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 | 0.6848 | 2865.27196653 | 0.0239 | 0.7673 | 0.0219 | 934125.857567 | CX |
| 4 | 0.6837 | 2734.8 | 0.025 | 0.8238 | 0.0199 | 1222744.08511 | CX |
| 12 | 0.1078 | 17.9397570311 | 0.6009 | 1.11 | 0.0199 | 1073207.96385 | CX |
| 26 | 0.2005 | 39.4529712712 | 0.5082 | 1.11 | 0.0199 | 990986.12912 | CX |
| 52 | 0.5015 | 242.036679537 | 0.2072 | 1.11 | 0.009 | 1143363.43258 | CX |
| 156 | 0.42658469 | 151.209337062 | 0.28211531 | 1.11 | 0.009 | 592491.290162 | CX |
| 260 | 0.42658469 | 151.209337062 | 0.28211531 | 1.11 | 0.009 | 592491.290162 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.6838 | 0.0154 | 2.30 | 0.6736 | 0.7002 | 0.0219 | 417810 |
| 1715644200 | 0.6684 | 0.6445 | 2,696.65 | 0.026655 | 0.7673 | 0.0221 | 2552565 |
| 1715557800 | 0.0239 | -0.6562 | -96.49 | 0.0231 | 0.6992 | 0.0227 | 537932 |
| 1715471400 | 0.6801 | 0.0291 | 4.47 | 0.0223 | 0.6804 | 0.0223 | 360123 |
| 1715385000 | 0.651 | 0.6273 | 2,646.84 | 0.0237 | 0.7277 | 0.0221 | 623635 |
| 1715298600 | 0.0237 | -0.6373 | -96.41 | 0.0226 | 0.6768 | 0.0226 | 1069042 |
| 1715212200 | 0.661 | 0.637344 | 2,694.22 | 0.0239 | 0.6975 | 0.0222 | 977770 |
| 1715125800 | 0.023656 | -0.001363 | -5.45 | 0.02512 | 0.7163 | 0.023521 | 836475 |
| 1715039400 | 0.025019 | -0.675681 | -96.43 | 0.026655 | 0.7673 | 0.02483 | 2852948 |
| 1714953000 | 0.7007 | 0.6718 | 2,324.57 | 0.0306 | 0.7174 | 0.0278 | 1562969 |
| 1714866600 | 0.0289 | -0.0001 | -0.34 | 0.7016 | 0.7165 | 0.0267 | 3792438 |
| 1714780200 | 0.029 | -0.651 | -95.74 | 0.03 | 0.7008 | 0.028 | 3882068 |
| 1714693800 | 0.68 | 0.655 | 2,620.00 | 0.6484 | 0.703 | 0.0237 | 6954770 |
| 1714607400 | 0.025 | 0.004092 | 19.57 | 0.6355 | 0.6481 | 0.0199 | 1656097 |
| 1714521000 | 0.020908 | -0.634392 | -96.81 | 0.023679 | 0.6629 | 0.020277 | 381509 |
| 1714434600 | 0.6553 | -0.0101 | -1.52 | 0.0259 | 0.7675 | 0.023 | 569974 |
| 1714348200 | 0.6654 | -0.0163 | -2.39 | 0.0239 | 0.6857 | 0.0237 | 266759 |
| 1714261800 | 0.6817 | 0.0001 | 0.01 | 0.0232 | 0.6854 | 0.0232 | 197810 |
| 1714175400 | 0.6816 | -0.0104 | -1.50 | 0.0245 | 0.6917 | 0.0244 | 116875 |
| 1714089000 | 0.692 | -0.0151 | -2.14 | 0.0247 | 0.7181 | 0.0241 | 233376 |
| 1714002600 | 0.7071 | 0.681577 | 2,670.44 | 0.7647 | 0.7648 | 0.0247 | 582789 |
| 1713916200 | 0.025523 | -0.706077 | -96.51 | 0.0259 | 0.7904 | 0.025237 | 388119 |
| 1713829800 | 0.7316 | -0.006 | -0.81 | 0.7694 | 0.7836 | 0.0254 | 734891 |
| 1713743400 | 0.7376 | 0.7098 | 2,553.24 | 0.0281 | 0.7917 | 0.0252 | 273209 |
| 1713657000 | 0.0278 | -0.7124 | -96.24 | 0.7645 | 0.7802 | 0.0245 | 468093 |
| 1713570600 | 0.7402 | -0.0369 | -4.75 | 0.7694 | 0.7879 | 0.0234 | 563196 |
| 1713484200 | 0.7771 | 0.09 | 13.10 | 0.0237 | 0.8124 | 0.0231 | 977398 |
| 1713397800 | 0.6871 | 0.662365 | 2,677.85 | 0.025 | 0.8238 | 0.0229 | 406179 |
| 1713311400 | 0.024735 | -0.002 | -7.48 | 0.026648 | 0.7312 | 0.02385 | 481985 |
| 1713225000 | 0.026735 | -0.797065 | -96.75 | 0.026002 | 0.8373 | 0.02473 | 435970 |
| 1713138600 | 0.8238 | 0.1196 | 16.98 | 0.6889 | 0.8238 | 0.0223 | 483740 |
| 1713052200 | 0.7042 | -0.0128 | -1.79 | 0.7167 | 0.7779 | 0.021328 | 1229479 |
| 1712965800 | 0.717 | -0.1184 | -14.17 | 0.031783 | 0.8524 | 0.0248 | 1120452 |
| 1712879400 | 0.8354 | -0.0146 | -1.72 | 0.0332 | 0.8662 | 0.0327 | 166661 |
| 1712793000 | 0.85 | 0.816883 | 2,466.66 | 0.0331 | 0.8745 | 0.0324 | 271302 |
| 1712706600 | 0.033117 | -0.00222 | -6.28 | 0.035225 | 0.9185 | 0.032408 | 612715 |
| 1712620200 | 0.035337 | -0.907863 | -96.25 | 0.033818 | 0.9697 | 0.0331 | 1017946 |
| 1712533800 | 0.9432 | -0.0075 | -0.79 | 0.9255 | 0.9493 | 0.0331 | 354495 |
| 1712447400 | 0.9507 | -0.0012 | -0.13 | 0.9553 | 0.9724 | 0.9376 | 249419 |
| 1712361000 | 0.9519 | 0.9136 | 2,385.38 | 0.037076 | 0.958 | 0.0324 | 594599 |
| 1712274600 | 0.0383 | -0.9 | -95.92 | 0.9373 | 0.9788 | 0.0324 | 955764 |
| 1712188200 | 0.9383 | 0.905367 | 2,749.12 | 0.9444 | 1.03 | 0.0313 | 719520 |
| 1712101800 | 0.032933 | -0.997067 | -96.80 | 1.02 | 1.02 | 0.032573 | 1100498 |
| 1712015400 | 1.03 | -0.02 | -1.90 | 0.0384 | 1.1 | 0.0351 | 520584 |
| 1711929000 | 1.05 | 0.07 | 7.67 | 0.989 | 1.06 | 0.0366 | 563049 |
| 1711842600 | 0.9752 | 0.0378 | 4.03 | 0.9313 | 1.04 | 0.0368 | 421079 |
| 1711756200 | 0.9374 | -0.039 | -3.99 | 0.9803 | 1.02 | 0.0369 | 593217 |
| 1711669800 | 0.9764 | -0.0236 | -2.36 | 0.9941 | 1.05 | 0.0371 | 429272 |
| 1711583400 | 1 | 0.9604 | 2,425.25 | 0.919 | 1.11 | 0.919 | 1296108 |
| 1711497000 | 0.0396 | -0.000532 | -1.33 | 0.040098 | 1.06 | 0.038668 | 632476 |
| 1711410600 | 0.040132 | -0.947368 | -95.94 | 0.9868 | 1.1 | 0.039993 | 1388621 |
| 1711324200 | 0.9875 | 0.948255 | 2,416.24 | 0.039203 | 1.02 | 0.0384 | 1488583 |
| 1711237800 | 0.039245 | -0.843555 | -95.55 | 0.8935 | 1 | 0.0379 | 813106 |
| 1711151400 | 0.8828 | -0.1472 | -14.29 | 1.02 | 1.1 | 0.0375 | 1274383 |
| 1711065000 | 1.03 | 0.26 | 33.01 | 0.775 | 1.08 | 0.0358 | 1849153 |
| 1710978600 | 0.7744 | 0.739596 | 2,125.03 | 0.6153 | 0.78 | 0.0347 | 1024011 |
| 1710892200 | 0.034804 | -0.001683 | -4.61 | 0.036689 | 0.6576 | 0.03383 | 926558 |
| 1710805800 | 0.036487 | -0.656713 | -94.74 | 0.038691 | 0.0397 | 0.0358 | 2307604 |
| 1710719400 | 0.6932 | 0.656116 | 1,769.27 | 0.6611 | 0.714 | 0.6043 | 321796 |
| 1710633000 | 0.037084 | -0.001539 | -3.98 | 0.039677 | 0.721 | 0.036047 | 1643273 |
| 1710546600 | 0.038623 | -0.651277 | -94.40 | 0.04269 | 0.7203 | 0.0361 | 2578736 |
| 1710460200 | 0.6899 | 0.6494 | 1,603.46 | 0.038235 | 0.046824 | 0.03842 | 1852758 |
| 1710373800 | 0.0405 | 0.00343 | 9.25 | 0.7521 | 0.7789 | 0.0366 | 1110544 |
| 1710287400 | 0.03707 | -0.73793 | -95.22 | 0.038235 | 0.779 | 0.03547 | 1502043 |
| 1710201000 | 0.775 | 0.008 | 1.04 | 0.038821 | 0.7984 | 0.035212 | 2384812 |
| 1710114600 | 0.767 | 0.7331 | 2,162.54 | 0.7741 | 0.805 | 0.0336 | 2968364 |
| 1710028200 | 0.0339 | -0.6963 | -95.36 | 0.7301 | 0.7778 | 0.0333 | 2291478 |
| 1709941800 | 0.7302 | -0.008 | -1.08 | 0.7426 | 0.75 | 0.035 | 1211290 |
| 1709855400 | 0.7382 | 0.6984 | 1,754.77 | 0.7501 | 0.7532 | 0.0369 | 1265880 |
| 1709769000 | 0.0398 | -5.5E-5 | -0.14 | 0.6982 | 0.7464 | 0.0382 | 790856 |
| 1709682600 | 0.039855 | -0.002748 | -6.45 | 0.042482 | 0.76 | 0.03864 | 1753197 |
| 1709596200 | 0.042603 | -0.714897 | -94.38 | 0.042766 | 0.8016 | 0.040236 | 1414178 |
| 1709509800 | 0.7575 | 0.7128 | 1,594.63 | 0.0476 | 0.7687 | 0.0376 | 809927 |
| 1709423400 | 0.0447 | -0.6553 | -93.61 | 0.0389 | 0.706 | 0.0368 | 1701715 |
| 1709337000 | 0.7 | 0.6674 | 2,047.24 | 0.6852 | 0.7062 | 0.6729 | 509711 |
| 1709250600 | 0.0326 | -0.0023 | -6.59 | 0.6429 | 0.6879 | 0.0317 | 712928 |
| 1709164200 | 0.0349 | -0.000718 | -2.02 | 0.0352 | 0.0374 | 0.0333 | 464607 |
| 1709077800 | 0.035618 | 0.003516 | 10.95 | 0.031677 | 0.6946 | 0.0313 | 811856 |
| 1708991400 | 0.032102 | 0.001302 | 4.23 | 0.031226 | 0.7046 | 0.030292 | 1051081 |
| 1708905000 | 0.0308 | -0.0001 | -0.32 | 0.6445 | 0.6841 | 0.0297 | 166472 |
| 1708818600 | 0.0309 | -0.5857 | -94.99 | 0.6205 | 0.6307 | 0.03 | 327730 |
| 1708732200 | 0.6166 | 0.0112 | 1.85 | 0.0293 | 0.6548 | 0.0293 | 317994 |
| 1708645800 | 0.6054 | 0.0323 | 5.64 | 0.5969 | 0.6054 | 0.5695 | 403544 |
| 1708559400 | 0.5731 | 0.541916 | 1,737.80 | 0.6009 | 0.6125 | 0.0295 | 223490 |
| 1708473000 | 0.031184 | -0.000244 | -0.78 | 0.031599 | 0.6418 | 0.029369 | 771667 |
| 1708386600 | 0.031428 | -0.614372 | -95.13 | 0.034762 | 0.6548 | 0.030463 | 1249123 |
| 1708300200 | 0.6458 | 0.614 | 1,930.82 | 0.6505 | 0.6853 | 0.6453 | 185267 |
| 1708213800 | 0.0318 | -0.0013 | -3.93 | 0.6667 | 0.6749 | 0.029 | 312071 |
| 1708127400 | 0.0331 | -0.6528 | -95.17 | 0.6752 | 0.6835 | 0.0312 | 609500 |
| 1708041000 | 0.6859 | 0.0261 | 3.96 | 0.0321 | 0.7 | 0.0312 | 178461 |
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
