1708732200 | 0.67766501 | 0.00321646 | 0.48 | 0.67699437 | 0.68731584 | 0.65560959 | 337799 |
| 1708645800 | 0.67444855 | 0.04209344 | 6.66 | 0.63153327 | 0.70284725 | 0.6253821 | 394594 |
| 1708559400 | 0.63235511 | -0.011703 | -1.82 | 0.64366427 | 0.64751131 | 0.60197414 | 350009 |
| 1708473000 | 0.64405772 | -0.012062 | -1.84 | 0.65901241 | 0.66632243 | 0.62093842 | 318682 |
| 1708386600 | 0.6561193 | -0.009358 | -1.41 | 0.67932539 | 0.68948499 | 0.64611515 | 233230 |
| 1708300200 | 0.66547683 | 0.01423058 | 2.19 | 0.6510252 | 0.67405699 | 0.64170913 | 297324 |
| 1708213800 | 0.65124625 | -0.015461 | -2.32 | 0.67023397 | 0.67117008 | 0.63027 | 259885 |
| 1708127400 | 0.66670695 | -0.011797 | -1.74 | 0.67932539 | 0.68948499 | 0.65053108 | 419180 |
| 1708041000 | 0.67850424 | 0.00667624 | 0.99 | 0.67184388 | 0.69129692 | 0.66780202 | 416712 |
| 1707954600 | 0.671828 | 0.02213378 | 3.41 | 0.64767084 | 0.67200926 | 0.64278119 | 416257 |
| 1707868200 | 0.64969422 | 0.01845185 | 2.92 | 0.63111334 | 0.65099357 | 0.62353466 | 525884 |
| 1707781800 | 0.63124237 | 0.01836761 | 3.00 | 0.59746801 | 0.63525326 | 0.58654057 | 695115 |
| 1707695400 | 0.61287476 | -0.000952 | -0.16 | 0.6118696 | 0.62424992 | 0.60908756 | 451765 |
| 1707609000 | 0.61382684 | 0.00644732 | 1.06 | 0.61025115 | 0.62106443 | 0.59407788 | 444334 |
| 1707522600 | 0.60737952 | 0.00886572 | 1.48 | 0.59961505 | 0.61707204 | 0.59961505 | 313226 |
| 1707436200 | 0.5985138 | 0.00826361 | 1.40 | 0.58975114 | 0.6051207 | 0.58403827 | 512807 |
| 1707349800 | 0.59025019 | 0.00050252 | 0.09 | 0.59006739 | 0.59780778 | 0.57013258 | 46404 |
| 1707263400 | 0.58974767 | 0.00333553 | 0.57 | 0.58786537 | 0.59448246 | 0.58298485 | 21592 |
| 1707177000 | 0.58641214 | 0.00799264 | 1.38 | 0.59746801 | 0.59746801 | 0.58081609 | 8277 |
| 1707090600 | 0.5784195 | -0.018198 | -3.05 | 0.59746801 | 0.59746801 | 0.57532272 | 18827 |
| 1707004200 | 0.59661782 | 0.00571047 | 0.97 | 0.59149057 | 0.62297371 | 0.58800989 | 42303 |
| 1706917800 | 0.59090735 | 0.0157128 | 2.73 | 0.57565803 | 0.59296026 | 0.57299506 | 30926 |
| 1706831400 | 0.57519455 | 0.00284665 | 0.50 | 0.57106915 | 0.5843714 | 0.56152108 | 43905 |
| 1706745000 | 0.5723479 | -0.01749 | -2.97 | 0.59384363 | 0.59717297 | 0.56711289 | 65296 |
| 1706658600 | 0.58983839 | -0.01062 | -1.77 | 0.59891046 | 0.6119168 | 0.58983839 | 50500 |
| 1706572200 | 0.60045872 | 0.01240657 | 2.11 | 0.62985701 | 0.63616451 | 0.58843459 | 51317 |
| 1706485800 | 0.58805215 | -0.00651 | -1.09 | 0.59667809 | 0.60446513 | 0.57902315 | 40050 |
| 1706399400 | 0.59456228 | 0.00056061 | 0.09 | 0.59464146 | 0.59859635 | 0.58455093 | 15454 |
| 1706313000 | 0.59400167 | 0.0215118 | 3.76 | 0.57078738 | 0.59522425 | 0.5661785 | 31074 |
| 1706226600 | 0.57248987 | 0.00676049 | 1.20 | 0.56457492 | 0.57358205 | 0.5549594 | 23351 |
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
