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 | -0.0104 | -1.53446647781 | 0.67776 | 0.75104 | 0.6601 | 131630.045872 | CX |
| 4 | -0.04063 | -5.73878162121 | 0.70799 | 0.78589 | 0.2152 | 122099.827222 | CX |
| 12 | 0.13534 | 25.4388932747 | 0.53202 | 1.14 | 0.2152 | 177367.512299 | CX |
| 26 | 0.49036 | 277.039548023 | 0.177 | 1.14 | 0.1626 | 299312.802027 | CX |
| 52 | 0.33906 | 103.277490101 | 0.3283 | 1.14 | 0.1281 | 223779.24634 | CX |
| 156 | -0.55264 | -45.2983606557 | 1.22 | 2.29 | 0.1281 | 172215.374504 | CX |
| 260 | -0.55264 | -45.2983606557 | 1.22 | 2.29 | 0.1281 | 172215.374504 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715557800 | 0.66529 | -0.01771 | -2.59 | 0.67959 | 0.6825 | 0.6601 | 57077 |
| 1715471400 | 0.683 | 0.0043 | 0.63 | 0.67925 | 0.71542 | 0.6764 | 70664 |
| 1715385000 | 0.6787 | -0.03532 | -4.95 | 0.70913 | 0.71059 | 0.6728 | 72280 |
| 1715298600 | 0.71402 | 0.04136 | 6.15 | 0.67464 | 0.72603 | 0.67448 | 178028 |
| 1715212200 | 0.67266 | -0.00894 | -1.31 | 0.68893 | 0.72725 | 0.6696 | 243939 |
| 1715125800 | 0.6816 | -0.00672 | -0.98 | 0.68832 | 0.73746 | 0.67237 | 194914 |
| 1715039400 | 0.68832 | 0.01032 | 1.52 | 0.67776 | 0.75104 | 0.67016 | 104504 |
| 1714953000 | 0.678 | -0.00051 | -0.08 | 0.67851 | 0.69143 | 0.66142 | 28797 |
| 1714866600 | 0.67851 | 0.0159 | 2.40 | 0.66261 | 0.69949 | 0.66261 | 97356 |
| 1714780200 | 0.66261 | 0.03455 | 5.50 | 0.62806 | 0.66788 | 0.6228 | 60565 |
| 1714693800 | 0.62806 | -0.00529 | -0.84 | 0.63335 | 0.63335 | 0.60097 | 49097 |
| 1714607400 | 0.63335 | -0.00097 | -0.15 | 0.63576 | 0.64113 | 0.58824 | 158830 |
| 1714521000 | 0.63432 | -0.05258 | -7.65 | 0.6869 | 0.6887 | 0.61624 | 125896 |
| 1714434600 | 0.6869 | 0.0246 | 3.71 | 0.2152 | 0.68878 | 0.2152 | 75009 |
| 1714348200 | 0.6623 | -0.0257 | -3.74 | 0.688 | 0.69547 | 0.66042 | 73831 |
| 1714261800 | 0.688 | -0.00695 | -1.00 | 0.69495 | 0.70658 | 0.64721 | 107423 |
| 1714175400 | 0.69495 | -0.00658 | -0.94 | 0.70153 | 0.70488 | 0.68 | 54686 |
| 1714089000 | 0.70153 | -0.01435 | -2.00 | 0.71588 | 0.7182 | 0.6768 | 65671 |
| 1714002600 | 0.71588 | -0.03827 | -5.07 | 0.74665 | 0.78589 | 0.70629 | 112764 |
| 1713916200 | 0.75415 | -0.01227 | -1.60 | 0.7613 | 0.78079 | 0.72781 | 106742 |
| 1713829800 | 0.76642 | 0.02986 | 4.05 | 0.2152 | 0.77185 | 0.2152 | 64704 |
| 1713743400 | 0.73656 | 0.00058 | 0.08 | 0.73531 | 0.74597 | 0.72311 | 79808 |
| 1713657000 | 0.73598 | 0.03272 | 4.65 | 0.70326 | 0.74404 | 0.69176 | 86744 |
| 1713570600 | 0.70326 | -0.00695 | -0.98 | 0.71021 | 0.73463 | 0.65366 | 197281 |
| 1713484200 | 0.71021 | 0.08455 | 13.51 | 0.62566 | 0.72552 | 0.62566 | 331290 |
| 1713397800 | 0.62566 | -0.03619 | -5.47 | 0.66185 | 0.66256 | 0.61472 | 142875 |
| 1713311400 | 0.66185 | -0.00772 | -1.15 | 0.66957 | 0.68043 | 0.61962 | 225630 |
| 1713225000 | 0.66957 | -0.02579 | -3.71 | 0.70799 | 0.73832 | 0.63426 | 252375 |
| 1713138600 | 0.69536 | 0.08429 | 13.79 | 0.61107 | 0.7179 | 0.58944 | 388926 |
| 1713052200 | 0.61107 | -0.08282 | -11.94 | 0.70005 | 0.7017 | 0.55251 | 357691 |
| 1712965800 | 0.69389 | -0.10988 | -13.67 | 0.79985 | 0.81717 | 0.671 | 117214 |
| 1712879400 | 0.80377 | -0.01909 | -2.32 | 0.81606 | 0.82088 | 0.79632 | 54518 |
| 1712793000 | 0.82286 | -0.01874 | -2.23 | 0.8355 | 0.84173 | 0.77943 | 92335 |
| 1712706600 | 0.8416 | -0.05494 | -6.13 | 0.89654 | 0.89654 | 0.8321 | 101570 |
| 1712620200 | 0.89654 | 0.0123 | 1.39 | 0.88412 | 0.90793 | 0.85026 | 67551 |
| 1712533800 | 0.88424 | 0.00103 | 0.12 | 0.88321 | 0.8924 | 0.87325 | 56638 |
| 1712447400 | 0.88321 | 0.01174 | 1.35 | 0.87147 | 0.90078 | 0.86008 | 80695 |
| 1712361000 | 0.87147 | -0.00778 | -0.88 | 0.87925 | 0.91668 | 0.82236 | 150263 |
| 1712274600 | 0.87925 | 0.03655 | 4.34 | 0.8427 | 0.88442 | 0.80874 | 99082 |
| 1712188200 | 0.8427 | -0.01024 | -1.20 | 0.85294 | 0.87972 | 0.82391 | 218073 |
| 1712101800 | 0.85294 | -0.07359 | -7.94 | 0.92653 | 0.92653 | 0.82944 | 220955 |
| 1712015400 | 0.92653 | -0.06171 | -6.24 | 0.98254 | 0.99664 | 0.89526 | 91765 |
| 1711929000 | 0.98824 | 0.0183 | 1.89 | 0.96994 | 0.99511 | 0.96421 | 133111 |
| 1711842600 | 0.96994 | 0.00938 | 0.98 | 0.96056 | 1.03 | 0.96056 | 193356 |
| 1711756200 | 0.96056 | -0.03428 | -3.45 | 0.99484 | 0.99484 | 0.93369 | 170675 |
| 1711669800 | 0.99484 | 0.01771 | 1.81 | 0.97713 | 1.01 | 0.96043 | 216278 |
| 1711583400 | 0.97713 | -0.06287 | -6.05 | 1.04 | 1.05 | 0.96779 | 356669 |
| 1711497000 | 1.04 | 0 | 0.00 | 1.04 | 1.14 | 0.99568 | 494921 |
| 1711410600 | 1.04 | 0.16 | 18.42 | 0.86956 | 1.07 | 0.84626 | 315903 |
| 1711324200 | 0.87821 | 0.01538 | 1.78 | 0.85175 | 0.87896 | 0.83477 | 103390 |
| 1711237800 | 0.86283 | 0.02475 | 2.95 | 0.83808 | 0.92533 | 0.83808 | 146765 |
| 1711151400 | 0.83808 | -0.06022 | -6.70 | 0.8983 | 0.8983 | 0.81303 | 237450 |
| 1711065000 | 0.8983 | 0.0195 | 2.22 | 0.8788 | 0.9394 | 0.85821 | 558706 |
| 1710978600 | 0.8788 | 0.18436 | 26.55 | 0.70409 | 0.8788 | 0.66159 | 397019 |
| 1710892200 | 0.69444 | -0.09847 | -12.42 | 0.78727 | 0.79327 | 0.67568 | 292616 |
| 1710805800 | 0.79291 | -0.05221 | -6.18 | 0.84864 | 0.84864 | 0.7744 | 93931 |
| 1710719400 | 0.84512 | 0.02886 | 3.54 | 0.82615 | 0.8554 | 0.76401 | 201000 |
| 1710633000 | 0.81626 | -0.00749 | -0.91 | 0.83617 | 0.92897 | 0.79726 | 387212 |
| 1710546600 | 0.82375 | -0.06497 | -7.31 | 0.88779 | 0.89136 | 0.75005 | 231596 |
| 1710460200 | 0.88872 | -0.0476 | -5.08 | 0.93083 | 0.93684 | 0.84246 | 152319 |
| 1710373800 | 0.93632 | 0.01798 | 1.96 | 0.91834 | 0.9864 | 0.89306 | 200017 |
| 1710287400 | 0.91834 | 0.03823 | 4.34 | 0.88011 | 0.92136 | 0.82122 | 277752 |
| 1710201000 | 0.88011 | 0.04993 | 6.01 | 0.86139 | 0.922 | 0.79751 | 347962 |
| 1710114600 | 0.83018 | 0.10361 | 14.26 | 0.72657 | 0.84021 | 0.69678 | 328298 |
| 1710028200 | 0.72657 | -0.00312 | -0.43 | 0.72969 | 0.7686 | 0.71536 | 252080 |
| 1709941800 | 0.72969 | 0.02505 | 3.56 | 0.69586 | 0.80734 | 0.66921 | 375921 |
| 1709855400 | 0.70464 | 0.10406 | 17.33 | 0.60058 | 0.71587 | 0.58891 | 268012 |
| 1709769000 | 0.60058 | 0.04163 | 7.45 | 0.55895 | 0.60744 | 0.55745 | 208489 |
| 1709682600 | 0.55895 | -0.06764 | -10.79 | 0.62659 | 0.62659 | 0.51711 | 222193 |
| 1709596200 | 0.62659 | -0.00465 | -0.74 | 0.6382 | 0.64634 | 0.59688 | 166990 |
| 1709509800 | 0.63124 | 0.02663 | 4.40 | 0.60461 | 0.64269 | 0.57651 | 233795 |
| 1709423400 | 0.60461 | 0.0285 | 4.95 | 0.57378 | 0.61802 | 0.56738 | 215829 |
| 1709337000 | 0.57611 | 0.04332 | 8.13 | 0.53279 | 0.57772 | 0.53279 | 151994 |
| 1709250600 | 0.53279 | 0.00013 | 0.02 | 0.53144 | 0.55107 | 0.5231 | 100376 |
| 1709164200 | 0.53266 | -0.01136 | -2.09 | 0.54391 | 0.54642 | 0.51745 | 145239 |
| 1709077800 | 0.54402 | -0.01505 | -2.69 | 0.55907 | 0.55907 | 0.53468 | 97034 |
| 1708991400 | 0.55907 | 0.0024 | 0.43 | 0.55507 | 0.55907 | 0.5316 | 74488 |
| 1708905000 | 0.55667 | -0.01125 | -1.98 | 0.56739 | 0.56739 | 0.54717 | 71004 |
| 1708818600 | 0.56792 | 0.01893 | 3.45 | 0.55202 | 0.57762 | 0.55144 | 105629 |
| 1708732200 | 0.54899 | -0.01762 | -3.11 | 0.56657 | 0.57918 | 0.54314 | 136677 |
| 1708645800 | 0.56661 | -0.0024 | -0.42 | 0.57327 | 0.58765 | 0.55921 | 185174 |
| 1708559400 | 0.56901 | -0.00022 | -0.04 | 0.5672 | 0.57542 | 0.54487 | 216162 |
| 1708473000 | 0.56923 | 0.03504 | 6.56 | 0.53372 | 0.58449 | 0.53261 | 267840 |
| 1708386600 | 0.53419 | 0.00332 | 0.63 | 0.53202 | 0.53602 | 0.52602 | 50899 |
| 1708300200 | 0.53087 | 0.00155 | 0.29 | 0.52932 | 0.53502 | 0.51896 | 98147 |
| 1708213800 | 0.52932 | -0.0115 | -2.13 | 0.54082 | 0.54936 | 0.5184 | 112221 |
| 1708127400 | 0.54082 | -0.0001 | -0.02 | 0.54092 | 0.55636 | 0.52973 | 98101 |
| 1708041000 | 0.54092 | -0.00958 | -1.74 | 0.55132 | 0.55132 | 0.53262 | 157826 |
| 1707954600 | 0.5505 | 0.00901 | 1.66 | 0.544 | 0.55509 | 0.53266 | 153793 |
| 1707868200 | 0.54149 | -0.01747 | -3.13 | 0.55864 | 0.56526 | 0.53017 | 105306 |
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
