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 | 0.03668556 | 4.67211600578 | 0.78520225 | 0.85799598 | 0.36896291 | 7402.56962857 | CX |
| 4 | -0.08884841 | -9.75566888072 | 0.91073622 | 1.10951889 | 0.36896291 | 6873.66394286 | CX |
| 12 | 0.02651775 | 3.33401410659 | 0.79537006 | 1.50422363 | 0.36896291 | 29306.2503095 | CX |
| 26 | 0.4570775 | 125.291826319 | 0.36481031 | 1.50422363 | 0.3476949 | 42788.5756462 | CX |
| 52 | 0.36428666 | 79.6078987127 | 0.45760115 | 1.50422363 | 0.27685966 | 91090.8942978 | CX |
| 156 | 0.72690869 | 765.335254738 | 0.09497912 | 3.03750405 | 0.02421762 | 239948.380359 | CX |
| 260 | 0.80539333 | 4882.80521726 | 0.01649448 | 3.03750405 | 0.01339751 | 190138.720212 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 0.82927414 | -0.010328 | -1.23 | 0.83257198 | 0.83317131 | 0.80781291 | 2548 |
| 1715989800 | 0.839602 | 0.03471144 | 4.31 | 0.80519219 | 0.84938921 | 0.80407651 | 5459 |
| 1715903400 | 0.80489056 | 0.00729363 | 0.91 | 0.79848251 | 0.82525719 | 0.7743552 | 1491 |
| 1715817000 | 0.79759693 | 0.02132237 | 2.75 | 0.7765901 | 0.822848 | 0.76256873 | 16447 |
| 1715730600 | 0.77627456 | -0.028382 | -3.53 | 0.80931057 | 0.81169566 | 0.75662448 | 12409 |
| 1715644200 | 0.80465622 | -0.010499 | -1.29 | 0.84630805 | 0.85799598 | 0.36896291 | 8345 |
| 1715557800 | 0.81515519 | 0.0368116 | 4.73 | 0.78520225 | 0.84797896 | 0.78399796 | 5116 |
| 1715471400 | 0.77834359 | -0.023309 | -2.91 | 0.79966776 | 0.8186118 | 0.77808025 | 2461 |
| 1715385000 | 0.80165287 | -0.023243 | -2.82 | 0.82136808 | 0.84344042 | 0.78151261 | 8066 |
| 1715298600 | 0.82489585 | 0.00773524 | 0.95 | 0.82628602 | 0.83907772 | 0.7918211 | 10289 |
| 1715212200 | 0.81716061 | -0.029537 | -3.49 | 0.84630805 | 0.85799598 | 0.81378409 | 2253 |
| 1715125800 | 0.84669807 | -0.010174 | -1.19 | 0.85753684 | 0.88672947 | 0.84669807 | 4458 |
| 1715039400 | 0.8568721 | -0.009296 | -1.07 | 1.0996408 | 1.10951889 | 0.84528704 | 1550 |
| 1714953000 | 0.86616843 | 0.0287278 | 3.43 | 0.83906906 | 0.88795448 | 0.82907536 | 10138 |
| 1714866600 | 0.83744063 | 0.00540127 | 0.65 | 0.83168997 | 0.85569121 | 0.81762824 | 5499 |
| 1714780200 | 0.83203936 | 0.02584783 | 3.21 | 0.80600162 | 0.84182533 | 0.79140344 | 2818 |
| 1714693800 | 0.80619153 | 0.00593702 | 0.74 | 0.80009655 | 0.81470475 | 0.76251964 | 3660 |
| 1714607400 | 0.80025451 | -0.004116 | -0.51 | 0.80039463 | 0.81276212 | 0.75263877 | 5917 |
| 1714521000 | 0.80437062 | -0.029299 | -3.51 | 0.83333586 | 0.84638963 | 0.76069236 | 11518 |
| 1714434600 | 0.83366934 | -0.015106 | -1.78 | 1.0996408 | 1.10951889 | 0.36896291 | 10573 |
| 1714348200 | 0.84877562 | -0.015308 | -1.77 | 0.87344533 | 0.87637113 | 0.8462137 | 3210 |
| 1714261800 | 0.86408372 | 0.0093951 | 1.10 | 0.8540216 | 0.8654148 | 0.82470524 | 2982 |
| 1714175400 | 0.85468862 | -0.017916 | -2.05 | 0.87227084 | 0.8811474 | 0.82504254 | 11373 |
| 1714089000 | 0.8726047 | -0.00402 | -0.46 | 0.88705179 | 0.89255963 | 0.84372137 | 9123 |
| 1714002600 | 0.87662497 | -0.032194 | -3.54 | 0.91748333 | 0.93533625 | 0.86537682 | 5417 |
| 1713916200 | 0.90881934 | -0.01844 | -1.99 | 0.9279748 | 0.96070308 | 0.90855813 | 16508 |
| 1713829800 | 0.92725897 | 0.02123288 | 2.34 | 1.0996408 | 1.10951889 | 0.36896291 | 8988 |
| 1713743400 | 0.90602609 | -0.003879 | -0.43 | 0.91073622 | 0.92395694 | 0.87707537 | 3832 |
| 1713657000 | 0.90990481 | 0.05967884 | 7.02 | 0.85364624 | 0.91877992 | 0.84955768 | 9938 |
| 1713570600 | 0.85022597 | -0.017154 | -1.98 | 0.86491278 | 0.89222118 | 0.81093243 | 23453 |
| 1713484200 | 0.86737953 | 0.03978623 | 4.81 | 0.82153043 | 0.87210687 | 0.80345297 | 8259 |
| 1713397800 | 0.8275933 | -0.03647 | -4.22 | 0.85968496 | 0.85968496 | 0.78071197 | 14005 |
| 1713311400 | 0.86406364 | 0.03060334 | 3.67 | 0.83422168 | 0.86894166 | 0.80705715 | 11518 |
| 1713225000 | 0.8334603 | -0.049313 | -5.59 | 1.0996408 | 1.10951889 | 0.80890371 | 10043 |
| 1713138600 | 0.88277374 | 0.04971351 | 5.97 | 0.82824677 | 0.89441143 | 0.79657543 | 9558 |
| 1713052200 | 0.83306023 | -0.083303 | -9.09 | 0.91930963 | 0.94537669 | 0.78017934 | 26052 |
| 1712965800 | 0.91636303 | -0.073837 | -7.46 | 1.0002834 | 1.0494044 | 0.81253527 | 18248 |
| 1712879400 | 0.99019965 | -0.036125 | -3.52 | 1.02438394 | 1.03087512 | 0.98866289 | 1123 |
| 1712793000 | 1.02632488 | 0.03 | 3.15 | 1.00114362 | 1.03434771 | 0.96318592 | 7308 |
| 1712706600 | 0.99500013 | -0.073804 | -6.91 | 1.07043134 | 1.07455561 | 0.99390189 | 3540 |
| 1712620200 | 1.06880408 | 0.02 | 1.84 | 1.0996408 | 1.10951889 | 1.01806992 | 4727 |
| 1712533800 | 1.04947169 | 0.02 | 2.39 | 1.02260599 | 1.07292309 | 1.01789344 | 10139 |
| 1712447400 | 1.02497917 | 0.01 | 0.66 | 1.01521896 | 1.03979485 | 1.00937494 | 5243 |
| 1712361000 | 1.01821114 | -0.04 | -3.80 | 1.05951404 | 1.07453696 | 0.99558972 | 22260 |
| 1712274600 | 1.05838426 | -0.05 | -4.31 | 1.10557571 | 1.11512874 | 1.03125719 | 9384 |
| 1712188200 | 1.10602294 | 0.06 | 6.07 | 1.04378194 | 1.12477347 | 1.00985636 | 32930 |
| 1712101800 | 1.04271286 | -0.09 | -7.93 | 1.12397222 | 1.13129868 | 0.99270402 | 25575 |
| 1712015400 | 1.13257157 | -0.09 | -7.69 | 1.0996408 | 1.19973874 | 1.01806992 | 10374 |
| 1711929000 | 1.226877 | 0.02 | 1.54 | 1.20831265 | 1.24302016 | 1.20376633 | 12421 |
| 1711842600 | 1.20830012 | -0.01 | -0.56 | 1.21388073 | 1.24371392 | 1.19886018 | 11464 |
| 1711756200 | 1.21512731 | -0.03 | -2.12 | 1.23783426 | 1.25938526 | 1.2009874 | 6720 |
| 1711669800 | 1.24143345 | 0.06 | 4.67 | 1.19175745 | 1.2461141 | 1.1755876 | 13826 |
| 1711583400 | 1.18602241 | -0.06 | -4.57 | 1.2387216 | 1.25793472 | 1.17426573 | 38205 |
| 1711497000 | 1.24280279 | -0.03 | -2.41 | 1.27878716 | 1.32695607 | 1.21199231 | 53306 |
| 1711410600 | 1.2734964 | 0.01 | 0.69 | 1.0996408 | 1.31295243 | 1.01806992 | 27508 |
| 1711324200 | 1.2647487 | 0.06 | 5.31 | 1.203444 | 1.26648127 | 1.17277062 | 15319 |
| 1711237800 | 1.20096214 | 0 | 0.19 | 1.20250579 | 1.26276988 | 1.20007634 | 27333 |
| 1711151400 | 1.19865357 | -0.07 | -5.20 | 1.28535739 | 1.28543255 | 1.1650742 | 47459 |
| 1711065000 | 1.26437566 | -0.07 | -5.01 | 1.32909395 | 1.33537918 | 1.26083696 | 37014 |
| 1710978600 | 1.33109273 | 0.11 | 9.01 | 1.22007249 | 1.33109273 | 1.17573268 | 66758 |
| 1710892200 | 1.22108997 | -0.11 | -8.45 | 1.33003961 | 1.36088223 | 1.18021228 | 106330 |
| 1710805800 | 1.33379846 | -0.16 | -10.86 | 1.0996408 | 1.46998794 | 0.36896291 | 54421 |
| 1710719400 | 1.49625496 | 0.32 | 27.65 | 1.17242131 | 1.50422363 | 1.17242131 | 212290 |
| 1710633000 | 1.17215133 | -0.03 | -2.89 | 1.20595325 | 1.21812448 | 1.10319917 | 68879 |
| 1710546600 | 1.20701337 | 0.01 | 0.75 | 1.0996408 | 1.23501954 | 1.01806992 | 80585 |
| 1710460200 | 1.1979954 | -0.03 | -2.29 | 1.21295358 | 1.29453952 | 1.14986029 | 79726 |
| 1710373800 | 1.22609205 | 0.14 | 13.03 | 1.08679214 | 1.22609205 | 1.08148511 | 75152 |
| 1710287400 | 1.08473008 | -0.01 | -0.94 | 1.0996408 | 1.10951889 | 1.01806992 | 51854 |
| 1710201000 | 1.09500366 | 0.03 | 2.84 | 0.94103222 | 1.14058828 | 0.9299763 | 46441 |
| 1710114600 | 1.06476101 | -0.03 | -2.82 | 1.09571784 | 1.1621625 | 1.03510727 | 86399 |
| 1710028200 | 1.09569788 | 0.14 | 14.66 | 0.9593182 | 1.10624146 | 0.9469296 | 77970 |
| 1709941800 | 0.95561564 | -0.00338 | -0.35 | 0.95122537 | 0.97307233 | 0.9219712 | 24163 |
| 1709855400 | 0.95899585 | 0.01960738 | 2.09 | 0.93861741 | 0.97841369 | 0.91157677 | 58750 |
| 1709769000 | 0.93938847 | 0.04610587 | 5.16 | 0.88328055 | 0.95458697 | 0.83031441 | 60864 |
| 1709682600 | 0.8932826 | -0.056841 | -5.98 | 0.96064187 | 0.96064187 | 0.75710368 | 96683 |
| 1709596200 | 0.95012385 | -0.049196 | -4.92 | 0.94103222 | 1.01910156 | 0.9299763 | 42954 |
| 1709509800 | 0.99932 | 0.06812217 | 7.32 | 0.923878 | 1.06436153 | 0.88578055 | 65617 |
| 1709423400 | 0.93119783 | 0.0155402 | 1.70 | 0.91332565 | 0.93461586 | 0.88799472 | 44198 |
| 1709337000 | 0.91565763 | -0.026213 | -2.78 | 0.9379659 | 0.97569184 | 0.91193502 | 48508 |
| 1709250600 | 0.94187088 | -0.00859 | -0.90 | 0.94103222 | 0.98785779 | 0.92514589 | 30712 |
| 1709164200 | 0.95046072 | -0.014456 | -1.50 | 0.96547209 | 0.99776666 | 0.92098909 | 48022 |
| 1709077800 | 0.96491694 | 0.07465066 | 8.39 | 0.89185298 | 1.02167418 | 0.89005482 | 142195 |
| 1708991400 | 0.89026628 | 0.01631883 | 1.87 | 0.53046225 | 0.89364503 | 0.36896291 | 22093 |
| 1708905000 | 0.87394745 | 0.07867876 | 9.89 | 0.79537006 | 0.87394745 | 0.79324232 | 23419 |
| 1708818600 | 0.79526869 | -0.005993 | -0.75 | 0.79966068 | 0.8336181 | 0.77268691 | 21951 |
| 1708732200 | 0.80126134 | -0.006277 | -0.78 | 0.81827191 | 0.83172126 | 0.77536606 | 50293 |
| 1708645800 | 0.80753846 | 0.05436949 | 7.22 | 0.7463575 | 0.8194104 | 0.73306032 | 41712 |
| 1708559400 | 0.75316897 | -0.028314 | -3.62 | 0.78159233 | 0.79017501 | 0.71634452 | 43429 |
| 1708473000 | 0.78148251 | -0.038426 | -4.69 | 0.81042664 | 0.81072996 | 0.7599926 | 43960 |
| 1708386600 | 0.81990897 | 0.05874266 | 7.72 | 0.53046225 | 0.82047603 | 0.52029359 | 77920 |
| 1708300200 | 0.76116631 | 0.0964725 | 14.51 | 0.6634896 | 0.76979138 | 0.65975319 | 161208 |
| 1708213800 | 0.66469381 | -0.006858 | -1.02 | 0.67168678 | 0.67168678 | 0.6436671 | 16973 |
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
