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 | -0.0561 | -23.2298136646 | 0.2415 | 0.277 | 0.185 | 1155625.10636 | CX |
| 4 | -0.0831 | -30.9497206704 | 0.2685 | 0.3267 | 0.053 | 3285579.84793 | CX |
| 12 | -0.0663 | -26.3408820024 | 0.2517 | 0.3267 | 0.053 | 2120074.33249 | CX |
| 26 | 0.1035 | 126.373626374 | 0.0819 | 0.3267 | 0.053 | 1772933.84191 | CX |
| 52 | 0.1323 | 249.152542373 | 0.0531 | 0.3267 | 0.0371 | 1437673.32984 | CX |
| 156 | -0.4071 | -68.7088607595 | 0.5925 | 0.6399 | 0.01 | 1293025.3886 | CX |
| 260 | -0.4071 | -68.7088607595 | 0.5925 | 0.6399 | 0.01 | 1293025.3886 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.1924 | -0.0207 | -9.71 | 0.2109 | 0.2109 | 0.185 | 1746343 |
| 1715644200 | 0.2131 | -0.0244 | -10.27 | 0.2275 | 0.2525 | 0.2122 | 2561834 |
| 1715557800 | 0.2375 | -0.0055 | -2.26 | 0.2429 | 0.2429 | 0.233 | 228072 |
| 1715471400 | 0.243 | 0.0045 | 1.89 | 0.2385 | 0.2443 | 0.2296 | 333766 |
| 1715385000 | 0.2385 | -0.0184 | -7.16 | 0.2599 | 0.2733 | 0.2362 | 1003452 |
| 1715298600 | 0.2569 | 0.0224 | 9.55 | 0.2345 | 0.277 | 0.2287 | 1172911 |
| 1715212200 | 0.2345 | -0.0076 | -3.14 | 0.2415 | 0.2519 | 0.2268 | 1042994 |
| 1715125800 | 0.2421 | -0.0102 | -4.04 | 0.2575 | 0.258 | 0.2415 | 434006 |
| 1715039400 | 0.2523 | -0.0052 | -2.02 | 0.2581 | 0.2635 | 0.2479 | 1927976 |
| 1714953000 | 0.2575 | -0.0162 | -5.92 | 0.2732 | 0.2737 | 0.2556 | 750280 |
| 1714866600 | 0.2737 | -0.0159 | -5.49 | 0.2883 | 0.2904 | 0.2659 | 1639638 |
| 1714780200 | 0.2896 | 0.0074 | 2.62 | 0.2776 | 0.3078 | 0.2686 | 3282846 |
| 1714693800 | 0.2822 | -0.0001 | -0.04 | 0.2815 | 0.2898 | 0.2635 | 1926490 |
| 1714607400 | 0.2823 | 0.0105 | 3.86 | 0.2785 | 0.296 | 0.2511 | 4280137 |
| 1714521000 | 0.2718 | 0.019 | 7.52 | 0.2544 | 0.306 | 0.2496 | 5322629 |
| 1714434600 | 0.2528 | -0.0309 | -10.89 | 0.2363 | 0.2912 | 0.053 | 4704542 |
| 1714348200 | 0.2837 | -0.0281 | -9.01 | 0.3088 | 0.3267 | 0.2692 | 5875850 |
| 1714261800 | 0.3118 | 0.0593 | 23.49 | 0.2486 | 0.3163 | 0.2444 | 9856550 |
| 1714175400 | 0.2525 | 0.0387 | 18.10 | 0.1978 | 0.2598 | 0.1866 | 6210856 |
| 1714089000 | 0.2138 | -0.0091 | -4.08 | 0.2232 | 0.2232 | 0.2136 | 191786 |
| 1714002600 | 0.2229 | 0.0051 | 2.34 | 0.2177 | 0.245 | 0.2166 | 1550394 |
| 1713916200 | 0.2178 | -0.0164 | -7.00 | 0.2363 | 0.2377 | 0.2125 | 2092040 |
| 1713829800 | 0.2342 | -0.0258 | -9.92 | 0.2564 | 0.262 | 0.2246 | 8490924 |
| 1713743400 | 0.26 | -0.051 | -16.40 | 0.3064 | 0.3096 | 0.2501 | 2405525 |
| 1713657000 | 0.311 | 0.0132 | 4.43 | 0.2973 | 0.3149 | 0.2734 | 2686067 |
| 1713570600 | 0.2978 | -0.0178 | -5.64 | 0.3191 | 0.3196 | 0.2727 | 4962906 |
| 1713484200 | 0.3156 | 0.0233 | 7.97 | 0.2921 | 0.3238 | 0.2879 | 8906347 |
| 1713397800 | 0.2923 | 0.0224 | 8.30 | 0.2685 | 0.3 | 0.2645 | 6409062 |
| 1713311400 | 0.2699 | 0.0195 | 7.79 | 0.2522 | 0.3027 | 0.2343 | 9002356 |
| 1713225000 | 0.2504 | 0.0211 | 9.20 | 0.2336 | 0.26 | 0.2202 | 3510323 |
| 1713138600 | 0.2293 | 0.0203 | 9.71 | 0.202 | 0.235 | 0.1702 | 6432167 |
| 1713052200 | 0.209 | 0.0147 | 7.57 | 0.1921 | 0.24 | 0.1801 | 9835892 |
| 1712965800 | 0.1943 | 0.026 | 15.45 | 0.1678 | 0.2096 | 0.1464 | 5814753 |
| 1712879400 | 0.1683 | 0.0046 | 2.81 | 0.1645 | 0.1976 | 0.1643 | 3995385 |
| 1712793000 | 0.1637 | 0.0035 | 2.18 | 0.1594 | 0.1841 | 0.15 | 5157576 |
| 1712706600 | 0.1602 | 0.028 | 21.18 | 0.1322 | 0.1696 | 0.127 | 2978822 |
| 1712620200 | 0.1322 | 0.0032 | 2.48 | 0.1291 | 0.1392 | 0.1265 | 1133790 |
| 1712533800 | 0.129 | 0 | 0.00 | 0.1286 | 0.1325 | 0.1275 | 312498 |
| 1712447400 | 0.129 | -0.0061 | -4.52 | 0.1349 | 0.1356 | 0.1271 | 599327 |
| 1712361000 | 0.1351 | -0.0071 | -4.99 | 0.142 | 0.1588 | 0.1316 | 2014937 |
| 1712274600 | 0.1422 | 0.0022 | 1.57 | 0.1401 | 0.16 | 0.137 | 517443 |
| 1712188200 | 0.14 | 0.0013 | 0.94 | 0.1394 | 0.149 | 0.1302 | 1018503 |
| 1712101800 | 0.1387 | -0.0048 | -3.34 | 0.1449 | 0.1542 | 0.137 | 1370833 |
| 1712015400 | 0.1435 | -0.003 | -2.05 | 0.1462 | 0.1486 | 0.1408 | 1296902 |
| 1711929000 | 0.1465 | -0.0045 | -2.98 | 0.152 | 0.1543 | 0.1444 | 859134 |
| 1711842600 | 0.151 | 0.0076 | 5.30 | 0.1434 | 0.1638 | 0.1434 | 1539112 |
| 1711756200 | 0.1434 | -0.0068 | -4.53 | 0.1506 | 0.1605 | 0.1409 | 1220708 |
| 1711669800 | 0.1502 | -0.0068 | -4.33 | 0.1567 | 0.1599 | 0.1424 | 993993 |
| 1711583400 | 0.157 | -0.0101 | -6.04 | 0.1671 | 0.1702 | 0.1521 | 584060 |
| 1711497000 | 0.1671 | -0.0124 | -6.91 | 0.1795 | 0.1804 | 0.1621 | 793751 |
| 1711410600 | 0.1795 | 0.0049 | 2.81 | 0.1746 | 0.1848 | 0.1709 | 921108 |
| 1711324200 | 0.1746 | 0.0102 | 6.20 | 0.1647 | 0.18 | 0.1643 | 238489 |
| 1711237800 | 0.1644 | 0.0061 | 3.85 | 0.1593 | 0.1885 | 0.1578 | 358591 |
| 1711151400 | 0.1583 | -0.0103 | -6.11 | 0.1686 | 0.1743 | 0.1565 | 371499 |
| 1711065000 | 0.1686 | 0.0086 | 5.38 | 0.1575 | 0.1877 | 0.1511 | 964314 |
| 1710978600 | 0.16 | 0.0195 | 13.88 | 0.1405 | 0.1718 | 0.1361 | 611275 |
| 1710892200 | 0.1405 | -0.0165 | -10.51 | 0.1584 | 0.1584 | 0.137 | 518770 |
| 1710805800 | 0.157 | -0.0104 | -6.21 | 0.1674 | 0.1679 | 0.151 | 809288 |
| 1710719400 | 0.1674 | -0.0035 | -2.05 | 0.1709 | 0.1745 | 0.1554 | 505890 |
| 1710633000 | 0.1709 | -0.0198 | -10.38 | 0.1916 | 0.1923 | 0.16 | 710019 |
| 1710546600 | 0.1907 | -0.004 | -2.05 | 0.1965 | 0.1974 | 0.1728 | 1893681 |
| 1710460200 | 0.1947 | -0.0003 | -0.15 | 0.1955 | 0.2 | 0.18 | 616707 |
| 1710373800 | 0.195 | -0.0114 | -5.52 | 0.2061 | 0.2134 | 0.1901 | 667249 |
| 1710287400 | 0.2064 | -0.0218 | -9.55 | 0.2282 | 0.2304 | 0.2015 | 552408 |
| 1710201000 | 0.2282 | 0.0107 | 4.92 | 0.2171 | 0.2317 | 0.2101 | 601633 |
| 1710114600 | 0.2175 | -0.0121 | -5.27 | 0.2296 | 0.2323 | 0.2147 | 366261 |
| 1710028200 | 0.2296 | 0 | 0.00 | 0.2296 | 0.2296 | 0.2296 | 0 |
| 1709941800 | 0.2296 | -0.0096 | -4.01 | 0.2398 | 0.2462 | 0.2257 | 433578 |
| 1709855400 | 0.2392 | 0.022 | 10.13 | 0.2172 | 0.2561 | 0.2166 | 1129569 |
| 1709769000 | 0.2172 | -0.0141 | -6.10 | 0.2306 | 0.2375 | 0.215 | 545051 |
| 1709682600 | 0.2313 | 0.0001 | 0.04 | 0.2312 | 0.266 | 0.2193 | 1141960 |
| 1709596200 | 0.2312 | -0.0278 | -10.73 | 0.2609 | 0.2664 | 0.2227 | 897533 |
| 1709509800 | 0.259 | -0.0059 | -2.23 | 0.2646 | 0.2654 | 0.256 | 400121 |
| 1709423400 | 0.2649 | 0.0053 | 2.04 | 0.2598 | 0.2698 | 0.2569 | 294771 |
| 1709337000 | 0.2596 | 0.0175 | 7.23 | 0.2435 | 0.2683 | 0.2424 | 793077 |
| 1709250600 | 0.2421 | 0.0114 | 4.94 | 0.2318 | 0.2476 | 0.2268 | 993076 |
| 1709164200 | 0.2307 | -0.003 | -1.28 | 0.2309 | 0.2395 | 0.2227 | 616313 |
| 1709077800 | 0.2337 | -0.0093 | -3.83 | 0.2449 | 0.2466 | 0.2301 | 371145 |
| 1708991400 | 0.243 | -0.0024 | -0.98 | 0.2454 | 0.2468 | 0.2357 | 316420 |
| 1708905000 | 0.2454 | -0.0135 | -5.21 | 0.2567 | 0.2648 | 0.2432 | 641467 |
| 1708818600 | 0.2589 | 0.0089 | 3.56 | 0.25 | 0.26 | 0.2449 | 611038 |
| 1708732200 | 0.25 | 0.0179 | 7.71 | 0.2292 | 0.25 | 0.2217 | 1206730 |
| 1708645800 | 0.2321 | 0.0151 | 6.96 | 0.2205 | 0.2398 | 0.2194 | 852138 |
| 1708559400 | 0.217 | -0.0355 | -14.06 | 0.2517 | 0.2591 | 0.2111 | 1036473 |
| 1708473000 | 0.2525 | 0.0034 | 1.36 | 0.2478 | 0.2666 | 0.2405 | 1155766 |
| 1708386600 | 0.2491 | 0.034 | 15.81 | 0.2151 | 0.2526 | 0.215 | 1358633 |
| 1708300200 | 0.2151 | -0.0066 | -2.98 | 0.2212 | 0.2231 | 0.212 | 574918 |
| 1708213800 | 0.2217 | -0.0042 | -1.86 | 0.2242 | 0.2308 | 0.2101 | 749413 |
| 1708127400 | 0.2259 | -0.0089 | -3.79 | 0.2348 | 0.245 | 0.222 | 761143 |
| 1708041000 | 0.2348 | -0.0057 | -2.37 | 0.2402 | 0.2499 | 0.2273 | 768060 |
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
