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 | 0.10957081 | 10.7645855593 | 1.01788229 | 2.98779377 | 0.94014378 | 1408.19727143 | CX |
| 4 | -0.40648523 | -26.4994506005 | 1.53393833 | 3.00586524 | 0.87315643 | 1783.48514643 | CX |
| 12 | -0.38072839 | -25.2442025396 | 1.50818149 | 3.05885209 | 0.87315643 | 4106.44004881 | CX |
| 26 | 0.0629889 | 5.91742775379 | 1.0644642 | 4.78160518 | 0.8651205 | 6615.56328378 | CX |
| 52 | -0.18526371 | -14.1129989796 | 1.31271681 | 4.78160518 | 0.62443001 | 4938.7516085 | CX |
| 156 | -27.2869069 | -96.0321010222 | 28.41436 | 61.41291639 | 0.16826964 | 96780.7720356 | CX |
| 260 | 1.12497025 | 45309.6340899 | 0.00248285 | 37389749.2 | 0.00024213 | 144111.524462 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 1.14841703 | 0.03 | 2.84 | 1.11730583 | 1.20969407 | 1.07823658 | 2034 |
| 1714002600 | 1.11675506 | -0.1 | -8.14 | 1.18544831 | 1.25429421 | 1.11192473 | 865 |
| 1713916200 | 1.21576873 | -0.04 | -3.56 | 1.24017936 | 1.34650675 | 1.20515633 | 1038 |
| 1713829800 | 1.26058476 | 0.06 | 4.97 | 0.9536142 | 2.98779377 | 0.94014378 | 2497 |
| 1713743400 | 1.2009213 | 0.08 | 7.45 | 1.14448031 | 1.20243919 | 1.08694687 | 656 |
| 1713657000 | 1.11767028 | 0.07 | 6.80 | 1.00200908 | 1.17541715 | 0.99586031 | 2221 |
| 1713570600 | 1.04654079 | 0.03 | 2.52 | 1.01788229 | 1.05218382 | 0.96558165 | 543 |
| 1713484200 | 1.02079098 | 0.02 | 2.09 | 1.00291452 | 1.05236049 | 0.97604878 | 199 |
| 1713397800 | 0.99987517 | -0.028683 | -2.79 | 1.02884851 | 1.05678211 | 0.94316807 | 284 |
| 1713311400 | 1.02855804 | 0.02 | 1.55 | 1.01256911 | 1.06233389 | 0.9725735 | 1334 |
| 1713225000 | 1.01285081 | -0.04 | -4.22 | 0.9536142 | 1.11226848 | 0.94014378 | 855 |
| 1713138600 | 1.05752037 | 0.1 | 10.24 | 0.9536142 | 1.07498417 | 0.94014378 | 3230 |
| 1713052200 | 0.95932059 | -0.154166 | -13.85 | 1.11996302 | 1.1791224 | 0.87315643 | 12177 |
| 1712965800 | 1.11348633 | -0.3 | -21.02 | 1.38426007 | 1.41714367 | 1.06442484 | 6604 |
| 1712879400 | 1.40990584 | 0.13 | 10.17 | 1.2788655 | 1.46470231 | 1.22171998 | 3757 |
| 1712793000 | 1.27971104 | -0.04 | -3.21 | 1.32218849 | 1.32506142 | 1.21574988 | 1278 |
| 1712706600 | 1.32214631 | -0.04 | -2.77 | 1.35842775 | 1.39286055 | 1.28801364 | 160 |
| 1712620200 | 1.35979589 | 0.03 | 2.20 | 1.35743898 | 1.41200534 | 1.33287348 | 490 |
| 1712533800 | 1.33049685 | -0 | -0.05 | 1.32957093 | 1.39864459 | 1.32211471 | 181 |
| 1712447400 | 1.331143 | 0.01 | 0.60 | 1.31737981 | 1.35807276 | 1.31289509 | 201 |
| 1712361000 | 1.3232446 | -0.05 | -3.69 | 1.37405373 | 1.3793379 | 1.26693387 | 1128 |
| 1712274600 | 1.37398289 | 0.02 | 1.12 | 1.35743898 | 1.43077585 | 1.33287348 | 191 |
| 1712188200 | 1.3587364 | -0.05 | -3.71 | 1.41093307 | 1.4552299 | 1.32446174 | 1138 |
| 1712101800 | 1.41112053 | -0.06 | -3.89 | 1.46470315 | 1.46569611 | 1.33056755 | 595 |
| 1712015400 | 1.46827111 | -0.04 | -2.64 | 1.71928282 | 3.00586524 | 1.41327553 | 1377 |
| 1711929000 | 1.50803745 | -0.01 | -0.93 | 1.56935199 | 1.57438503 | 1.49234571 | 364 |
| 1711842600 | 1.52225897 | 0.01 | 0.41 | 1.49914869 | 1.56906511 | 1.46460584 | 3340 |
| 1711756200 | 1.51599158 | -0.03 | -2.23 | 1.53393833 | 1.58007759 | 1.48713251 | 1189 |
| 1711669800 | 1.55049338 | -0.13 | -7.76 | 1.67315996 | 1.84079217 | 1.51733219 | 23923 |
| 1711583400 | 1.68090117 | 0.01 | 0.69 | 1.66594969 | 1.76224776 | 1.61825697 | 970 |
| 1711497000 | 1.66933309 | -0.03 | -2.00 | 1.71928282 | 1.80529051 | 1.65826936 | 503 |
| 1711410600 | 1.70334883 | 0.01 | 0.83 | 1.50749222 | 1.82687472 | 1.49269263 | 3967 |
| 1711324200 | 1.68940419 | 0.02 | 1.19 | 1.67026896 | 1.70556263 | 1.59304583 | 1385 |
| 1711237800 | 1.66961592 | 0.13 | 8.35 | 1.54599067 | 1.71680922 | 1.51719813 | 3907 |
| 1711151400 | 1.54093574 | -0.02 | -1.43 | 1.62838658 | 1.65992144 | 1.46738339 | 3032 |
| 1711065000 | 1.56336777 | 0.07 | 4.86 | 1.50749222 | 1.63490495 | 1.45410877 | 1126 |
| 1710978600 | 1.49088601 | 0.08 | 5.47 | 1.38815014 | 1.50558163 | 1.37437667 | 653 |
| 1710892200 | 1.41360568 | -0.12 | -7.88 | 1.53393787 | 1.54117038 | 1.35012827 | 2240 |
| 1710805800 | 1.53447918 | -0.12 | -6.98 | 1.26689426 | 3.05885209 | 1.25346566 | 35143 |
| 1710719400 | 1.64954278 | 0.1 | 6.34 | 1.57755189 | 1.65039951 | 1.44099527 | 6000 |
| 1710633000 | 1.55125146 | -0.3 | -15.99 | 1.8389835 | 1.85953614 | 1.55125146 | 12910 |
| 1710546600 | 1.8466083 | -0.16 | -7.88 | 1.26689426 | 1.99291964 | 1.25346566 | 20429 |
| 1710460200 | 2.00457837 | 0.12 | 6.35 | 1.88544172 | 2.09185 | 1.83197987 | 3870 |
| 1710373800 | 1.88486496 | 0.05 | 2.79 | 1.83363774 | 1.92595014 | 1.83173463 | 3539 |
| 1710287400 | 1.833678 | 0.09 | 5.46 | 1.74531973 | 1.94796888 | 1.727939 | 10010 |
| 1710201000 | 1.73877634 | -0.03 | -1.50 | 1.26689426 | 1.81585431 | 1.25346566 | 23675 |
| 1710114600 | 1.76533238 | -0.12 | -6.14 | 1.92706464 | 1.94767725 | 1.75609308 | 854 |
| 1710028200 | 1.88075368 | -0.01 | -0.67 | 1.91850182 | 1.9660232 | 1.84992762 | 1401 |
| 1709941800 | 1.89342701 | -0.08 | -3.89 | 2.0030269 | 2.00395219 | 1.80168105 | 1319 |
| 1709855400 | 1.97007164 | -0.04 | -2.13 | 2.01777304 | 2.1490455 | 1.90451441 | 15671 |
| 1709769000 | 2.01289192 | -0.05 | -2.26 | 2.03900847 | 2.2648984 | 1.81074232 | 17986 |
| 1709682600 | 2.05946517 | 0.39 | 23.16 | 1.68640805 | 2.06630775 | 1.61898046 | 17575 |
| 1709596200 | 1.67222089 | -0.12 | -6.57 | 1.26689426 | 1.75182588 | 1.25346566 | 3820 |
| 1709509800 | 1.7898534 | -0.04 | -1.94 | 1.8375487 | 1.8781547 | 1.65015893 | 6049 |
| 1709423400 | 1.82522618 | 0.34 | 23.04 | 1.48192236 | 1.9341522 | 1.48003912 | 6257 |
| 1709337000 | 1.48346963 | 0.05 | 3.78 | 1.42339607 | 1.51028354 | 1.40024631 | 4074 |
| 1709250600 | 1.42947537 | 0.08 | 5.68 | 1.31202309 | 1.59119159 | 1.29247331 | 9840 |
| 1709164200 | 1.35270313 | 0 | 0.28 | 1.35127686 | 1.425816 | 1.29742709 | 7989 |
| 1709077800 | 1.34895608 | -0.05 | -3.33 | 1.39830252 | 1.42708913 | 1.31229897 | 7286 |
| 1708991400 | 1.39548655 | -0.01 | -0.60 | 1.26689426 | 2.20144747 | 1.25346566 | 449 |
| 1708905000 | 1.40384058 | 0.02 | 1.34 | 1.39871448 | 1.44031732 | 1.35788371 | 801 |
| 1708818600 | 1.38523865 | 0.03 | 2.09 | 1.33908492 | 1.42008752 | 1.3389822 | 171 |
| 1708732200 | 1.35684996 | -0.03 | -1.96 | 1.37499466 | 1.38598235 | 1.34172552 | 73 |
| 1708645800 | 1.38398921 | 0.02 | 1.70 | 1.35861009 | 1.46437983 | 1.34808356 | 1126 |
| 1708559400 | 1.36090006 | -0.04 | -2.67 | 1.40464378 | 1.40594893 | 1.32720968 | 268 |
| 1708473000 | 1.39827476 | -0.05 | -3.64 | 1.4405078 | 1.451995 | 1.33619448 | 1566 |
| 1708386600 | 1.45111421 | -0.03 | -1.76 | 1.26689426 | 1.49578083 | 1.25346566 | 909 |
| 1708300200 | 1.47718209 | 0.01 | 0.84 | 1.43840411 | 1.48794648 | 1.43466849 | 346 |
| 1708213800 | 1.46488284 | -0.01 | -0.73 | 1.47421485 | 1.49652025 | 1.40823124 | 239 |
| 1708127400 | 1.47565147 | 0 | 0.16 | 1.47748565 | 1.54437835 | 1.42474605 | 560 |
| 1708041000 | 1.47325371 | 0.05 | 3.29 | 1.4270161 | 1.56941707 | 1.40985239 | 777 |
| 1707954600 | 1.42633401 | 0.01 | 0.50 | 1.42092421 | 1.47628419 | 1.40083929 | 572 |
| 1707868200 | 1.41925053 | -0.04 | -2.41 | 1.42621967 | 1.45107077 | 1.38535351 | 636 |
| 1707781800 | 1.45427245 | -0.02 | -1.66 | 1.26689426 | 1.49551964 | 1.25346566 | 2411 |
| 1707695400 | 1.47875439 | -0.02 | -1.19 | 1.49785189 | 1.62778471 | 1.44516911 | 3202 |
| 1707609000 | 1.49655928 | 0.24 | 18.70 | 1.2635474 | 1.68897016 | 1.24515615 | 2827 |
| 1707522600 | 1.26082032 | -0.01 | -0.40 | 1.26689426 | 1.30973861 | 1.24118026 | 67 |
| 1707436200 | 1.26587878 | -0.05 | -4.12 | 1.32074527 | 1.32649559 | 1.25759825 | 1340 |
| 1707349800 | 1.32028635 | 0.03 | 2.64 | 1.2858369 | 1.32098883 | 1.24889786 | 838 |
| 1707263400 | 1.28633999 | -0.09 | -6.48 | 1.37514054 | 1.38825569 | 1.2450114 | 7621 |
| 1707177000 | 1.37546713 | 0.02 | 1.21 | 2.53821545 | 2.54210799 | 1.35611083 | 1648 |
| 1707090600 | 1.35907558 | -0.07 | -5.11 | 1.41486384 | 1.43098887 | 1.33958727 | 983 |
| 1707004200 | 1.43231678 | -0.04 | -2.93 | 1.472616 | 1.52385782 | 1.43231678 | 1261 |
| 1706917800 | 1.47554069 | -0.03 | -1.98 | 1.50818149 | 1.64759096 | 1.4371164 | 6884 |
| 1706831400 | 1.505325 | -0.31 | -16.99 | 1.7942096 | 1.81440969 | 1.31237144 | 31948 |
| 1706745000 | 1.81334755 | -0.31 | -14.57 | 2.12903536 | 2.2840056 | 1.73271958 | 29853 |
| 1706658600 | 2.12262507 | -0.06 | -2.72 | 2.17535844 | 2.23882942 | 2.11835543 | 1897 |
| 1706572200 | 2.1819547 | 0.04 | 2.00 | 2.53821545 | 2.54210799 | 2.10486786 | 3723 |
| 1706485800 | 2.13919108 | -0.02 | -1.13 | 2.16281671 | 2.26120968 | 2.12459901 | 91 |
| 1706399400 | 2.16353129 | 0.05 | 2.53 | 2.13493959 | 2.28262536 | 2.08701096 | 387 |
| 1706313000 | 2.11020422 | 0.07 | 3.61 | 2.03821669 | 2.14525659 | 2.03437303 | 309 |
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
