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 | 0.09171945 | 8.58015417709 | 1.06897205 | 2.25554033 | 1.0248191 | 303666.563415 | CX |
| 4 | -0.4737585 | -28.9858056227 | 1.63445 | 2.25554033 | 0.46061461 | 209580.927099 | CX |
| 12 | -0.09189003 | -7.33605180974 | 1.25258153 | 2.67392653 | 0.46061461 | 371322.305041 | CX |
| 26 | 0.13654903 | 13.3330111776 | 1.02414247 | 2.67392653 | 0.46061461 | 449138.164511 | CX |
| 52 | -0.08688097 | -6.96400185875 | 1.24757247 | 2.67392653 | 0.46061461 | 399930.794055 | CX |
| 156 | 1.1535091 | 16060.218033 | 0.0071824 | 25.48009094 | 0.00346698 | 382520.7467 | CX |
| 260 | 1.15264311 | 14321.4122328 | 0.00804839 | 684260.8528 | 0.00195893 | 712737.681322 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715298600 | 1.18969742 | 0.08 | 7.55 | 1.10930749 | 1.21517284 | 1.09610663 | 257429 |
| 1715212200 | 1.10620491 | 0.01 | 1.11 | 1.09126141 | 1.14009809 | 1.0478805 | 187016 |
| 1715125800 | 1.09408721 | -0 | -0.10 | 1.09835198 | 1.27463941 | 1.07916998 | 1460187 |
| 1715039400 | 1.09515297 | -0.01 | -0.87 | 2.14953596 | 2.25554033 | 1.0919272 | 61475 |
| 1714953000 | 1.10472168 | 0.02 | 1.71 | 1.08823274 | 1.13474555 | 1.05215447 | 52633 |
| 1714866600 | 1.08612073 | -0 | -0.20 | 1.09020401 | 1.11337615 | 1.07629317 | 42473 |
| 1714780200 | 1.08832152 | 0.02 | 1.84 | 1.06897205 | 1.1071359 | 1.0248191 | 64449 |
| 1714693800 | 1.0686725 | 0.04 | 3.78 | 1.02955203 | 1.09038357 | 0.99851035 | 55155 |
| 1714607400 | 1.02975529 | -0.02 | -1.54 | 1.03232717 | 1.04888369 | 0.96079218 | 131140 |
| 1714521000 | 1.04585307 | -0.06 | -5.37 | 1.10655097 | 1.11907565 | 0.99278715 | 63907 |
| 1714434600 | 1.10520735 | -0.01 | -0.50 | 2.14953596 | 2.25554033 | 0.46061461 | 139863 |
| 1714348200 | 1.11070707 | -0.04 | -3.73 | 1.15508689 | 1.18759574 | 1.10895517 | 290643 |
| 1714261800 | 1.15369421 | 0.03 | 2.82 | 1.11702685 | 1.15369421 | 1.09155018 | 61781 |
| 1714175400 | 1.12207724 | -0.02 | -1.90 | 1.14598342 | 1.15051326 | 1.101453 | 115078 |
| 1714089000 | 1.1438278 | -0 | -0.40 | 1.14367179 | 1.18087782 | 1.10159599 | 163373 |
| 1714002600 | 1.14839074 | -0.06 | -5.21 | 1.20236968 | 1.24167908 | 1.13169625 | 92961 |
| 1713916200 | 1.21155233 | -0 | -0.27 | 1.21326435 | 1.23753022 | 1.180433 | 56284 |
| 1713829800 | 1.21479087 | 0.02 | 1.76 | 2.14953596 | 2.25554033 | 0.46414874 | 69174 |
| 1713743400 | 1.19377949 | -0.03 | -2.34 | 1.21938814 | 1.23853492 | 1.15765323 | 106516 |
| 1713657000 | 1.22236039 | 0.11 | 9.75 | 1.1048946 | 1.22728409 | 1.0936303 | 108067 |
| 1713570600 | 1.11377798 | -0.01 | -0.76 | 1.12682718 | 1.2070396 | 1.04141393 | 172034 |
| 1713484200 | 1.12228047 | 0.04 | 3.29 | 1.0899969 | 1.13515497 | 1.06088612 | 127286 |
| 1713397800 | 1.0865759 | -0.03 | -2.64 | 1.11759045 | 1.15216784 | 1.04410642 | 174391 |
| 1713311400 | 1.11608221 | 0.01 | 0.67 | 1.11209638 | 1.13830671 | 1.05246106 | 246475 |
| 1713225000 | 1.10869325 | -0.08 | -6.75 | 2.14953596 | 2.25554033 | 1.07145816 | 144011 |
| 1713138600 | 1.1889666 | 0.1 | 8.94 | 1.0745316 | 1.21660176 | 1.04012738 | 476416 |
| 1713052200 | 1.09142607 | -0.23 | -17.16 | 1.31529069 | 1.34153455 | 0.93633262 | 560681 |
| 1712965800 | 1.31758828 | -0.31 | -19.12 | 1.63445 | 1.67292683 | 1.16453986 | 387354 |
| 1712879400 | 1.628996 | -0.08 | -4.73 | 1.69682024 | 1.70250206 | 1.60561961 | 80374 |
| 1712793000 | 1.70988483 | 0.02 | 1.28 | 1.68492918 | 1.71534698 | 1.61887526 | 94688 |
| 1712706600 | 1.68831112 | -0.1 | -5.70 | 1.79415893 | 1.79769991 | 1.67362911 | 122701 |
| 1712620200 | 1.79034568 | 0.1 | 5.78 | 2.14953596 | 2.25554033 | 1.68102236 | 251831 |
| 1712533800 | 1.69248948 | 0.03 | 1.76 | 1.65982689 | 1.72478966 | 1.65497459 | 39244 |
| 1712447400 | 1.66328193 | 0.02 | 1.52 | 1.626352 | 1.69627467 | 1.62350517 | 94132 |
| 1712361000 | 1.63842854 | -0.05 | -2.78 | 1.68889701 | 1.6985065 | 1.56429432 | 166903 |
| 1712274600 | 1.68520049 | 0.01 | 0.65 | 1.66810432 | 1.73967288 | 1.60090018 | 243258 |
| 1712188200 | 1.67431097 | 0.01 | 0.72 | 1.65798638 | 1.70934324 | 1.6142438 | 229208 |
| 1712101800 | 1.66237526 | -0.19 | -10.35 | 1.83846033 | 1.84439811 | 1.62709045 | 283599 |
| 1712015400 | 1.85424462 | -0.12 | -6.10 | 2.14953596 | 2.25554033 | 1.78490924 | 351857 |
| 1711929000 | 1.97476325 | 0 | 0.04 | 1.97788504 | 2.01373358 | 1.94446507 | 169247 |
| 1711842600 | 1.97398763 | -0.09 | -4.55 | 2.05171174 | 2.08572554 | 1.96106655 | 254459 |
| 1711756200 | 2.06798466 | 0.06 | 2.99 | 2.0171385 | 2.20461452 | 1.99732068 | 920216 |
| 1711669800 | 2.00791215 | 0.15 | 7.94 | 1.87496324 | 2.07067574 | 1.84025501 | 1337343 |
| 1711583400 | 1.86018925 | 0 | 0.06 | 1.86775991 | 1.93540482 | 1.79972211 | 258011 |
| 1711497000 | 1.85903661 | 0.01 | 0.47 | 1.84935266 | 1.9208069 | 1.82278136 | 358449 |
| 1711410600 | 1.85042886 | 0.09 | 4.87 | 2.14953596 | 2.25554033 | 1.79509197 | 253528 |
| 1711324200 | 1.7645485 | 0.07 | 4.35 | 1.685178 | 1.78100789 | 1.65561129 | 121885 |
| 1711237800 | 1.6909928 | 0.03 | 1.59 | 1.66863905 | 1.73892232 | 1.65606518 | 99436 |
| 1711151400 | 1.66446987 | -0.03 | -1.76 | 1.69039936 | 1.77755579 | 1.62656282 | 242228 |
| 1711065000 | 1.69427545 | -0.04 | -2.34 | 1.73594679 | 1.76946598 | 1.63837242 | 587248 |
| 1710978600 | 1.73483061 | 0.17 | 10.70 | 1.57176395 | 1.74425823 | 1.49567516 | 232091 |
| 1710892200 | 1.56711313 | -0.17 | -9.84 | 1.74388511 | 1.75094989 | 1.51480568 | 286474 |
| 1710805800 | 1.73811196 | -0.08 | -4.42 | 2.14953596 | 2.25554033 | 0.68726999 | 391452 |
| 1710719400 | 1.81849627 | 0.13 | 7.40 | 1.69689403 | 1.88553599 | 1.61265808 | 326059 |
| 1710633000 | 1.6932412 | -0.2 | -10.36 | 1.90905279 | 1.96175464 | 1.65790257 | 199102 |
| 1710546600 | 1.88895993 | -0.14 | -7.06 | 2.14953596 | 2.25554033 | 1.7237388 | 640528 |
| 1710460200 | 2.03244299 | -0.1 | -4.48 | 2.11850111 | 2.14045031 | 1.92693562 | 447059 |
| 1710373800 | 2.127807 | -0.03 | -1.53 | 2.17489524 | 2.29560142 | 2.09670932 | 869863 |
| 1710287400 | 2.16095505 | 0.02 | 1.12 | 2.14953596 | 2.25554033 | 2.02341396 | 497370 |
| 1710201000 | 2.1369599 | 0.02 | 1.10 | 1.49091938 | 2.19386824 | 1.48370695 | 1066003 |
| 1710114600 | 2.11374311 | -0.05 | -2.34 | 2.16890807 | 2.21684802 | 2.03820432 | 317698 |
| 1710028200 | 2.16448827 | 0.08 | 3.89 | 2.08612649 | 2.23619571 | 2.0669776 | 186309 |
| 1709941800 | 2.0833918 | -0.04 | -2.04 | 2.15080927 | 2.15905763 | 1.94283817 | 688816 |
| 1709855400 | 2.12668193 | 0.28 | 15.36 | 1.84146065 | 2.67392653 | 1.84146065 | 1837461 |
| 1709769000 | 1.84358022 | -0.02 | -1.30 | 1.85289237 | 1.94978288 | 1.78846617 | 327227 |
| 1709682600 | 1.86793469 | 0.05 | 2.61 | 1.80394865 | 2.17617902 | 1.57340272 | 1454105 |
| 1709596200 | 1.82039488 | 0.05 | 2.66 | 1.49091938 | 1.89253984 | 1.48370695 | 360698 |
| 1709509800 | 1.773212 | -0.1 | -5.54 | 1.847756 | 1.88046765 | 1.68413307 | 528999 |
| 1709423400 | 1.87727651 | 0.1 | 5.60 | 1.74843198 | 1.96267734 | 1.74843198 | 619868 |
| 1709337000 | 1.77769047 | 0.15 | 9.09 | 1.63578993 | 1.80472431 | 1.61377617 | 891585 |
| 1709250600 | 1.62955011 | 0.13 | 8.45 | 1.49091938 | 1.71386132 | 1.48370695 | 414305 |
| 1709164200 | 1.50254541 | 0.05 | 3.42 | 1.45214991 | 1.57117368 | 1.41360528 | 367081 |
| 1709077800 | 1.45289073 | 0.01 | 0.52 | 1.44850953 | 1.4824075 | 1.39634392 | 509176 |
| 1708991400 | 1.44543234 | 0.04 | 2.67 | 1.02782047 | 1.46658245 | 0.72214005 | 430061 |
| 1708905000 | 1.40778728 | 0 | 0.11 | 1.40023233 | 1.44552633 | 1.3752061 | 245361 |
| 1708818600 | 1.40624458 | 0.06 | 4.12 | 1.34793244 | 1.41307818 | 1.32433854 | 219775 |
| 1708732200 | 1.35063055 | -0 | -0.29 | 1.35967778 | 1.38338875 | 1.31584379 | 232725 |
| 1708645800 | 1.35458065 | -0.01 | -0.76 | 1.36736522 | 1.41563051 | 1.30094556 | 357861 |
| 1708559400 | 1.36490902 | -0.07 | -5.19 | 1.44558284 | 1.44558284 | 1.30574295 | 212638 |
| 1708473000 | 1.43957304 | -0.07 | -4.91 | 1.52039115 | 1.53542287 | 1.3352416 | 635485 |
| 1708386600 | 1.51397368 | 0.04 | 3.05 | 1.02782047 | 1.5350039 | 1.00779363 | 772616 |
| 1708300200 | 1.4691718 | 0.11 | 7.90 | 1.3475934 | 1.65086271 | 1.34265231 | 1195345 |
| 1708213800 | 1.36156573 | 0.04 | 2.71 | 1.32690829 | 1.42515809 | 1.28956222 | 521120 |
| 1708127400 | 1.32566149 | 0.07 | 5.74 | 1.25258153 | 1.34980418 | 1.25258153 | 480620 |
| 1708041000 | 1.25373686 | 0 | 0.19 | 1.25178687 | 1.29522879 | 1.23570865 | 386264 |
| 1707954600 | 1.25134007 | 0.04 | 3.04 | 1.2067277 | 1.27033569 | 1.19179859 | 471850 |
| 1707868200 | 1.21446412 | 0.03 | 2.15 | 1.18917474 | 1.21784081 | 1.16765261 | 387960 |
| 1707781800 | 1.18884752 | 0.05 | 4.33 | 1.02782047 | 1.20168969 | 1.00779363 | 211972 |
| 1707695400 | 1.13952928 | -0.02 | -1.78 | 1.15423856 | 1.17652724 | 1.1255662 | 196635 |
| 1707609000 | 1.16023408 | 0.02 | 2.11 | 1.14097948 | 1.20326433 | 1.13337048 | 593773 |
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
