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 | 0.091 | 10.7819905213 | 0.844 | 1.07 | 0.799 | 394921.298436 | CX |
| 4 | -0.455 | -32.7338129496 | 1.39 | 1.41 | 0.77 | 733975.70661 | CX |
| 12 | 0.221 | 30.9523809524 | 0.714 | 1.7 | 0.695 | 1070300.57604 | CX |
| 26 | 0.413 | 79.1187739464 | 0.522 | 1.7 | 0.488 | 1138470.04056 | CX |
| 52 | 0.023 | 2.52192982456 | 0.912 | 1.7 | 0.385 | 847408.465786 | CX |
| 156 | -25.935 | -96.5202828433 | 26.87 | 37.35 | 0.385 | 747898.722306 | CX |
| 260 | -17.81340242 | -95.0129084119 | 18.74840242 | 42.95 | 0.385 | 715413.779084 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.935 | -0.014 | -1.48 | 0.951 | 1.07 | 0.926 | 538160 |
| 1713916200 | 0.949 | -0.01 | -1.04 | 0.96 | 0.99 | 0.935 | 235377 |
| 1713829800 | 0.959 | 0.032 | 3.45 | 0.963 | 0.976 | 0.919 | 597394 |
| 1713743400 | 0.927 | -0.014 | -1.49 | 0.937 | 0.955 | 0.906 | 150057 |
| 1713657000 | 0.941 | 0.057 | 6.45 | 0.877 | 0.95 | 0.867 | 390371 |
| 1713570600 | 0.884 | 0.007 | 0.80 | 0.878 | 0.898 | 0.799 | 432207 |
| 1713484200 | 0.877 | 0.034 | 4.03 | 0.844 | 0.885 | 0.826 | 420880 |
| 1713397800 | 0.843 | -0.042 | -4.75 | 0.88 | 0.899 | 0.822 | 695129 |
| 1713311400 | 0.885 | 0.006 | 0.68 | 0.877 | 0.894 | 0.834 | 371410 |
| 1713225000 | 0.879 | -0.057 | -6.09 | 0.923 | 0.972 | 0.845 | 679325 |
| 1713138600 | 0.936 | 0.054 | 6.12 | 0.877 | 0.943 | 0.832 | 599911 |
| 1713052200 | 0.882 | -0.138 | -13.53 | 1.02 | 1.03 | 0.77 | 1719705 |
| 1712965800 | 1.02 | -0.17 | -14.29 | 1.19 | 1.21 | 0.935 | 1645249 |
| 1712879400 | 1.19 | -0.03 | -2.46 | 1.22 | 1.23 | 1.18 | 526797 |
| 1712793000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.26 | 1.17 | 618581 |
| 1712706600 | 1.25 | -0.06 | -4.58 | 1.31 | 1.32 | 1.24 | 743193 |
| 1712620200 | 1.31 | 0.06 | 4.80 | 1.25 | 1.32 | 1.22 | 857017 |
| 1712533800 | 1.25 | 0 | 0.00 | 1.25 | 1.27 | 1.23 | 437251 |
| 1712447400 | 1.25 | 0 | 0.00 | 1.24 | 1.26 | 1.22 | 332745 |
| 1712361000 | 1.25 | 0.02 | 1.63 | 1.23 | 1.27 | 1.16 | 446508 |
| 1712274600 | 1.23 | 0.05 | 4.24 | 1.18 | 1.25 | 1.15 | 541911 |
| 1712188200 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.12 | 919392 |
| 1712101800 | 1.17 | -0.09 | -7.14 | 1.25 | 1.25 | 1.15 | 688876 |
| 1712015400 | 1.26 | -0.08 | -5.97 | 1.34 | 1.35 | 1.23 | 617855 |
| 1711929000 | 1.34 | 0.04 | 3.08 | 1.3 | 1.35 | 1.29 | 311867 |
| 1711842600 | 1.3 | -0.06 | -4.41 | 1.35 | 1.36 | 1.29 | 1295533 |
| 1711756200 | 1.36 | -0.04 | -2.86 | 1.39 | 1.39 | 1.33 | 1949575 |
| 1711669800 | 1.4 | 0.02 | 1.45 | 1.39 | 1.41 | 1.32 | 1789029 |
| 1711583400 | 1.38 | -0.05 | -3.50 | 1.44 | 1.51 | 1.34 | 2292365 |
| 1711497000 | 1.43 | 0.06 | 4.38 | 1.37 | 1.46 | 1.37 | 2869422 |
| 1711410600 | 1.37 | 0.06 | 4.58 | 1.3 | 1.4 | 1.3 | 2200532 |
| 1711324200 | 1.31 | 0.06 | 4.80 | 1.27 | 1.33 | 1.27 | 1022847 |
| 1711237800 | 1.25 | 0.01 | 0.81 | 1.24 | 1.3 | 1.23 | 615573 |
| 1711151400 | 1.24 | -0.06 | -4.62 | 1.3 | 1.33 | 1.21 | 995172 |
| 1711065000 | 1.3 | -0.03 | -2.26 | 1.33 | 1.39 | 1.27 | 572034 |
| 1710978600 | 1.33 | 0.13 | 10.83 | 1.21 | 1.33 | 1.14 | 950446 |
| 1710892200 | 1.2 | -0.09 | -6.98 | 1.29 | 1.35 | 1.14 | 1547258 |
| 1710805800 | 1.29 | -0.07 | -5.15 | 1.36 | 1.4 | 1.26 | 605344 |
| 1710719400 | 1.36 | 0.1 | 7.94 | 1.27 | 1.38 | 1.2 | 1419582 |
| 1710633000 | 1.26 | -0.14 | -10.00 | 1.4 | 1.44 | 1.23 | 735214 |
| 1710546600 | 1.4 | -0.13 | -8.50 | 1.53 | 1.54 | 1.28 | 2490270 |
| 1710460200 | 1.53 | -0.07 | -4.38 | 1.59 | 1.6 | 1.44 | 1280376 |
| 1710373800 | 1.6 | -0.03 | -1.84 | 1.64 | 1.7 | 1.55 | 1552166 |
| 1710287400 | 1.63 | 0.11 | 7.24 | 1.52 | 1.68 | 1.49 | 2121607 |
| 1710201000 | 1.52 | 0.09 | 6.29 | 1.42 | 1.59 | 1.33 | 2896258 |
| 1710114600 | 1.43 | 0.05 | 3.62 | 1.38 | 1.49 | 1.37 | 1405966 |
| 1710028200 | 1.38 | 0.05 | 3.76 | 1.34 | 1.44 | 1.32 | 1010654 |
| 1709941800 | 1.33 | -0.02 | -1.48 | 1.34 | 1.35 | 1.26 | 955400 |
| 1709855400 | 1.35 | 0.14 | 11.57 | 1.22 | 1.44 | 1.21 | 2468818 |
| 1709769000 | 1.21 | 0.08 | 7.08 | 1.12 | 1.22 | 1.07 | 1061625 |
| 1709682600 | 1.13 | -0.1 | -8.13 | 1.22 | 1.26 | 0.961 | 1935782 |
| 1709596200 | 1.23 | 0.02 | 1.65 | 1.22 | 1.29 | 1.19 | 1734560 |
| 1709509800 | 1.21 | -0.01 | -0.82 | 1.2 | 1.23 | 1.07 | 1107155 |
| 1709423400 | 1.22 | 0.08 | 7.02 | 1.13 | 1.24 | 1.11 | 1399162 |
| 1709337000 | 1.14 | 0.07 | 6.54 | 1.06 | 1.14 | 1.06 | 1289970 |
| 1709250600 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.02 | 1741012 |
| 1709164200 | 1.06 | -0.02 | -1.85 | 1.08 | 1.11 | 0.932 | 1677275 |
| 1709077800 | 1.08 | 0.03 | 2.86 | 1.06 | 1.11 | 1.02 | 1424284 |
| 1708991400 | 1.05 | 0.03 | 2.94 | 1.02 | 1.08 | 0.982 | 1247538 |
| 1708905000 | 1.02 | 0.02 | 2.00 | 1 | 1.04 | 0.981 | 1355281 |
| 1708818600 | 1 | -0.01 | -0.99 | 1.01 | 1.08 | 0.978 | 2227281 |
| 1708732200 | 1.01 | 0.06 | 5.98 | 0.952 | 1.05 | 0.92 | 2009863 |
| 1708645800 | 0.953 | 0.068 | 7.68 | 0.882 | 0.965 | 0.86 | 750959 |
| 1708559400 | 0.885 | -0.044 | -4.74 | 0.926 | 0.948 | 0.851 | 581769 |
| 1708473000 | 0.929 | -0.027 | -2.82 | 0.959 | 0.96 | 0.883 | 814164 |
| 1708386600 | 0.956 | -0.005 | -0.52 | 0.963 | 0.976 | 0.94 | 730730 |
| 1708300200 | 0.961 | 0.029 | 3.11 | 0.931 | 0.97 | 0.92 | 899785 |
| 1708213800 | 0.932 | -0.023 | -2.41 | 0.953 | 0.961 | 0.896 | 468670 |
| 1708127400 | 0.955 | -0.005 | -0.52 | 0.958 | 1 | 0.92 | 1070391 |
| 1708041000 | 0.96 | 0.034 | 3.67 | 0.928 | 0.994 | 0.925 | 1299123 |
| 1707954600 | 0.926 | 0.07 | 8.18 | 0.869 | 0.935 | 0.851 | 985598 |
| 1707868200 | 0.856 | 0.004 | 0.47 | 0.854 | 0.893 | 0.841 | 1208896 |
| 1707781800 | 0.852 | 0.032 | 3.90 | 0.82 | 0.859 | 0.798 | 1371483 |
| 1707695400 | 0.82 | -0.009 | -1.09 | 0.834 | 0.841 | 0.81 | 771692 |
| 1707609000 | 0.829 | 0.015 | 1.84 | 0.818 | 0.875 | 0.803 | 767627 |
| 1707522600 | 0.814 | 0.015 | 1.88 | 0.793 | 0.828 | 0.785 | 1376155 |
| 1707436200 | 0.799 | 0.055 | 7.39 | 0.745 | 0.82 | 0.739 | 1165772 |
| 1707349800 | 0.744 | 0.011 | 1.50 | 0.733 | 0.746 | 0.717 | 318602 |
| 1707263400 | 0.733 | 0.014 | 1.95 | 0.717 | 0.744 | 0.708 | 538195 |
| 1707177000 | 0.719 | 0.007 | 0.98 | 0.71 | 0.735 | 0.699 | 530610 |
| 1707090600 | 0.712 | -0.033 | -4.43 | 0.743 | 0.744 | 0.709 | 402978 |
| 1707004200 | 0.745 | 0.004 | 0.54 | 0.741 | 0.753 | 0.739 | 207006 |
| 1706917800 | 0.741 | 0.015 | 2.07 | 0.728 | 0.745 | 0.718 | 364636 |
| 1706831400 | 0.726 | 0.012 | 1.68 | 0.714 | 0.77 | 0.695 | 510967 |
| 1706745000 | 0.714 | -0.025 | -3.38 | 0.742 | 0.742 | 0.707 | 217598 |
| 1706658600 | 0.739 | -0.027 | -3.52 | 0.764 | 0.769 | 0.735 | 658123 |
| 1706572200 | 0.766 | 0.022 | 2.96 | 0.737 | 0.773 | 0.735 | 481510 |
| 1706485800 | 0.744 | -0.022 | -2.87 | 0.766 | 0.772 | 0.736 | 350759 |
| 1706399400 | 0.766 | 0.012 | 1.59 | 0.755 | 0.77 | 0.742 | 126857 |
| 1706313000 | 0.754 | 0.029 | 4.00 | 0.725 | 0.766 | 0.719 | 420678 |
| 1706226600 | 0.725 | -0.029 | -3.85 | 0.751 | 0.751 | 0.71 | 271739 |
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
