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 | -0.09643037 | -5.0284034875 | 1.91771345 | 1.95958438 | 1.84063061 | 0.5745 | CX |
| 4 | -0.11836044 | -6.10217489861 | 1.93964352 | 2.10477405 | 1.76786382 | 0.5745 | CX |
| 12 | 0.49120146 | 36.930174255 | 1.33008162 | 2.10477405 | 1.20740264 | 0.5745 | CX |
| 26 | 0.93162775 | 104.717829319 | 0.88965533 | 2.10477405 | 0.88353832 | 0.5745 | CX |
| 52 | 1.10202444 | 153.216712141 | 0.71925864 | 2.10477405 | 0.27380637 | 100.83711131 | CX |
| 156 | 1.09961808 | 152.372372223 | 0.721665 | 2.10477405 | 0.27380637 | 146094.613729 | CX |
| 260 | 1.80980135 | 15762.444771 | 0.01148173 | 2.10477405 | 7.98E-5 | 157293.249898 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 1.8026335 | -0.07 | -3.89 | 1.87613552 | 1.89730693 | 1.75967175 | 0 |
| 1713311400 | 1.87560584 | 0.01 | 0.64 | 1.86316791 | 1.89100602 | 1.81869321 | 0 |
| 1713225000 | 1.86368625 | -0.07 | -3.69 | 1.91771345 | 1.95958438 | 1.84063061 | 0 |
| 1713138600 | 1.93517235 | 0.01 | 0.31 | 1.91771345 | 1.94259516 | 1.85368345 | 0 |
| 1713052200 | 1.92918896 | -0.05 | -2.67 | 1.98201487 | 2.00584527 | 1.83517872 | 0 |
| 1712965800 | 1.98205986 | -0.06 | -2.92 | 2.04590842 | 2.08033166 | 1.94391716 | 0 |
| 1712879400 | 2.04174013 | -0.02 | -0.73 | 2.05539983 | 2.075915 | 2.03103536 | 0 |
| 1712793000 | 2.05675878 | 0.06 | 3.08 | 1.9952828 | 2.07189997 | 1.96425857 | 0 |
| 1712706600 | 1.99521915 | -0.07 | -3.45 | 2.06444899 | 2.0658672 | 1.97301253 | 0 |
| 1712620200 | 2.0665282 | 0.07 | 3.26 | 1.91054706 | 2.10477405 | 1.88296245 | 0 |
| 1712533800 | 2.00121607 | 0.01 | 0.73 | 1.98432087 | 2.02086466 | 1.98390971 | 0 |
| 1712447400 | 1.98666711 | 0.03 | 1.29 | 1.95575299 | 2.00722983 | 1.94909506 | 0 |
| 1712361000 | 1.96127584 | -0.02 | -0.92 | 1.97963314 | 1.98733726 | 1.92051182 | 0 |
| 1712274600 | 1.97953108 | 0.07 | 3.51 | 1.91054706 | 1.99786059 | 1.88296245 | 0 |
| 1712188200 | 1.91237313 | 0.01 | 0.36 | 1.90520235 | 1.93924626 | 1.88209257 | 0 |
| 1712101800 | 1.90545549 | -0.13 | -6.34 | 2.02950156 | 2.02978944 | 1.88240899 | 0 |
| 1712015400 | 2.03444535 | -0.01 | -0.68 | 2.00866705 | 2.04847743 | 1.76786382 | 0 |
| 1711929000 | 2.0484222 | 0.04 | 1.75 | 2.01498405 | 2.04883263 | 2.01498405 | 0 |
| 1711842600 | 2.01316822 | -0.01 | -0.53 | 2.02357414 | 2.03403675 | 2.01000076 | 0 |
| 1711756200 | 2.02390409 | -0.03 | -1.33 | 2.04861132 | 2.05141847 | 2.0028662 | 0 |
| 1711669800 | 2.05124947 | 0.05 | 2.25 | 2.01462118 | 2.06925744 | 1.99563836 | 0 |
| 1711583400 | 2.00611304 | -0.01 | -0.49 | 2.01189963 | 2.05921403 | 1.9780335 | 0 |
| 1711497000 | 2.01598562 | 0.01 | 0.36 | 2.00866705 | 2.04847743 | 2.00053605 | 0 |
| 1711410600 | 2.00865571 | 0.06 | 2.84 | 1.93964352 | 2.04612497 | 1.92948343 | 0 |
| 1711324200 | 1.95317337 | 0.08 | 4.54 | 1.86731169 | 1.96010015 | 1.85673897 | 0 |
| 1711237800 | 1.8682946 | 0.02 | 1.29 | 1.85053464 | 1.91453976 | 1.83081802 | 0 |
| 1711151400 | 1.84448394 | -0.05 | -2.40 | 1.89340055 | 1.92706768 | 1.81263813 | 0 |
| 1711065000 | 1.88988741 | -0.05 | -2.66 | 1.93964352 | 1.95057655 | 1.88110747 | 0 |
| 1710978600 | 1.94149557 | 0.16 | 9.00 | 1.78546175 | 1.94591809 | 1.74882432 | 0 |
| 1710892200 | 1.78125029 | -0.16 | -8.38 | 1.94359014 | 1.95275416 | 1.7778147 | 0 |
| 1710805800 | 1.94427601 | -0.01 | -0.63 | 1.99318567 | 2.00871168 | 1.7990274 | 0 |
| 1710719400 | 1.95655884 | 0.08 | 4.44 | 1.89140767 | 1.97348368 | 1.86100713 | 0 |
| 1710633000 | 1.87338324 | -0.13 | -6.40 | 1.99318567 | 2.00871168 | 1.8642291 | 0 |
| 1710546600 | 2.00144982 | -0.05 | -2.64 | 2.03778473 | 2.08767437 | 1.89206318 | 0 |
| 1710460200 | 2.05571845 | -0.03 | -1.34 | 2.08429913 | 2.10335 | 1.97795156 | 0 |
| 1710373800 | 2.08366154 | 0.05 | 2.51 | 2.03255965 | 2.09411428 | 2.02819017 | 0 |
| 1710287400 | 2.03260428 | 0 | 0.03 | 2.03778473 | 2.08767437 | 1.97811617 | 0 |
| 1710201000 | 2.03209069 | 0.08 | 4.25 | 1.77222015 | 2.07630969 | 1.77222015 | 0 |
| 1710114600 | 1.94916566 | 0 | 0.10 | 1.9472935 | 1.98127851 | 1.93896423 | 0 |
| 1710028200 | 1.94729606 | 0 | 0.17 | 1.94132218 | 1.95373889 | 1.93565081 | 0 |
| 1709941800 | 1.94391131 | 0.03 | 1.56 | 1.91157642 | 1.97532 | 1.88949234 | 0 |
| 1709855400 | 1.91408288 | 0.02 | 0.99 | 1.89987484 | 1.94452037 | 1.88609004 | 0 |
| 1709769000 | 1.89527893 | 0.04 | 2.27 | 1.83485682 | 1.94148386 | 1.81120821 | 0 |
| 1709682600 | 1.85326534 | -0.1 | -5.08 | 1.96900117 | 1.97875705 | 1.61502858 | 0 |
| 1709596200 | 1.95243664 | 0.13 | 7.35 | 1.77222015 | 1.97158884 | 1.77222015 | 0 |
| 1709509800 | 1.81868992 | 0.03 | 1.49 | 1.7891278 | 1.82465905 | 1.77820537 | 0 |
| 1709423400 | 1.79191556 | -0.01 | -0.77 | 1.80395074 | 1.80395074 | 1.77942129 | 0 |
| 1709337000 | 1.80583425 | 0.03 | 1.46 | 1.77222015 | 1.82458881 | 1.76053577 | 0 |
| 1709250600 | 1.77978929 | 0.01 | 0.53 | 1.76253414 | 1.82263508 | 1.7020674 | 0 |
| 1709164200 | 1.7703714 | 0.13 | 8.13 | 1.64000357 | 1.843632 | 1.63216375 | 0 |
| 1709077800 | 1.63718691 | 0.07 | 4.65 | 1.56757298 | 1.65074566 | 1.53907972 | 0 |
| 1708991400 | 1.56441612 | 0.07 | 4.71 | 1.48544905 | 1.5776376 | 1.29475509 | 0 |
| 1708905000 | 1.4941079 | 0 | 0.22 | 1.48951894 | 1.49996655 | 1.48149 | 0 |
| 1708818600 | 1.49079229 | 0.02 | 1.52 | 1.46394879 | 1.49273542 | 1.46086839 | 0 |
| 1708732200 | 1.46844886 | -0.01 | -0.89 | 1.48544905 | 1.48820901 | 1.4589783 | 0 |
| 1708645800 | 1.48160156 | -0.02 | -1.37 | 1.4996366 | 1.5041407 | 1.4756372 | 0 |
| 1708559400 | 1.50216428 | -0.01 | -0.71 | 1.51568937 | 1.5170977 | 1.46936043 | 0 |
| 1708473000 | 1.5128332 | 0.01 | 0.58 | 1.50510641 | 1.52819863 | 1.47756935 | 0 |
| 1708386600 | 1.50415862 | -0.01 | -0.51 | 1.31432196 | 1.52080033 | 1.31235468 | 0 |
| 1708300200 | 1.51190041 | 0.01 | 0.61 | 1.50033711 | 1.51915423 | 1.48987267 | 0 |
| 1708213800 | 1.50267567 | -0.01 | -0.59 | 1.51013104 | 1.51173983 | 1.47096227 | 0 |
| 1708127400 | 1.51160265 | 0.01 | 0.61 | 1.50673056 | 1.52230194 | 1.49873381 | 0 |
| 1708041000 | 1.50241485 | 0 | 0.01 | 1.50303049 | 1.53176445 | 1.48913595 | 0 |
| 1707954600 | 1.50231206 | 0.06 | 4.15 | 1.44221441 | 1.5158152 | 1.43034677 | 0 |
| 1707868200 | 1.44251693 | 0 | 0.09 | 1.44158926 | 1.45250327 | 1.40686862 | 0 |
| 1707781800 | 1.44127029 | 0.06 | 4.26 | 1.31432196 | 1.452226 | 1.31235468 | 0 |
| 1707695400 | 1.38238782 | 0.01 | 0.81 | 1.37253061 | 1.39694557 | 1.36645906 | 0 |
| 1707609000 | 1.37134615 | 0.03 | 1.96 | 1.34793129 | 1.38308467 | 1.33885397 | 0 |
| 1707522600 | 1.34502209 | 0.03 | 2.42 | 1.31432196 | 1.38894003 | 1.31235468 | 0 |
| 1707436200 | 1.31326845 | 0.03 | 2.49 | 1.28423344 | 1.31983529 | 1.28423344 | 0 |
| 1707349800 | 1.28140288 | 0.03 | 2.39 | 1.25095515 | 1.28242493 | 1.24135034 | 0 |
| 1707263400 | 1.25144459 | 0.01 | 0.53 | 1.24449878 | 1.25971058 | 1.24068642 | 0 |
| 1707177000 | 1.24479435 | 0.01 | 0.91 | 1.33008162 | 1.36274451 | 1.23495506 | 0 |
| 1707090600 | 1.23362245 | -0.01 | -0.80 | 1.24412786 | 1.24769331 | 1.22506273 | 0 |
| 1707004200 | 1.24363037 | -0.01 | -0.44 | 1.25304241 | 1.25304241 | 1.24060192 | 0 |
| 1706917800 | 1.24913859 | 0.01 | 1.11 | 1.23781196 | 1.25338297 | 1.22818557 | 0 |
| 1706831400 | 1.23546755 | 0.01 | 0.56 | 1.22791744 | 1.23898325 | 1.20862405 | 0 |
| 1706745000 | 1.22860258 | -0.01 | -0.44 | 1.23776404 | 1.25567946 | 1.22078507 | 0 |
| 1706658600 | 1.23403727 | -0.01 | -0.96 | 1.24218876 | 1.26252431 | 1.23403727 | 0 |
| 1706572200 | 1.2459554 | 0.03 | 2.84 | 1.33008162 | 1.36274451 | 1.20740264 | 0 |
| 1706485800 | 1.21151277 | -0 | -0.28 | 1.21455074 | 1.23227119 | 1.20249068 | 0 |
| 1706399400 | 1.21495202 | 0.01 | 0.75 | 1.20611722 | 1.21663726 | 1.19323008 | 0 |
| 1706313000 | 1.20592517 | 0.06 | 4.97 | 1.14969879 | 1.21564594 | 1.14753069 | 0 |
| 1706226600 | 1.14884062 | -0.01 | -0.52 | 1.15301769 | 1.15807231 | 1.13844166 | 0 |
| 1706140200 | 1.15490266 | 0.01 | 0.83 | 1.14853627 | 1.16071266 | 1.13564146 | 0 |
| 1706053800 | 1.14540942 | 0.01 | 0.60 | 1.13948199 | 1.15376904 | 1.11167534 | 0 |
| 1705967400 | 1.13854189 | -0.06 | -4.96 | 1.33008162 | 1.36274451 | 1.0583833 | 0 |
| 1705881000 | 1.1979211 | -0 | -0.34 | 1.20166982 | 1.20643473 | 1.1974569 | 0 |
| 1705794600 | 1.20203233 | 0 | 0.25 | 1.1983169 | 1.20664251 | 1.1939423 | 0 |
| 1705708200 | 1.1990324 | 0.01 | 0.91 | 1.18987533 | 1.21479875 | 1.16484656 | 0 |
| 1705621800 | 1.18816302 | -0.04 | -3.54 | 1.23264503 | 1.2359815 | 1.17179238 | 0 |
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
