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 | -0.016527 | -1.65679725962 | 0.997527 | 0.999513 | 0.9691 | 105441.236753 | CX |
| 4 | -0.017053 | -1.70862669618 | 0.998053 | 1 | 0.9255 | 205939.552515 | CX |
| 12 | -0.017936 | -1.79551042309 | 0.998936 | 1.1 | 0.9051 | 365136.240959 | CX |
| 26 | -0.018623 | -1.86300235189 | 0.999623 | 1.16 | 0.9051 | 261370.090383 | CX |
| 52 | -0.0141 | -1.4169430208 | 0.9951 | 24.73 | 0.84497 | 232925.977301 | CX |
| 156 | -0.069 | -6.57142857143 | 1.05 | 2000 | 0.4 | 875768.067629 | CX |
| 260 | -0.069 | -6.57142857143 | 1.05 | 2000 | 0.4 | 875768.067629 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.9803 | -0.0144 | -1.45 | 0.998823 | 0.999168 | 0.9691 | 92424 |
| 1715644200 | 0.9947 | 0.0043 | 0.43 | 0.998249 | 0.999157 | 0.9887 | 106606 |
| 1715557800 | 0.9904 | -0.0003 | -0.03 | 0.99795 | 0.999282 | 0.9887 | 61988 |
| 1715471400 | 0.9907 | -0.0015 | -0.15 | 0.998004 | 0.999184 | 0.9889 | 60032 |
| 1715385000 | 0.9922 | -0.006031 | -0.60 | 0.998231 | 0.999069 | 0.9859 | 111596 |
| 1715298600 | 0.998231 | 0.004031 | 0.41 | 0.998942 | 0.999513 | 0.9859 | 204763 |
| 1715212200 | 0.9942 | -0.003327 | -0.33 | 0.997527 | 0.998969 | 0.9898 | 100676 |
| 1715125800 | 0.997527 | 0.008027 | 0.81 | 0.998729 | 0.998943 | 0.986 | 128765 |
| 1715039400 | 0.9895 | -0.0006 | -0.06 | 0.998806 | 0.998967 | 0.9889 | 168534 |
| 1714953000 | 0.9901 | 0.0005 | 0.05 | 0.997785 | 0.99898 | 0.986 | 157645 |
| 1714866600 | 0.9896 | 0.0202 | 2.08 | 0.999319 | 0.999319 | 0.9549 | 75201 |
| 1714780200 | 0.9694 | -0.0003 | -0.03 | 0.99799 | 0.999319 | 0.9687 | 110133 |
| 1714693800 | 0.9697 | 0.0013 | 0.13 | 1 | 1 | 0.9674 | 178298 |
| 1714607400 | 0.9684 | -0.0011 | -0.11 | 0.999978 | 1 | 0.965 | 188594 |
| 1714521000 | 0.9695 | -0.0159 | -1.61 | 0.999693 | 0.999978 | 0.9255 | 590089 |
| 1714434600 | 0.9854 | -0.0016 | -0.16 | 0.999074 | 0.999693 | 0.9842 | 368610 |
| 1714348200 | 0.987 | -0.012035 | -1.20 | 0.999035 | 1 | 0.9842 | 175800 |
| 1714261800 | 0.999035 | 0.011635 | 1.18 | 0.998458 | 1 | 0.9843 | 380050 |
| 1714175400 | 0.9874 | -0.0002 | -0.02 | 0.998543 | 0.999513 | 0.9843 | 196255 |
| 1714089000 | 0.9876 | -0.0015 | -0.15 | 0.99822 | 0.999526 | 0.9874 | 156812 |
| 1714002600 | 0.9891 | 0.0061 | 0.62 | 0.997786 | 0.999511 | 0.9803 | 208244 |
| 1713916200 | 0.983 | 0.0214 | 2.23 | 0.998933 | 0.998985 | 0.9608 | 217109 |
| 1713829800 | 0.9616 | -0.0297 | -3.00 | 0.998891 | 0.999181 | 0.9583 | 239038 |
| 1713743400 | 0.9913 | -0.0027 | -0.27 | 0.99797 | 0.998898 | 0.9886 | 109212 |
| 1713657000 | 0.994 | -0.0024 | -0.24 | 0.9967 | 1 | 0.9907 | 107144 |
| 1713570600 | 0.9964 | -0.0001 | -0.01 | 0.998632 | 1 | 0.9934 | 217815 |
| 1713484200 | 0.9965 | 0.0073 | 0.74 | 0.998152 | 1 | 0.9859 | 552225 |
| 1713397800 | 0.9892 | 0.0066 | 0.67 | 0.998053 | 0.999374 | 0.9577 | 502637 |
| 1713311400 | 0.9826 | -0.0058 | -0.59 | 0.998508 | 0.999051 | 0.98 | 374292 |
| 1713225000 | 0.9884 | 0.0408 | 4.31 | 0.997397 | 1 | 0.9384 | 1102374 |
| 1713138600 | 0.9476 | -0.0401 | -4.06 | 0.997912 | 0.998799 | 0.913 | 539997 |
| 1713052200 | 0.9877 | -0.0103 | -1.03 | 0.997671 | 1 | 0.9051 | 1663015 |
| 1712965800 | 0.998 | 0.0001 | 0.01 | 0.997835 | 1 | 0.9941 | 764619 |
| 1712879400 | 0.9979 | 0.0089 | 0.90 | 0.998577 | 1 | 0.9877 | 223248 |
| 1712793000 | 0.989 | 0 | 0.00 | 0.997649 | 0.998772 | 0.9877 | 296735 |
| 1712706600 | 0.989 | -0.009101 | -0.91 | 0.998101 | 1.09 | 0.9877 | 139085 |
| 1712620200 | 0.998101 | 0.002401 | 0.24 | 0.9959 | 0.999117 | 0.9937 | 473838 |
| 1712533800 | 0.9957 | 0.0015 | 0.15 | 0.9949 | 0.998261 | 0.9937 | 168166 |
| 1712447400 | 0.9942 | -0.0012 | -0.12 | 0.9956 | 0.997929 | 0.9859 | 69782 |
| 1712361000 | 0.9954 | -0.001407 | -0.14 | 0.996807 | 1 | 0.9918 | 303272 |
| 1712274600 | 0.996807 | -0.002693 | -0.27 | 1 | 1 | 0.994 | 241439 |
| 1712188200 | 0.9995 | 0.002354 | 0.24 | 0.9991 | 1 | 0.996374 | 296981 |
| 1712101800 | 0.997146 | -0.001654 | -0.17 | 0.99664 | 1 | 0.9918 | 477412 |
| 1712015400 | 0.9988 | 0.001381 | 0.14 | 1 | 1 | 0.9951 | 257931 |
| 1711929000 | 0.997419 | -0.012581 | -1.25 | 0.996926 | 1.01 | 0.9859 | 110378 |
| 1711842600 | 1.01 | 0.01 | 1.21 | 0.997911 | 1.01 | 0.996447 | 169065 |
| 1711756200 | 0.997911 | -0.002089 | -0.21 | 0.998592 | 1.01 | 0.996952 | 144974 |
| 1711669800 | 1 | 0.0145 | 1.47 | 0.997731 | 1.01 | 0.9825 | 91370 |
| 1711583400 | 0.9855 | 0.0002 | 0.02 | 0.99726 | 0.998719 | 0.98 | 169470 |
| 1711497000 | 0.9853 | 0.0021 | 0.21 | 0.997192 | 0.998557 | 0.98 | 142262 |
| 1711410600 | 0.9832 | -0.0058 | -0.59 | 0.997455 | 0.999016 | 0.9799 | 291011 |
| 1711324200 | 0.989 | 0.0044 | 0.45 | 0.997084 | 0.998999 | 0.9833 | 198379 |
| 1711237800 | 0.9846 | -0.0011 | -0.11 | 0.99859 | 0.998653 | 0.9826 | 166486 |
| 1711151400 | 0.9857 | -0.0091 | -0.91 | 0.9949 | 0.99859 | 0.98 | 280494 |
| 1711065000 | 0.9948 | 0.0102 | 1.04 | 0.997849 | 0.997849 | 0.98 | 24560 |
| 1710978600 | 0.9846 | -0.013854 | -1.39 | 0.985 | 0.9891 | 0.98 | 90719 |
| 1710892200 | 0.998454 | 0.000849 | 0.09 | 0.997605 | 0.998886 | 0.98 | 125352 |
| 1710805800 | 0.997605 | 0.014405 | 1.47 | 0.99822 | 0.999875 | 0.997525 | 376144 |
| 1710719400 | 0.9832 | -0.0028 | -0.28 | 0.997583 | 0.999732 | 0.9802 | 342216 |
| 1710633000 | 0.986 | 0.0008 | 0.08 | 0.998263 | 0.998769 | 0.9802 | 358021 |
| 1710546600 | 0.9852 | -0.0138 | -1.38 | 0.998514 | 1 | 0.9817 | 900447 |
| 1710460200 | 0.999 | -0.071 | -6.64 | 1.07 | 1.07 | 0.995994 | 541665 |
| 1710373800 | 1.07 | 0.07 | 7.00 | 0.997295 | 1.07 | 0.995417 | 959310 |
| 1710287400 | 1 | 0 | 0.00 | 0.996901 | 1 | 0.9918 | 432965 |
| 1710201000 | 1 | 0 | 0.00 | 0.99613 | 1 | 0.995662 | 1079113 |
| 1710114600 | 1 | -0.01 | -0.99 | 0.995302 | 1.01 | 0.994872 | 946467 |
| 1710028200 | 1.01 | 0.02 | 1.93 | 0.995481 | 1.07 | 0.9861 | 898774 |
| 1709941800 | 0.9909 | -0.0068 | -0.68 | 0.99658 | 0.9977 | 0.9872 | 420370 |
| 1709855400 | 0.9977 | 0.0172 | 1.75 | 0.997384 | 0.998693 | 0.9776 | 500159 |
| 1709769000 | 0.9805 | -0.0001 | -0.01 | 0.997282 | 0.998357 | 0.9753 | 795225 |
| 1709682600 | 0.9806 | -0.0114 | -1.15 | 0.996503 | 1 | 0.9775 | 765436 |
| 1709596200 | 0.992 | -0.004 | -0.40 | 0.996388 | 1 | 0.992 | 568988 |
| 1709509800 | 0.996 | 0.0131 | 1.33 | 0.995722 | 0.9975 | 0.98 | 373326 |
| 1709423400 | 0.9829 | -0.013509 | -1.36 | 0.996409 | 1.1 | 0.98 | 207493 |
| 1709337000 | 0.996409 | -0.000391 | -0.04 | 0.996219 | 1 | 0.9959 | 489179 |
| 1709250600 | 0.9968 | -0.000508 | -0.05 | 0.997308 | 0.9996 | 0.9947 | 271208 |
| 1709164200 | 0.997308 | -0.002592 | -0.26 | 0.997267 | 1 | 0.9955 | 326127 |
| 1709077800 | 0.9999 | 0.002426 | 0.24 | 0.997474 | 1 | 0.994 | 249795 |
| 1708991400 | 0.997474 | -0.001184 | -0.12 | 0.997611 | 0.998994 | 0.996604 | 774680 |
| 1708905000 | 0.998658 | 0.000847 | 0.08 | 0.997811 | 1.02 | 0.996951 | 529629 |
| 1708818600 | 0.997811 | -0.000111 | -0.01 | 0.997922 | 1.02 | 0.996751 | 487772 |
| 1708732200 | 0.997922 | -0.000593 | -0.06 | 0.998515 | 1.01 | 0.997619 | 529221 |
| 1708645800 | 0.998515 | -0.000433 | -0.04 | 0.998107 | 1.01 | 0.996625 | 1101678 |
| 1708559400 | 0.998948 | -0.011052 | -1.09 | 0.998936 | 1.01 | 0.997314 | 282993 |
| 1708473000 | 1.01 | 0.01 | 1.00 | 0.998745 | 1.01 | 0.997363 | 278877 |
| 1708386600 | 1 | 0 | 0.00 | 0.997577 | 1.02 | 0.997028 | 491675 |
| 1708300200 | 1 | 0.00207 | 0.21 | 0.99793 | 1.02 | 0.997019 | 268733 |
| 1708213800 | 0.99793 | -0.000473 | -0.05 | 0.998403 | 1 | 0.996681 | 145993 |
| 1708127400 | 0.998403 | 0.001674 | 0.17 | 1 | 1.02 | 0.996565 | 591485 |
| 1708041000 | 0.996729 | -0.003271 | -0.33 | 0.997648 | 1 | 0.994 | 186464 |
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
