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 | 0.0134 | 6.01436265709 | 0.2228 | 0.322 | 0.2167 | 176156.913687 | CX |
| 4 | -0.1138 | -32.5142857143 | 0.35 | 0.3961 | 0.2011 | 155477.07439 | CX |
| 12 | 0.0214 | 9.96275605214 | 0.2148 | 0.4016 | 0.2011 | 184009.580421 | CX |
| 26 | 0.0355 | 17.6880916791 | 0.2007 | 0.4016 | 0.1417 | 229338.424278 | CX |
| 52 | -0.0502 | -17.5279329609 | 0.2864 | 0.4016 | 0.1417 | 214103.899614 | CX |
| 156 | -1.4138 | -85.6848484848 | 1.65 | 3.14 | 0.135 | 323694.943422 | CX |
| 260 | -0.15235594 | -39.2108122192 | 0.38855594 | 3.2 | 0.1068 | 970931.753361 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.2374 | -0.0123 | -4.93 | 0.2497 | 0.2613 | 0.2374 | 305392 |
| 1713916200 | 0.2497 | -0.0023 | -0.91 | 0.252 | 0.254 | 0.2444 | 325545 |
| 1713829800 | 0.252 | 0.0089 | 3.66 | 0.318 | 0.322 | 0.2425 | 79093 |
| 1713743400 | 0.2431 | -0.0044 | -1.78 | 0.2475 | 0.2476 | 0.2391 | 119084 |
| 1713657000 | 0.2475 | 0.0189 | 8.27 | 0.2324 | 0.2475 | 0.2304 | 34522 |
| 1713570600 | 0.2286 | -0.0035 | -1.51 | 0.2321 | 0.2404 | 0.22 | 87322 |
| 1713484200 | 0.2321 | 0.0093 | 4.17 | 0.2228 | 0.2339 | 0.2167 | 282137 |
| 1713397800 | 0.2228 | -0.0039 | -1.72 | 0.2267 | 0.2304 | 0.2152 | 99574 |
| 1713311400 | 0.2267 | -0.0006 | -0.26 | 0.2273 | 0.2295 | 0.2169 | 54689 |
| 1713225000 | 0.2273 | -0.0112 | -4.70 | 0.2369 | 0.2499 | 0.2201 | 83814 |
| 1713138600 | 0.2385 | 0.0087 | 3.79 | 0.2298 | 0.2385 | 0.2188 | 98606 |
| 1713052200 | 0.2298 | -0.0423 | -15.55 | 0.2721 | 0.2721 | 0.2011 | 426799 |
| 1712965800 | 0.2721 | -0.0564 | -17.17 | 0.3285 | 0.3335 | 0.2596 | 304376 |
| 1712879400 | 0.3285 | 0.0121 | 3.82 | 0.318 | 0.3288 | 0.3148 | 45547 |
| 1712793000 | 0.3164 | -0.0037 | -1.16 | 0.3201 | 0.322 | 0.305 | 33374 |
| 1712706600 | 0.3201 | -0.02 | -5.88 | 0.3392 | 0.3426 | 0.3195 | 65625 |
| 1712620200 | 0.3401 | 0.0211 | 6.61 | 0.3182 | 0.3424 | 0.3129 | 416352 |
| 1712533800 | 0.319 | 0.0009 | 0.28 | 0.3181 | 0.3244 | 0.3179 | 65472 |
| 1712447400 | 0.3181 | 0.0063 | 2.02 | 0.3118 | 0.319 | 0.3118 | 48788 |
| 1712361000 | 0.3118 | -0.0047 | -1.48 | 0.3165 | 0.3165 | 0.3 | 20615 |
| 1712274600 | 0.3165 | 0.0088 | 2.86 | 0.3077 | 0.323 | 0.3014 | 59650 |
| 1712188200 | 0.3077 | -0.0052 | -1.66 | 0.3129 | 0.3156 | 0.2999 | 93053 |
| 1712101800 | 0.3129 | -0.0255 | -7.54 | 0.3384 | 0.3384 | 0.3035 | 132731 |
| 1712015400 | 0.3384 | -0.024 | -6.62 | 0.3613 | 0.3613 | 0.3278 | 307992 |
| 1711929000 | 0.3624 | -0.0003 | -0.08 | 0.3627 | 0.3629 | 0.3534 | 72580 |
| 1711842600 | 0.3627 | 0.0037 | 1.03 | 0.359 | 0.3961 | 0.3526 | 331782 |
| 1711756200 | 0.359 | -0.0035 | -0.97 | 0.3625 | 0.3625 | 0.3472 | 38995 |
| 1711669800 | 0.3625 | 0.0152 | 4.38 | 0.35 | 0.3651 | 0.3372 | 319835 |
| 1711583400 | 0.3473 | -0.0173 | -4.74 | 0.3646 | 0.3668 | 0.342 | 68188 |
| 1711497000 | 0.3646 | 0.0366 | 11.16 | 0.328 | 0.3789 | 0.328 | 379597 |
| 1711410600 | 0.328 | 0.0176 | 5.67 | 0.3113 | 0.3312 | 0.3098 | 273132 |
| 1711324200 | 0.3104 | 0.0096 | 3.19 | 0.3008 | 0.312 | 0.3008 | 38687 |
| 1711237800 | 0.3008 | 0.0091 | 3.12 | 0.2917 | 0.3061 | 0.2917 | 91736 |
| 1711151400 | 0.2917 | -0.0142 | -4.64 | 0.3055 | 0.3113 | 0.289 | 84939 |
| 1711065000 | 0.3059 | 0.0068 | 2.27 | 0.2991 | 0.3143 | 0.2991 | 224068 |
| 1710978600 | 0.2991 | 0.04 | 15.44 | 0.2655 | 0.2991 | 0.2567 | 240612 |
| 1710892200 | 0.2591 | -0.041 | -13.66 | 0.2986 | 0.3008 | 0.2591 | 195431 |
| 1710805800 | 0.3001 | -0.0118 | -3.78 | 0.308 | 0.3271 | 0.2943 | 50231 |
| 1710719400 | 0.3119 | 0.0129 | 4.31 | 0.299 | 0.3121 | 0.2846 | 144062 |
| 1710633000 | 0.299 | -0.0398 | -11.75 | 0.3388 | 0.3429 | 0.299 | 121891 |
| 1710546600 | 0.3388 | -0.0278 | -7.58 | 0.3671 | 0.3671 | 0.3076 | 268042 |
| 1710460200 | 0.3666 | -0.0074 | -1.98 | 0.3728 | 0.3772 | 0.3418 | 175346 |
| 1710373800 | 0.374 | 0.018 | 5.06 | 0.3568 | 0.376 | 0.3516 | 285818 |
| 1710287400 | 0.356 | -0.0044 | -1.22 | 0.3604 | 0.3604 | 0.326 | 211001 |
| 1710201000 | 0.3604 | 0.0098 | 2.80 | 0.3486 | 0.3614 | 0.3201 | 365758 |
| 1710114600 | 0.3506 | 0.0085 | 2.48 | 0.3404 | 0.4016 | 0.3331 | 612062 |
| 1710028200 | 0.3421 | 0.0154 | 4.71 | 0.3267 | 0.343 | 0.3227 | 142883 |
| 1709941800 | 0.3267 | -0.006 | -1.80 | 0.3321 | 0.3331 | 0.3085 | 119596 |
| 1709855400 | 0.3327 | 0.0126 | 3.94 | 0.3201 | 0.3334 | 0.3162 | 133273 |
| 1709769000 | 0.3201 | 0.0263 | 8.95 | 0.2963 | 0.3251 | 0.2854 | 161034 |
| 1709682600 | 0.2938 | -0.0298 | -9.21 | 0.3236 | 0.3348 | 0.25 | 408591 |
| 1709596200 | 0.3236 | 0.0198 | 6.52 | 0.3032 | 0.3578 | 0.3 | 522052 |
| 1709509800 | 0.3038 | -0.0088 | -2.82 | 0.3134 | 0.3134 | 0.2699 | 187408 |
| 1709423400 | 0.3126 | 0.0137 | 4.58 | 0.2989 | 0.3126 | 0.2958 | 151696 |
| 1709337000 | 0.2989 | 0.0119 | 4.15 | 0.2888 | 0.3016 | 0.286 | 425576 |
| 1709250600 | 0.287 | 0.0178 | 6.61 | 0.2692 | 0.296 | 0.2692 | 303507 |
| 1709164200 | 0.2692 | -0.0016 | -0.59 | 0.2708 | 0.2838 | 0.2413 | 246509 |
| 1709077800 | 0.2708 | 0.0055 | 2.07 | 0.2653 | 0.2741 | 0.26 | 293704 |
| 1708991400 | 0.2653 | 0.0093 | 3.63 | 0.2552 | 0.2665 | 0.2487 | 299412 |
| 1708905000 | 0.256 | 0.0028 | 1.11 | 0.2532 | 0.2561 | 0.2486 | 137013 |
| 1708818600 | 0.2532 | 0.0061 | 2.47 | 0.2471 | 0.2558 | 0.2436 | 152926 |
| 1708732200 | 0.2471 | 0.0053 | 2.19 | 0.2418 | 0.2495 | 0.2386 | 97549 |
| 1708645800 | 0.2418 | 0.0045 | 1.90 | 0.2373 | 0.246 | 0.2349 | 233210 |
| 1708559400 | 0.2373 | -0.009 | -3.65 | 0.2463 | 0.2465 | 0.2297 | 194831 |
| 1708473000 | 0.2463 | -0.0048 | -1.91 | 0.2502 | 0.2584 | 0.2325 | 196856 |
| 1708386600 | 0.2511 | 0.005 | 2.03 | 0.2453 | 0.2528 | 0.2443 | 318444 |
| 1708300200 | 0.2461 | 0.0035 | 1.44 | 0.2426 | 0.2475 | 0.2398 | 212589 |
| 1708213800 | 0.2426 | 0.0057 | 2.41 | 0.2369 | 0.2459 | 0.233 | 227574 |
| 1708127400 | 0.2369 | -0.0031 | -1.29 | 0.2391 | 0.2426 | 0.233 | 58388 |
| 1708041000 | 0.24 | 0.0077 | 3.31 | 0.2323 | 0.2414 | 0.2297 | 261358 |
| 1707954600 | 0.2323 | 0.0055 | 2.43 | 0.2263 | 0.2326 | 0.224 | 93900 |
| 1707868200 | 0.2268 | -0.0018 | -0.79 | 0.2285 | 0.23 | 0.2212 | 196001 |
| 1707781800 | 0.2286 | 0.0062 | 2.79 | 0.2216 | 0.2294 | 0.219 | 328966 |
| 1707695400 | 0.2224 | -0.0014 | -0.63 | 0.2238 | 0.2263 | 0.2224 | 63503 |
| 1707609000 | 0.2238 | -0.0034 | -1.50 | 0.2272 | 0.23 | 0.2227 | 46974 |
| 1707522600 | 0.2272 | 0.0096 | 4.41 | 0.2176 | 0.2286 | 0.2176 | 327995 |
| 1707436200 | 0.2176 | 0.0018 | 0.83 | 0.2158 | 0.2193 | 0.2153 | 95234 |
| 1707349800 | 0.2158 | 0.0022 | 1.03 | 0.2136 | 0.2163 | 0.2105 | 181374 |
| 1707263400 | 0.2136 | 0.0024 | 1.14 | 0.2112 | 0.2147 | 0.2112 | 99603 |
| 1707177000 | 0.2112 | -0.0015 | -0.71 | 0.2117 | 0.2152 | 0.2112 | 152655 |
| 1707090600 | 0.2127 | -0.0085 | -3.84 | 0.2212 | 0.2212 | 0.2123 | 56138 |
| 1707004200 | 0.2212 | 0.0013 | 0.59 | 0.2191 | 0.2212 | 0.2178 | 34485 |
| 1706917800 | 0.2199 | 0.0027 | 1.24 | 0.2172 | 0.2199 | 0.2163 | 45856 |
| 1706831400 | 0.2172 | 0.0024 | 1.12 | 0.2148 | 0.2172 | 0.2114 | 64153 |
| 1706745000 | 0.2148 | -0.0078 | -3.50 | 0.2226 | 0.2226 | 0.2148 | 125695 |
| 1706658600 | 0.2226 | -0.0034 | -1.50 | 0.226 | 0.2377 | 0.2226 | 180912 |
| 1706572200 | 0.226 | 0.0054 | 2.45 | 0.2208 | 0.2262 | 0.2204 | 758914 |
| 1706485800 | 0.2206 | -0.0081 | -3.54 | 0.2287 | 0.2287 | 0.2192 | 63892 |
| 1706399400 | 0.2287 | 0.0039 | 1.73 | 0.2254 | 0.2287 | 0.2211 | 38616 |
| 1706313000 | 0.2248 | 0.0046 | 2.09 | 0.2202 | 0.2279 | 0.2166 | 186301 |
| 1706226600 | 0.2202 | 0.007 | 3.28 | 0.2132 | 0.2225 | 0.2125 | 141321 |
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
