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 | 0.0131254 | 1.05406908459 | 1.2452125 | 7.9504738 | 1.05158545 | 125315.914286 | CX |
| 4 | -0.35429127 | -21.9697917284 | 1.61262917 | 8.00987682 | 1.05158545 | 74593.3035714 | CX |
| 12 | -0.13128734 | -9.44767957727 | 1.38962524 | 12.41002612 | 1.05158545 | 71781.0952381 | CX |
| 26 | -0.26105136 | -17.1813350846 | 1.51938926 | 12.41002612 | 1.05158545 | 45559.0957609 | CX |
| 52 | 0.13944907 | 12.4631747374 | 1.11888883 | 12.41002612 | 0.9927567 | 45422.8272283 | CX |
| 156 | -12.38541251 | -90.7771847023 | 13.64375041 | 15.23407626 | 0.77949287 | 106487.663236 | CX |
| 260 | -1.60022792 | -55.9800970404 | 2.85856582 | 17.44078229 | 0.77949287 | 125541.608433 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715212200 | 1.29478137 | -0.19 | -12.70 | 1.48688113 | 1.50283196 | 1.25467264 | 144498 |
| 1715125800 | 1.48316164 | 0.16 | 11.95 | 1.32546783 | 1.83989638 | 1.31913787 | 460743 |
| 1715039400 | 1.3248293 | -0 | -0.30 | 1.11888883 | 7.9504738 | 1.05158545 | 49042 |
| 1714953000 | 1.32887392 | 0.03 | 2.21 | 1.30021329 | 1.33792657 | 1.26778371 | 36396 |
| 1714866600 | 1.30020424 | -0.03 | -1.99 | 1.3334032 | 1.34760397 | 1.29960701 | 51011 |
| 1714780200 | 1.32657963 | 0.03 | 2.69 | 1.29104503 | 1.3374542 | 1.25721447 | 72065 |
| 1714693800 | 1.29179059 | 0.05 | 4.04 | 1.2452125 | 1.30735404 | 1.20425871 | 63453 |
| 1714607400 | 1.24161181 | 0.01 | 1.13 | 1.22577034 | 1.25191738 | 1.15791169 | 39027 |
| 1714521000 | 1.22769793 | -0.06 | -4.37 | 1.28565103 | 1.3009458 | 1.17539162 | 49645 |
| 1714434600 | 1.28376372 | 0.01 | 1.11 | 1.11888883 | 7.9504738 | 1.05158545 | 39917 |
| 1714348200 | 1.26973267 | -0.03 | -2.60 | 1.30122892 | 1.347159 | 1.26802624 | 18031 |
| 1714261800 | 1.30359447 | 0.02 | 1.25 | 1.3032728 | 1.31547757 | 1.26286216 | 24924 |
| 1714175400 | 1.28751075 | -0.07 | -4.92 | 1.35231414 | 1.35540802 | 1.27429232 | 32437 |
| 1714089000 | 1.35408058 | -0.01 | -0.42 | 1.36089399 | 1.38538605 | 1.31414374 | 26352 |
| 1714002600 | 1.35976324 | -0.09 | -6.42 | 1.45238816 | 1.48636433 | 1.34370099 | 39613 |
| 1713916200 | 1.45305692 | -0 | -0.14 | 1.45543945 | 1.47751347 | 1.43392112 | 46887 |
| 1713829800 | 1.4550626 | 0.03 | 2.36 | 1.11888883 | 8.00987682 | 1.05158545 | 76532 |
| 1713743400 | 1.42146654 | 0 | 0.24 | 1.41707566 | 1.48217313 | 1.38483517 | 80149 |
| 1713657000 | 1.4180967 | 0.08 | 6.30 | 1.32963866 | 1.43902823 | 1.30319963 | 16535 |
| 1713570600 | 1.33408046 | 0.04 | 3.21 | 1.29553287 | 1.38259192 | 1.20637266 | 55120 |
| 1713484200 | 1.29259319 | 0.06 | 4.79 | 1.23587499 | 1.31123364 | 1.21880988 | 41380 |
| 1713397800 | 1.23345862 | -0.03 | -2.13 | 1.25862126 | 1.29357121 | 1.19179691 | 69779 |
| 1713311400 | 1.26031688 | 0.02 | 1.34 | 1.24126304 | 1.28013672 | 1.18271494 | 152321 |
| 1713225000 | 1.24364629 | -0.07 | -4.98 | 1.11888883 | 2.61604293 | 1.05158545 | 138303 |
| 1713138600 | 1.3088071 | 0.08 | 6.78 | 1.21836141 | 1.3173894 | 1.16501319 | 56755 |
| 1713052200 | 1.22565203 | -0.16 | -11.57 | 1.38220884 | 1.40241807 | 1.13616582 | 126731 |
| 1712965800 | 1.38603311 | -0.21 | -13.33 | 1.61580903 | 1.63751091 | 1.32666218 | 48316 |
| 1712879400 | 1.59912123 | -0.01 | -0.76 | 1.61262917 | 1.64134185 | 1.5623366 | 32638 |
| 1712793000 | 1.61144633 | 0.03 | 1.88 | 1.57146248 | 1.62810303 | 1.54649116 | 74081 |
| 1712706600 | 1.58177571 | -0.05 | -2.88 | 1.63553121 | 1.64657412 | 1.56651604 | 41452 |
| 1712620200 | 1.62870443 | 0.06 | 3.77 | 1.11888883 | 2.61604293 | 1.05158545 | 110034 |
| 1712533800 | 1.56957051 | 0.09 | 5.98 | 1.48525712 | 1.77873098 | 1.47735649 | 260218 |
| 1712447400 | 1.48103915 | -0.05 | -3.31 | 1.5189432 | 1.55160031 | 1.45331647 | 80379 |
| 1712361000 | 1.53181111 | -0.01 | -0.43 | 1.538031 | 1.65200187 | 1.49854938 | 95321 |
| 1712274600 | 1.53849286 | 0.07 | 4.76 | 11.80381728 | 11.81870164 | 1.43976106 | 119323 |
| 1712188200 | 1.46852272 | -0.05 | -3.58 | 1.52916187 | 1.5759 | 1.44477307 | 40651 |
| 1712101800 | 1.52311423 | -0.17 | -10.12 | 1.68052494 | 1.68052494 | 1.47500948 | 59593 |
| 1712015400 | 1.69462957 | -0 | -0.26 | 1.11888883 | 8.058324 | 1.05158545 | 174637 |
| 1711929000 | 1.69899206 | -0.09 | -5.24 | 1.80015525 | 2.3400671 | 1.66651998 | 423569 |
| 1711842600 | 1.79302954 | 0.08 | 4.84 | 1.71157419 | 1.8644889 | 1.6606883 | 182138 |
| 1711756200 | 1.71019342 | 0.03 | 1.56 | 1.70754945 | 1.75562343 | 1.6434134 | 110669 |
| 1711669800 | 1.68395357 | 0.11 | 7.10 | 1.57898276 | 1.74369838 | 1.55993272 | 106529 |
| 1711583400 | 1.5723144 | -0.07 | -4.10 | 1.6329497 | 1.66639623 | 1.56462681 | 94006 |
| 1711497000 | 1.63957277 | 0.05 | 3.25 | 12.41002612 | 12.41002612 | 1.59174885 | 71260 |
| 1711410600 | 1.58803508 | 0.02 | 0.96 | 1.11888883 | 2.61604293 | 1.05158545 | 182647 |
| 1711324200 | 1.57300403 | 0.01 | 0.78 | 1.56460097 | 1.60689824 | 1.5248481 | 67776 |
| 1711237800 | 1.56082785 | -0.07 | -4.25 | 1.61934428 | 1.87000923 | 1.53702992 | 384244 |
| 1711151400 | 1.63018496 | 0.2 | 13.83 | 11.69788204 | 11.69788204 | 1.39789407 | 318344 |
| 1711065000 | 1.43213994 | -0.02 | -1.05 | 1.52127864 | 1.52127864 | 1.39916035 | 80667 |
| 1710978600 | 1.44736424 | 0.02 | 1.38 | 1.42622177 | 1.46593755 | 1.2922947 | 150742 |
| 1710892200 | 1.42772713 | -0.08 | -5.08 | 1.48983782 | 1.50737762 | 1.38914796 | 80669 |
| 1710805800 | 1.50418292 | -0.07 | -4.73 | 1.11888883 | 8.2003747 | 1.05158545 | 16432 |
| 1710719400 | 1.57893978 | 0.06 | 3.63 | 1.5367041 | 1.60782291 | 1.46910976 | 27209 |
| 1710633000 | 1.52359627 | -0.19 | -10.83 | 1.69894831 | 1.71734155 | 1.50137204 | 55660 |
| 1710546600 | 1.70872821 | -0.08 | -4.57 | 1.11888883 | 2.61604293 | 1.05158545 | 45172 |
| 1710460200 | 1.79046445 | -0.09 | -4.84 | 1.88202297 | 1.93235731 | 1.722732 | 33059 |
| 1710373800 | 1.88144726 | 0.18 | 10.26 | 1.70695004 | 1.93033809 | 1.69385483 | 45092 |
| 1710287400 | 1.70643186 | 0.04 | 2.63 | 1.6873838 | 1.82958721 | 1.60485282 | 98781 |
| 1710201000 | 1.66267016 | 0.06 | 3.73 | 1.11888883 | 2.61604293 | 1.05158545 | 14589 |
| 1710114600 | 1.6028131 | -0.07 | -4.26 | 1.6720746 | 1.70054739 | 1.58504159 | 8040 |
| 1710028200 | 1.67420615 | 0.03 | 1.99 | 11.99395334 | 12.00960384 | 1.62926978 | 10395 |
| 1709941800 | 1.64153691 | 0.02 | 1.36 | 1.62259289 | 1.658061 | 1.5356645 | 7542 |
| 1709855400 | 1.61948784 | 0.02 | 1.52 | 1.59811779 | 1.61948784 | 1.54273421 | 6338 |
| 1709769000 | 1.59528809 | 0.05 | 3.27 | 1.52938175 | 1.60547577 | 1.47798155 | 8513 |
| 1709682600 | 1.54472554 | -0.14 | -8.30 | 1.66326233 | 1.67099893 | 1.35096111 | 36420 |
| 1709596200 | 1.68449701 | 0.06 | 3.64 | 1.11888883 | 2.61604293 | 1.05158545 | 15475 |
| 1709509800 | 1.62528632 | 0.09 | 5.66 | 1.5499579 | 1.62528632 | 1.50973347 | 14841 |
| 1709423400 | 1.53816699 | 0.02 | 1.43 | 1.52433345 | 1.56619939 | 1.48920532 | 26237 |
| 1709337000 | 1.51654533 | 0.07 | 4.53 | 1.44471309 | 1.53858686 | 1.44471309 | 8625 |
| 1709250600 | 1.45088345 | 0.02 | 1.62 | 10.889358 | 10.889358 | 1.4066019 | 8606 |
| 1709164200 | 1.42771887 | -0.01 | -0.99 | 1.44453021 | 1.53242716 | 1.39669014 | 25405 |
| 1709077800 | 1.44204927 | 0.02 | 1.56 | 1.42272889 | 1.46302669 | 1.37491006 | 8832 |
| 1708991400 | 1.41986373 | -0.01 | -0.54 | 1.11888883 | 5.9017872 | 1.05158545 | 12051 |
| 1708905000 | 1.42753065 | 0.02 | 1.12 | 1.41052313 | 1.44255941 | 1.3918244 | 4094 |
| 1708818600 | 1.41172895 | 0.05 | 3.83 | 1.36229679 | 1.43909394 | 1.34026088 | 6992 |
| 1708732200 | 1.35966 | -0.04 | -3.01 | 1.40545084 | 1.41538522 | 1.33721417 | 16982 |
| 1708645800 | 1.40181056 | 0.01 | 0.99 | 1.3856675 | 1.44367499 | 1.35710414 | 7753 |
| 1708559400 | 1.38800308 | -0.01 | -0.85 | 9.36429192 | 9.37299292 | 1.31831776 | 6569 |
| 1708473000 | 1.39992903 | -0.03 | -1.80 | 1.4236381 | 1.44215981 | 1.34534305 | 8717 |
| 1708386600 | 1.42561999 | -0.01 | -0.63 | 1.11888883 | 2.61604293 | 1.05158545 | 16845 |
| 1708300200 | 1.43461081 | -0.01 | -0.81 | 1.45563051 | 1.47839287 | 1.42569927 | 7420 |
| 1708213800 | 1.44639722 | 0.03 | 2.41 | 9.32995122 | 9.3318903 | 1.36231197 | 19899 |
| 1708127400 | 1.41242697 | 0.02 | 1.56 | 9.30894226 | 9.30894226 | 1.35538472 | 2268 |
| 1708041000 | 1.39069893 | 0 | 0.13 | 1.38962524 | 1.42477347 | 1.36578762 | 1174 |
| 1707954600 | 1.38896102 | 0.03 | 2.06 | 1.36060195 | 1.40875656 | 1.33572022 | 5528 |
| 1707868200 | 1.36088735 | 0.01 | 0.85 | 1.34976578 | 1.36204973 | 1.31221518 | 13057 |
| 1707781800 | 1.34946712 | 0.04 | 3.00 | 1.11888883 | 2.61604293 | 1.05158545 | 4153 |
| 1707695400 | 1.31020738 | 0.03 | 2.01 | 8.47982284 | 8.49368794 | 1.26979486 | 2884 |
| 1707609000 | 1.28437176 | 0 | 0.23 | 1.28344579 | 1.3004759 | 1.25137827 | 7441 |
| 1707522600 | 1.28141115 | 0.04 | 3.46 | 1.23958741 | 1.31146143 | 1.23557942 | 10115 |
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
