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 | 0.05841512 | 8.25057633155 | 0.7080126 | 0.77217856 | 0.53459492 | 117398.2246 | CX |
| 4 | -0.23500503 | -23.4668808265 | 1.00143275 | 1.04356424 | 0.49731255 | 253123.053521 | CX |
| 12 | 0.42189478 | 122.454120062 | 0.34453294 | 2.37920292 | 0.28884737 | 502222.500061 | CX |
| 26 | 0.48812045 | 175.389040322 | 0.27830727 | 2.37920292 | 0.12494782 | 508309.231338 | CX |
| 52 | 0.59698948 | 352.334561549 | 0.16943824 | 2.37920292 | 0.10021294 | 640423.572877 | CX |
| 156 | -0.83596139 | -52.1696874238 | 1.60238911 | 2.49352915 | 0.09850307 | 858753.344498 | CX |
| 260 | 0.53624071 | 232.958719087 | 0.23018701 | 5.66552998 | 0.09850307 | 821920.062935 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.73468911 | 0.01078338 | 1.49 | 0.7228493 | 0.73609246 | 0.68241645 | 167465 |
| 1714175400 | 0.72390573 | -0.008545 | -1.17 | 0.73157978 | 0.74431326 | 0.68361712 | 131115 |
| 1714089000 | 0.73245089 | 0.06188203 | 9.23 | 0.66419058 | 0.77217856 | 0.64660118 | 217870 |
| 1714002600 | 0.67056886 | -0.031164 | -4.44 | 0.69489953 | 0.72370503 | 0.66047815 | 39033 |
| 1713916200 | 0.70173318 | -0.024715 | -3.40 | 0.72528588 | 0.73653604 | 0.68809955 | 46168 |
| 1713829800 | 0.72644786 | 0.01335161 | 1.87 | 0.56042528 | 0.75587802 | 0.53459492 | 122095 |
| 1713743400 | 0.71309625 | 0.00562357 | 0.79 | 0.7080126 | 0.74442909 | 0.68949172 | 98038 |
| 1713657000 | 0.70747268 | 0.08991 | 14.56 | 0.61081729 | 0.71210678 | 0.59990179 | 308679 |
| 1713570600 | 0.61756268 | 0.03410758 | 5.85 | 0.57516972 | 0.63911281 | 0.54456201 | 345967 |
| 1713484200 | 0.5834551 | -0.026622 | -4.36 | 0.61102765 | 0.61102765 | 0.56734731 | 312528 |
| 1713397800 | 0.61007661 | -0.012903 | -2.07 | 0.62418177 | 0.63923823 | 0.59115992 | 245905 |
| 1713311400 | 0.62298007 | -0.00725 | -1.15 | 0.62954498 | 0.63740033 | 0.5859167 | 155141 |
| 1713225000 | 0.6302296 | -0.001426 | -0.23 | 0.56042528 | 0.66781337 | 0.53459492 | 246175 |
| 1713138600 | 0.63165549 | 0.07420532 | 13.31 | 0.56042528 | 0.63620257 | 0.53459492 | 193916 |
| 1713052200 | 0.55745017 | -0.120937 | -17.83 | 0.67078578 | 0.68346651 | 0.49731255 | 563844 |
| 1712965800 | 0.67838681 | -0.211316 | -23.75 | 0.88424855 | 0.90769696 | 0.65541315 | 496758 |
| 1712879400 | 0.88970305 | -0.017227 | -1.90 | 0.90239807 | 0.92449819 | 0.86592888 | 203109 |
| 1712793000 | 0.90693054 | -0.034499 | -3.66 | 0.94145929 | 1.00996351 | 0.87907284 | 482035 |
| 1712706600 | 0.94142926 | -0.027432 | -2.83 | 0.96845119 | 0.97639828 | 0.90333727 | 70832 |
| 1712620200 | 0.96886163 | -0.000563 | -0.06 | 0.87954107 | 0.98629739 | 0.84882588 | 178924 |
| 1712533800 | 0.96942451 | 0.05918556 | 6.50 | 0.90970642 | 0.9978444 | 0.90950725 | 69598 |
| 1712447400 | 0.91023895 | 0.01699523 | 1.90 | 0.88805514 | 0.93401263 | 0.88805514 | 125309 |
| 1712361000 | 0.89324372 | 0.03497792 | 4.08 | 0.8518159 | 0.92377591 | 0.8162638 | 180436 |
| 1712274600 | 0.8582658 | -0.017934 | -2.05 | 0.87954107 | 0.89154785 | 0.84882588 | 131016 |
| 1712188200 | 0.87619939 | -0.052567 | -5.66 | 0.91510129 | 0.99497538 | 0.84984651 | 826666 |
| 1712101800 | 0.9287663 | -0.030059 | -3.13 | 0.95372148 | 0.98041893 | 0.87499669 | 785802 |
| 1712015400 | 0.95882552 | -0.045226 | -4.50 | 1.00762822 | 1.04356424 | 0.59554326 | 202307 |
| 1711929000 | 1.00405167 | 0.01 | 1.13 | 1.00143275 | 1.01291433 | 0.9873426 | 140702 |
| 1711842600 | 0.99282544 | -0.036832 | -3.58 | 1.03391472 | 1.04330242 | 0.99020211 | 168847 |
| 1711756200 | 1.02965705 | -0.01 | -1.07 | 1.0405467 | 1.0405467 | 0.98961862 | 236486 |
| 1711669800 | 1.04076517 | 0.05 | 4.62 | 0.98913604 | 1.05579589 | 0.95965519 | 314269 |
| 1711583400 | 0.99483025 | -0.015918 | -1.57 | 1.00814981 | 1.01553699 | 0.96752032 | 278587 |
| 1711497000 | 1.01074839 | 0 | 0.26 | 1.00762822 | 1.04356424 | 0.99061796 | 384871 |
| 1711410600 | 1.00817165 | -0 | -0.15 | 1.16601315 | 1.16601315 | 0.98367048 | 1461011 |
| 1711324200 | 1.00969131 | 0.02 | 2.11 | 0.98929744 | 1.07584252 | 0.94408648 | 1008252 |
| 1711237800 | 0.9887967 | -0.031266 | -3.07 | 1.01986819 | 1.03963533 | 0.95585937 | 451438 |
| 1711151400 | 1.02006315 | 0.02 | 2.30 | 0.99949602 | 1.0432767 | 0.95608745 | 959965 |
| 1711065000 | 0.99712485 | -0.064913 | -6.11 | 1.16601315 | 1.16601315 | 0.98970278 | 1416982 |
| 1710978600 | 1.06203735 | -0.04 | -3.37 | 1.07723184 | 1.16790971 | 0.99367847 | 1283701 |
| 1710892200 | 1.09903825 | -0.42 | -27.60 | 1.52703063 | 1.56189416 | 1.08051527 | 2567411 |
| 1710805800 | 1.51800227 | -0.66 | -30.41 | 0.66013529 | 2.05973982 | 0.60604139 | 2159829 |
| 1710719400 | 2.18120475 | 0.61 | 38.91 | 1.59099546 | 2.37920292 | 1.57583661 | 1712541 |
| 1710633000 | 1.57020039 | 0.15 | 10.43 | 1.37528721 | 1.68429231 | 1.35563631 | 1231288 |
| 1710546600 | 1.42191862 | 0.28 | 24.52 | 0.66013529 | 1.52026312 | 0.64842457 | 2897711 |
| 1710460200 | 1.14194092 | 0.32 | 38.35 | 0.82391923 | 1.157475 | 0.81852426 | 989166 |
| 1710373800 | 0.82537604 | 0.09357182 | 12.79 | 0.72789861 | 0.86130278 | 0.71220076 | 850488 |
| 1710287400 | 0.73180422 | 0.07462454 | 11.36 | 0.66013529 | 0.73732632 | 0.64842457 | 340013 |
| 1710201000 | 0.65717968 | 0.04866487 | 8.00 | 0.46133506 | 0.67204433 | 0.45890974 | 628510 |
| 1710114600 | 0.60851481 | -0.007934 | -1.29 | 0.62177113 | 0.63633409 | 0.60002939 | 339399 |
| 1710028200 | 0.61644856 | 0.03189349 | 5.46 | 0.58271507 | 0.63026784 | 0.5814643 | 161045 |
| 1709941800 | 0.58455507 | -0.032891 | -5.33 | 0.58998627 | 0.60423886 | 0.5490443 | 478757 |
| 1709855400 | 0.61744609 | 0.08119303 | 15.14 | 0.53755343 | 0.62020536 | 0.51515781 | 465805 |
| 1709769000 | 0.53625306 | 0.02303333 | 4.49 | 0.50912511 | 0.53939585 | 0.48927182 | 197608 |
| 1709682600 | 0.51321973 | -0.039206 | -7.10 | 0.54849977 | 0.58160572 | 0.43557774 | 469382 |
| 1709596200 | 0.55242535 | -0.013367 | -2.36 | 0.46133506 | 0.56396923 | 0.45890974 | 400680 |
| 1709509800 | 0.56579254 | 0.03429217 | 6.45 | 0.5326299 | 0.59504391 | 0.5067036 | 351235 |
| 1709423400 | 0.53150037 | 0.02647893 | 5.24 | 0.5044947 | 0.53416408 | 0.50423454 | 483707 |
| 1709337000 | 0.50502144 | 0.05155955 | 11.37 | 0.45250235 | 0.50849185 | 0.45250235 | 519285 |
| 1709250600 | 0.45346189 | 0.011595 | 2.62 | 0.44424726 | 0.46385886 | 0.43816651 | 394997 |
| 1709164200 | 0.44186689 | -0.019123 | -4.15 | 0.46133506 | 0.48532156 | 0.423766 | 842133 |
| 1709077800 | 0.4609903 | -0.009019 | -1.92 | 0.46967194 | 0.48320258 | 0.44859958 | 340509 |
| 1708991400 | 0.47000911 | -0.018496 | -3.79 | 0.34025776 | 0.49362108 | 0.33928278 | 582685 |
| 1708905000 | 0.48850548 | -0.03478 | -6.65 | 0.5342397 | 0.54065673 | 0.47973072 | 455809 |
| 1708818600 | 0.52328521 | 0.0423662 | 8.81 | 0.47904502 | 0.53133801 | 0.46780262 | 488244 |
| 1708732200 | 0.48091901 | 0.04861985 | 11.25 | 0.42991841 | 0.53748001 | 0.42153611 | 1811015 |
| 1708645800 | 0.43229916 | 0.01836215 | 4.44 | 0.41979985 | 0.43556331 | 0.40876848 | 216622 |
| 1708559400 | 0.41393701 | -0.02031 | -4.68 | 0.43258056 | 0.44512086 | 0.40054432 | 245983 |
| 1708473000 | 0.43424682 | 0.00627507 | 1.47 | 0.42750288 | 0.45125236 | 0.41340145 | 466659 |
| 1708386600 | 0.42797175 | 0.02168468 | 5.34 | 0.34025776 | 0.43144237 | 0.33928278 | 391880 |
| 1708300200 | 0.40628707 | 0.00781922 | 1.96 | 0.39579696 | 0.40951796 | 0.39136962 | 109644 |
| 1708213800 | 0.39846785 | 0.00223399 | 0.56 | 0.39425236 | 0.4001444 | 0.38525374 | 85477 |
| 1708127400 | 0.39623386 | -0.011201 | -2.75 | 0.41107629 | 0.41615553 | 0.38789452 | 682028 |
| 1708041000 | 0.40743453 | 0.01111656 | 2.80 | 0.39774016 | 0.42988483 | 0.39454518 | 359541 |
| 1707954600 | 0.39631797 | 0.01814035 | 4.80 | 0.37297289 | 0.40287262 | 0.3716975 | 613604 |
| 1707868200 | 0.37817762 | 0.01332899 | 3.65 | 0.3637471 | 0.37834738 | 0.35956251 | 289701 |
| 1707781800 | 0.36484863 | 0.01906272 | 5.51 | 0.34025776 | 0.3721011 | 0.33928278 | 476515 |
| 1707695400 | 0.34578591 | -0.000237 | -0.07 | 0.34632196 | 0.35634418 | 0.34388554 | 80244 |
| 1707609000 | 0.3460231 | -0.008801 | -2.48 | 0.3456423 | 0.35576987 | 0.3403866 | 186710 |
| 1707522600 | 0.35482403 | 0.01480259 | 4.35 | 0.34025776 | 0.35745726 | 0.33928278 | 189824 |
| 1707436200 | 0.34002144 | -0.003274 | -0.95 | 0.34264949 | 0.35050502 | 0.33404168 | 203192 |
| 1707349800 | 0.34329547 | 0.00528912 | 1.56 | 0.33753218 | 0.34461362 | 0.33283659 | 127271 |
| 1707263400 | 0.33800635 | -0.001607 | -0.47 | 0.33749119 | 0.34230484 | 0.33144937 | 39588 |
| 1707177000 | 0.33961311 | 0.00540867 | 1.62 | 0.28884737 | 0.3465997 | 0.28884737 | 101883 |
| 1707090600 | 0.33420444 | -0.010871 | -3.15 | 0.34453294 | 0.34804894 | 0.33350206 | 109188 |
| 1707004200 | 0.34507513 | -0.012797 | -3.58 | 0.35864827 | 0.35930607 | 0.34476162 | 264434 |
| 1706917800 | 0.3578724 | 0.00357895 | 1.01 | 0.35327383 | 0.36070167 | 0.35106962 | 50558 |
| 1706831400 | 0.35429345 | 0.00163279 | 0.46 | 0.35112128 | 0.35974202 | 0.34433599 | 81445 |
| 1706745000 | 0.35266066 | -0.019102 | -5.14 | 0.36848689 | 0.37871762 | 0.34886131 | 334460 |
| 1706658600 | 0.371763 | 0.00185935 | 0.50 | 0.3704833 | 0.37747122 | 0.36622003 | 93088 |
| 1706572200 | 0.36990365 | 0.00724469 | 2.00 | 0.28884737 | 0.37236324 | 0.28884737 | 2464088 |
| 1706485800 | 0.36265896 | -0.004683 | -1.27 | 0.37452521 | 0.37452521 | 0.3527379 | 124142 |
| 1706399400 | 0.36734197 | 0.00404795 | 1.11 | 0.36236271 | 0.37017968 | 0.35773876 | 58223 |
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
