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 | -0.09789268 | -23.4096653899 | 0.41817206 | 0.42828428 | 0.2990846 | 195345.571429 | CX |
| 4 | -0.11579653 | -26.5542139211 | 0.43607591 | 0.44120811 | 0.23943043 | 279916.857143 | CX |
| 12 | -0.24958834 | -43.7975921851 | 0.56986772 | 1.03969019 | 0.12131952 | 499489.761905 | CX |
| 26 | 0.15391168 | 92.5129577436 | 0.1663677 | 1.03969019 | 0.12131952 | 724505.302703 | CX |
| 52 | 0.13722015 | 74.9594270663 | 0.18305923 | 1.03969019 | 0.11310085 | 575232.453804 | CX |
| 156 | -0.00685077 | -2.09420317877 | 0.32713015 | 1.3760967 | 0.056376 | 2349103.4995 | CX |
| 260 | 0.18087127 | 129.742286873 | 0.13940811 | 11721.3817 | 0.03060444 | 3584853.33535 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.32236498 | 0.00421741 | 1.33 | 0.41045822 | 0.42828428 | 0.30468587 | 199435 |
| 1714348200 | 0.31814757 | -0.006136 | -1.89 | 0.32403184 | 0.39743513 | 0.3140385 | 149174 |
| 1714261800 | 0.32428366 | 0.01678704 | 5.46 | 0.30917392 | 0.3456613 | 0.2990846 | 449615 |
| 1714175400 | 0.30749662 | -0.012345 | -3.86 | 0.31984381 | 0.40388167 | 0.30272809 | 78246 |
| 1714089000 | 0.31984183 | -0.00501 | -1.54 | 0.40233858 | 0.404396 | 0.30829914 | 118095 |
| 1714002600 | 0.324852 | -0.022334 | -6.43 | 0.34732722 | 0.41713121 | 0.32337053 | 189156 |
| 1713916200 | 0.34718591 | -0.004561 | -1.30 | 0.41817206 | 0.41849984 | 0.34423801 | 183698 |
| 1713829800 | 0.35174645 | 0.01510022 | 4.49 | 0.41045822 | 0.42828428 | 0.33071374 | 250534 |
| 1713743400 | 0.33664623 | 0.00039684 | 0.12 | 0.4055228 | 0.40633146 | 0.3238152 | 114317 |
| 1713657000 | 0.33624939 | 0.03265567 | 10.76 | 0.30253168 | 0.40053783 | 0.29792742 | 114907 |
| 1713570600 | 0.30359372 | -0.00064 | -0.21 | 0.39678221 | 0.39678221 | 0.27893736 | 62058 |
| 1713484200 | 0.30423344 | 0.0043585 | 1.45 | 0.29967382 | 0.38463305 | 0.2898739 | 52056 |
| 1713397800 | 0.29987494 | -0.009169 | -2.97 | 0.30708944 | 0.31519903 | 0.28685805 | 87867 |
| 1713311400 | 0.30904432 | 0.0178601 | 6.13 | 0.29111579 | 0.39761929 | 0.28096607 | 154308 |
| 1713225000 | 0.29118422 | -0.01409 | -4.62 | 0.41045822 | 0.42828428 | 0.27737748 | 167896 |
| 1713138600 | 0.30527376 | 0.03120907 | 11.39 | 0.40264207 | 0.4029505 | 0.25551508 | 256773 |
| 1713052200 | 0.27406469 | -0.052854 | -16.17 | 0.3267563 | 0.33168874 | 0.23943043 | 1649972 |
| 1712965800 | 0.32691823 | -0.063374 | -16.24 | 0.38995013 | 0.39798278 | 0.31230936 | 502269 |
| 1712879400 | 0.39029235 | -0.009767 | -2.44 | 0.40007151 | 0.44120811 | 0.38707074 | 178462 |
| 1712793000 | 0.40005887 | -0.00463 | -1.14 | 0.40432251 | 0.43360747 | 0.38495632 | 166165 |
| 1712706600 | 0.40468907 | -0.02772 | -6.41 | 0.43106998 | 0.43362198 | 0.40049428 | 93033 |
| 1712620200 | 0.43240858 | 0.00121916 | 0.28 | 0.41045822 | 0.43833636 | 0.4046238 | 228486 |
| 1712533800 | 0.43118942 | 0.01262893 | 3.02 | 0.41825328 | 0.43121308 | 0.4124138 | 461505 |
| 1712447400 | 0.41856049 | 0.01809015 | 4.52 | 0.39918785 | 0.42476873 | 0.39916609 | 156242 |
| 1712361000 | 0.40047034 | -0.009576 | -2.34 | 0.41045822 | 0.42828428 | 0.3898012 | 487015 |
| 1712274600 | 0.4100467 | 0.0059288 | 1.47 | 0.41360439 | 0.43224276 | 0.40326661 | 474422 |
| 1712188200 | 0.4041179 | 0.01064098 | 2.70 | 0.39101929 | 0.43204973 | 0.38047044 | 416588 |
| 1712101800 | 0.39347692 | -0.034148 | -7.99 | 0.43607591 | 0.43607591 | 0.37770768 | 395378 |
| 1712015400 | 0.42762471 | -0.022086 | -4.91 | 0.1663677 | 0.43163996 | 0.12131952 | 343405 |
| 1711929000 | 0.44971054 | 0.00525595 | 1.18 | 0.43652144 | 0.46204839 | 0.43645083 | 143832 |
| 1711842600 | 0.44445459 | -0.019672 | -4.24 | 0.43728566 | 0.47073072 | 0.43728566 | 886760 |
| 1711756200 | 0.46412623 | -0.012804 | -2.68 | 0.47415075 | 0.47719239 | 0.4500903 | 363033 |
| 1711669800 | 0.47692974 | -0.007007 | -1.45 | 0.47748162 | 0.51423852 | 0.46818614 | 757839 |
| 1711583400 | 0.48393692 | 0.02263877 | 4.91 | 0.45921587 | 0.50217046 | 0.44101091 | 1220381 |
| 1711497000 | 0.46129815 | 0.01306089 | 2.91 | 0.43682787 | 0.47455618 | 0.43671769 | 356171 |
| 1711410600 | 0.44823726 | 0.01661338 | 3.85 | 0.1663677 | 0.45728108 | 0.12131952 | 502100 |
| 1711324200 | 0.43162388 | 0.01267752 | 3.03 | 0.41780805 | 0.43603432 | 0.41093586 | 227140 |
| 1711237800 | 0.41894636 | 0.01041891 | 2.55 | 0.40851391 | 0.43855168 | 0.40723478 | 538571 |
| 1711151400 | 0.40852745 | -0.001332 | -0.32 | 0.41266386 | 0.42868809 | 0.39255921 | 435255 |
| 1711065000 | 0.40985947 | -0.021501 | -4.98 | 0.43338714 | 0.43819674 | 0.40224445 | 381102 |
| 1710978600 | 0.43136076 | 0.0388688 | 9.90 | 0.39088091 | 0.436265 | 0.3730135 | 613252 |
| 1710892200 | 0.39249196 | -0.068381 | -14.84 | 0.46043629 | 0.46130787 | 0.38363063 | 836206 |
| 1710805800 | 0.46087299 | -0.036823 | -7.40 | 0.1663677 | 0.48702911 | 0.12131952 | 449315 |
| 1710719400 | 0.49769618 | 0.06265097 | 14.40 | 0.43782206 | 0.52105394 | 0.433717 | 1250705 |
| 1710633000 | 0.43504521 | -0.064199 | -12.86 | 0.49805246 | 0.51583663 | 0.42589599 | 678303 |
| 1710546600 | 0.49924444 | 0.03398783 | 7.31 | 0.1663677 | 0.50611375 | 0.12131952 | 2181719 |
| 1710460200 | 0.46525661 | -0.062671 | -11.87 | 0.52304902 | 0.52304902 | 0.44675239 | 1427099 |
| 1710373800 | 0.52792726 | -0.02742 | -4.94 | 0.56407129 | 0.58457504 | 0.50983898 | 2587918 |
| 1710287400 | 0.55534684 | -0.07964 | -12.54 | 0.62995649 | 0.65195513 | 0.54443437 | 2260197 |
| 1710201000 | 0.63498644 | -0.060276 | -8.67 | 0.1663677 | 0.72635867 | 0.12131952 | 1198701 |
| 1710114600 | 0.6952625 | -0.128296 | -15.58 | 0.81430614 | 0.9823769 | 0.66518443 | 2571723 |
| 1710028200 | 0.82355859 | 0.20807477 | 33.81 | 0.61413449 | 1.03969019 | 0.61344083 | 3902591 |
| 1709941800 | 0.61548382 | -0.011091 | -1.77 | 0.62565465 | 0.6272524 | 0.58759348 | 110162 |
| 1709855400 | 0.62657502 | 0.03111223 | 5.22 | 0.60240963 | 0.63458657 | 0.59894988 | 232073 |
| 1709769000 | 0.59546279 | 0.0555152 | 10.28 | 0.53533998 | 0.60405458 | 0.5141555 | 385260 |
| 1709682600 | 0.53994759 | -0.060128 | -10.02 | 0.59970604 | 0.60479727 | 0.51420389 | 159858 |
| 1709596200 | 0.60007593 | -0.024779 | -3.97 | 0.1663677 | 0.63116334 | 0.12131952 | 406686 |
| 1709509800 | 0.62485474 | 0.00145696 | 0.23 | 0.62185729 | 0.6375729 | 0.60392557 | 329508 |
| 1709423400 | 0.62339778 | -0.010785 | -1.70 | 0.63789262 | 0.64008261 | 0.61313046 | 216305 |
| 1709337000 | 0.63418307 | 0.01785482 | 2.90 | 0.615656 | 0.65933253 | 0.60910452 | 410082 |
| 1709250600 | 0.61632825 | 0.01081459 | 1.79 | 0.60319032 | 0.63521887 | 0.59801765 | 186351 |
| 1709164200 | 0.60551366 | 0.00589996 | 0.98 | 0.35707271 | 0.62559191 | 0.35643983 | 371914 |
| 1709077800 | 0.5996137 | -0.005606 | -0.93 | 0.34195368 | 0.61685628 | 0.34195368 | 144791 |
| 1708991400 | 0.60521984 | 0.00371496 | 0.62 | 0.1663677 | 0.61337712 | 0.12131952 | 115322 |
| 1708905000 | 0.60150488 | -0.003262 | -0.54 | 0.32280159 | 0.62617427 | 0.32205058 | 136622 |
| 1708818600 | 0.60476665 | 0.01874322 | 3.20 | 0.58464207 | 0.60657304 | 0.57515145 | 80663 |
| 1708732200 | 0.58602343 | -0.051161 | -8.03 | 0.63355462 | 0.63730971 | 0.58048338 | 272160 |
| 1708645800 | 0.63718412 | 0.04697578 | 7.96 | 0.59399964 | 0.65775895 | 0.58785994 | 450704 |
| 1708559400 | 0.59020834 | -0.017669 | -2.91 | 0.60881944 | 0.61892304 | 0.54683766 | 339852 |
| 1708473000 | 0.60787717 | -0.009154 | -1.48 | 0.6180476 | 0.6201718 | 0.5703126 | 186716 |
| 1708386600 | 0.61703081 | 0.00385289 | 0.63 | 0.1663677 | 0.6776563 | 0.12131952 | 502191 |
| 1708300200 | 0.61317792 | 0.0139948 | 2.34 | 0.60217498 | 0.63911101 | 0.59576979 | 456446 |
| 1708213800 | 0.59918312 | -0.017612 | -2.86 | 0.6160481 | 0.61830956 | 0.5633745 | 236598 |
| 1708127400 | 0.61679531 | 0.08310829 | 15.57 | 0.53557542 | 0.63943609 | 0.52552218 | 899025 |
| 1708041000 | 0.53368702 | -0.022984 | -4.13 | 0.55828319 | 0.55870944 | 0.52655277 | 109808 |
| 1707954600 | 0.55667079 | -0.00368 | -0.66 | 0.56006474 | 0.56815337 | 0.5421673 | 99535 |
| 1707868200 | 0.56035092 | -0.004483 | -0.79 | 0.31280687 | 0.58234652 | 0.31280687 | 44078 |
| 1707781800 | 0.56483407 | -0.003809 | -0.67 | 0.1663677 | 0.57222396 | 0.12131952 | 60838 |
| 1707695400 | 0.56864341 | -0.005227 | -0.91 | 0.57096935 | 0.59181802 | 0.55933962 | 120322 |
| 1707609000 | 0.57387024 | -0.020425 | -3.44 | 0.59463275 | 0.60377167 | 0.57291288 | 85535 |
| 1707522600 | 0.59429512 | -0.011326 | -1.87 | 0.60711201 | 0.60992387 | 0.57159232 | 147024 |
| 1707436200 | 0.60562114 | 0.05071168 | 9.14 | 0.55655566 | 0.62729135 | 0.55590961 | 367502 |
| 1707349800 | 0.55490946 | 0.00979973 | 1.80 | 0.54273702 | 0.56696323 | 0.53612737 | 126513 |
| 1707263400 | 0.54510973 | -0.02256 | -3.97 | 0.56986772 | 0.57263738 | 0.51619694 | 215706 |
| 1707177000 | 0.56767016 | -0.007111 | -1.24 | 0.1663677 | 0.60696622 | 0.12131952 | 389065 |
| 1707090600 | 0.57478153 | 0.05059072 | 9.65 | 0.52645477 | 0.5781406 | 0.5173665 | 762117 |
| 1707004200 | 0.52419081 | 0.03771202 | 7.75 | 0.2703267 | 0.54817226 | 0.2703267 | 734983 |
| 1706917800 | 0.48647879 | 0.00702144 | 1.46 | 0.47424793 | 0.52244999 | 0.46987741 | 964638 |
| 1706831400 | 0.47945735 | -0.006768 | -1.39 | 0.48759825 | 0.4953243 | 0.44175677 | 544375 |
| 1706745000 | 0.48622539 | 0.01260821 | 2.66 | 0.47567611 | 0.57555345 | 0.46681706 | 2046629 |
| 1706658600 | 0.47361718 | 0.00447262 | 0.95 | 0.46938051 | 0.49065572 | 0.4584969 | 186770 |
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
