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 | -0.0265 | -4.97185741088 | 0.533 | 0.55046 | 0.48305 | 195101.91 | CX |
| 4 | -0.16832 | -24.942947749 | 0.67482 | 0.68664 | 0.41993 | 267560.4475 | CX |
| 12 | 0.08795 | 21.0130211444 | 0.41855 | 0.82323 | 0.40765 | 664445.167143 | CX |
| 26 | 0.25631 | 102.446140933 | 0.25019 | 0.82323 | 0.24541 | 828032.621988 | CX |
| 52 | 0.14743 | 41.0588464645 | 0.35907 | 0.82323 | 0.20379 | 477456.132847 | CX |
| 156 | -3.49974545 | -87.3572399315 | 4.00624545 | 5.78742175 | 0.20379 | 559685.291552 | CX |
| 260 | -2.5292458 | -83.3154673227 | 3.0357458 | 23.32294537 | 0.20379 | 688228.050414 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.50512 | 0.0088 | 1.77 | 0.49929 | 0.511 | 0.48502 | 161626 |
| 1714175400 | 0.49632 | -0.02225 | -4.29 | 0.51501 | 0.51794 | 0.48305 | 178001 |
| 1714089000 | 0.51857 | 0.01057 | 2.08 | 0.51211 | 0.53013 | 0.49882 | 213046 |
| 1714002600 | 0.508 | -0.02691 | -5.03 | 0.537 | 0.54699 | 0.50368 | 235495 |
| 1713916200 | 0.53491 | 0.0209 | 4.07 | 0.51988 | 0.55046 | 0.51212 | 321944 |
| 1713829800 | 0.51401 | -0.00079 | -0.15 | 0.512 | 0.52608 | 0.50704 | 82287 |
| 1713743400 | 0.5148 | -0.0235 | -4.37 | 0.533 | 0.54684 | 0.50441 | 173311 |
| 1713657000 | 0.5383 | 0.0283 | 5.55 | 0.506 | 0.5385 | 0.497 | 120132 |
| 1713570600 | 0.51 | 0.02625 | 5.43 | 0.48862 | 0.525 | 0.45822 | 499899 |
| 1713484200 | 0.48375 | 0.03063 | 6.76 | 0.45314 | 0.49047 | 0.44764 | 338145 |
| 1713397800 | 0.45312 | -0.01876 | -3.98 | 0.47 | 0.471 | 0.435 | 193035 |
| 1713311400 | 0.47188 | 0.01846 | 4.07 | 0.45548 | 0.47678 | 0.43939 | 385185 |
| 1713225000 | 0.45342 | -0.03173 | -6.54 | 0.482 | 0.50048 | 0.44699 | 133633 |
| 1713138600 | 0.48515 | 0.02512 | 5.46 | 0.45561 | 0.48901 | 0.43473 | 162363 |
| 1713052200 | 0.46003 | -0.06797 | -12.87 | 0.52879 | 0.53698 | 0.41993 | 460795 |
| 1712965800 | 0.528 | -0.086 | -14.01 | 0.62 | 0.63939 | 0.50023 | 375112 |
| 1712879400 | 0.614 | -0.023 | -3.61 | 0.633 | 0.65882 | 0.6103 | 209709 |
| 1712793000 | 0.637 | 0.01878 | 3.04 | 0.622 | 0.64198 | 0.5966 | 221136 |
| 1712706600 | 0.61822 | -0.02071 | -3.24 | 0.63449 | 0.63893 | 0.60936 | 214791 |
| 1712620200 | 0.63893 | -0.00319 | -0.50 | 0.651 | 0.68664 | 0.63893 | 824168 |
| 1712533800 | 0.64212 | 0.04112 | 6.84 | 0.60289 | 0.647 | 0.60127 | 288017 |
| 1712447400 | 0.601 | 0.0036 | 0.60 | 0.59787 | 0.61347 | 0.596 | 76511 |
| 1712361000 | 0.5974 | -0.02438 | -3.92 | 0.6225 | 0.62503 | 0.57999 | 179214 |
| 1712274600 | 0.62178 | 0.03888 | 6.67 | 0.57961 | 0.653 | 0.57656 | 268288 |
| 1712188200 | 0.5829 | 0.00127 | 0.22 | 0.57902 | 0.61302 | 0.56311 | 308714 |
| 1712101800 | 0.58163 | -0.04969 | -7.87 | 0.63112 | 0.63112 | 0.56143 | 485098 |
| 1712015400 | 0.63132 | -0.04268 | -6.33 | 0.67526 | 0.67526 | 0.60912 | 243134 |
| 1711929000 | 0.674 | 0 | 0.00 | 0.67482 | 0.68231 | 0.6667 | 138891 |
| 1711842600 | 0.674 | -0.00891 | -1.30 | 0.68237 | 0.702 | 0.66876 | 186449 |
| 1711756200 | 0.68291 | -0.00575 | -0.83 | 0.6885 | 0.70476 | 0.6713 | 189948 |
| 1711669800 | 0.68866 | -0.00557 | -0.80 | 0.69422 | 0.72197 | 0.67441 | 430643 |
| 1711583400 | 0.69423 | -0.00682 | -0.97 | 0.70243 | 0.72698 | 0.69422 | 344517 |
| 1711497000 | 0.70105 | -0.0113 | -1.59 | 0.71246 | 0.739 | 0.69115 | 396457 |
| 1711410600 | 0.71235 | 0.01135 | 1.62 | 0.69831 | 0.72775 | 0.68948 | 518326 |
| 1711324200 | 0.701 | 0.03123 | 4.66 | 0.65664 | 0.72321 | 0.64807 | 447875 |
| 1711237800 | 0.66977 | 0.00273 | 0.41 | 0.672 | 0.69175 | 0.65723 | 272339 |
| 1711151400 | 0.66704 | -0.08035 | -10.75 | 0.79998 | 0.80996 | 0.65155 | 3190202 |
| 1711065000 | 0.74739 | 0.13839 | 22.72 | 0.612 | 0.82323 | 0.58402 | 2008115 |
| 1710978600 | 0.609 | 0.04778 | 8.51 | 0.563 | 0.61495 | 0.54603 | 199662 |
| 1710892200 | 0.56122 | -0.05378 | -8.74 | 0.61539 | 0.622 | 0.53615 | 325283 |
| 1710805800 | 0.615 | -0.04948 | -7.45 | 0.665 | 0.679 | 0.61 | 201308 |
| 1710719400 | 0.66448 | 0.03348 | 5.31 | 0.639 | 0.68197 | 0.60161 | 281789 |
| 1710633000 | 0.631 | -0.08882 | -12.34 | 0.71879 | 0.738 | 0.62162 | 608095 |
| 1710546600 | 0.71982 | 0.02185 | 3.13 | 0.69 | 0.75797 | 0.61437 | 1280326 |
| 1710460200 | 0.69797 | 0.00236 | 0.34 | 0.70087 | 0.75978 | 0.68241 | 578742 |
| 1710373800 | 0.69561 | 0.03855 | 5.87 | 0.6558 | 0.71748 | 0.64574 | 438607 |
| 1710287400 | 0.65706 | 0.03106 | 4.96 | 0.63 | 0.71621 | 0.62097 | 1513569 |
| 1710201000 | 0.626 | 0.02884 | 4.83 | 0.602 | 0.63281 | 0.57765 | 1302608 |
| 1710114600 | 0.59716 | -0.02825 | -4.52 | 0.62579 | 0.63697 | 0.58533 | 437506 |
| 1710028200 | 0.62541 | 0.03614 | 6.13 | 0.58888 | 0.64316 | 0.58711 | 874537 |
| 1709941800 | 0.58927 | -0.01248 | -2.07 | 0.60583 | 0.61364 | 0.56104 | 753174 |
| 1709855400 | 0.60175 | 0.03975 | 7.07 | 0.56307 | 0.6053 | 0.55769 | 200602 |
| 1709769000 | 0.562 | 0.032 | 6.04 | 0.53077 | 0.57 | 0.5082 | 384281 |
| 1709682600 | 0.53 | -0.04807 | -8.32 | 0.57713 | 0.58628 | 0.49992 | 744243 |
| 1709596200 | 0.57807 | -0.02912 | -4.80 | 0.60865 | 0.61986 | 0.56273 | 704189 |
| 1709509800 | 0.60719 | 0.02309 | 3.95 | 0.58476 | 0.645 | 0.56705 | 706408 |
| 1709423400 | 0.5841 | 0.01761 | 3.11 | 0.56952 | 0.58601 | 0.56276 | 277845 |
| 1709337000 | 0.56649 | 0.03083 | 5.76 | 0.53466 | 0.586 | 0.53466 | 292179 |
| 1709250600 | 0.53566 | -0.00513 | -0.95 | 0.54111 | 0.55651 | 0.53 | 282626 |
| 1709164200 | 0.54079 | -0.01169 | -2.12 | 0.55328 | 0.56899 | 0.522 | 368802 |
| 1709077800 | 0.55248 | 0.01584 | 2.95 | 0.537 | 0.5592 | 0.535 | 427333 |
| 1708991400 | 0.53664 | -0.00477 | -0.88 | 0.54597 | 0.5592 | 0.52655 | 333762 |
| 1708905000 | 0.54141 | 0.01541 | 2.93 | 0.52492 | 0.55344 | 0.51884 | 269920 |
| 1708818600 | 0.526 | 0.00342 | 0.65 | 0.52464 | 0.52901 | 0.50528 | 313754 |
| 1708732200 | 0.52258 | 0.00702 | 1.36 | 0.516 | 0.54894 | 0.4967 | 682609 |
| 1708645800 | 0.51556 | -0.0278 | -5.12 | 0.54371 | 0.5715 | 0.50935 | 606205 |
| 1708559400 | 0.54336 | 0.01798 | 3.42 | 0.524 | 0.54495 | 0.5 | 893060 |
| 1708473000 | 0.52538 | -0.03123 | -5.61 | 0.55775 | 0.56196 | 0.5043 | 1015474 |
| 1708386600 | 0.55661 | -0.03271 | -5.55 | 0.58901 | 0.60445 | 0.55131 | 2808739 |
| 1708300200 | 0.58932 | -0.04068 | -6.46 | 0.62662 | 0.63999 | 0.54888 | 2084414 |
| 1708213800 | 0.63 | 0.11362 | 22.00 | 0.52 | 0.7392 | 0.49685 | 8879793 |
| 1708127400 | 0.51638 | 0.04699 | 10.01 | 0.46701 | 0.611 | 0.45581 | 3692886 |
| 1708041000 | 0.46939 | 0.01039 | 2.26 | 0.461 | 0.485 | 0.45828 | 338743 |
| 1707954600 | 0.459 | 0.01646 | 3.72 | 0.44484 | 0.46995 | 0.44056 | 457479 |
| 1707868200 | 0.44254 | -0.00646 | -1.44 | 0.45015 | 0.45259 | 0.43602 | 173937 |
| 1707781800 | 0.449 | 0.01855 | 4.31 | 0.43136 | 0.46229 | 0.42773 | 542662 |
| 1707695400 | 0.43045 | -0.01378 | -3.10 | 0.44374 | 0.46656 | 0.42721 | 489140 |
| 1707609000 | 0.44423 | 0.00556 | 1.27 | 0.43974 | 0.453 | 0.43129 | 287522 |
| 1707522600 | 0.43867 | 0.02129 | 5.10 | 0.41738 | 0.45599 | 0.41159 | 1083550 |
| 1707436200 | 0.41738 | -0.00611 | -1.44 | 0.42347 | 0.42757 | 0.40985 | 331141 |
| 1707349800 | 0.42349 | 0.0073 | 1.75 | 0.41619 | 0.42587 | 0.40825 | 333023 |
| 1707263400 | 0.41619 | -0.01439 | -3.34 | 0.43067 | 0.43067 | 0.40765 | 385539 |
| 1707177000 | 0.43058 | 0.01788 | 4.33 | 0.41148 | 0.44154 | 0.40766 | 969469 |
| 1707090600 | 0.4127 | -0.00331 | -0.80 | 0.41855 | 0.42792 | 0.41199 | 180269 |
| 1707004200 | 0.41601 | -0.00999 | -2.35 | 0.4254 | 0.4441 | 0.41283 | 756982 |
| 1706917800 | 0.426 | 0.00599 | 1.43 | 0.41821 | 0.49722 | 0.40494 | 2282176 |
| 1706831400 | 0.42001 | 0.03791 | 9.92 | 0.3821 | 0.45598 | 0.37567 | 1021292 |
| 1706745000 | 0.3821 | -0.0113 | -2.87 | 0.3932 | 0.39479 | 0.37868 | 299929 |
| 1706658600 | 0.3934 | -0.01389 | -3.41 | 0.40584 | 0.41026 | 0.3934 | 423709 |
| 1706572200 | 0.40729 | 0.00611 | 1.52 | 0.40199 | 0.4214 | 0.3953 | 978951 |
| 1706485800 | 0.40118 | -0.02859 | -6.65 | 0.42075 | 0.42667 | 0.39929 | 537610 |
| 1706399400 | 0.42977 | 0.0254 | 6.28 | 0.40528 | 0.43001 | 0.39932 | 409424 |
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
