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 | 0.04429771 | 8.51530975175 | 0.52021255 | 2.19119506 | 0.50091946 | 113212.802247 | CX |
| 4 | -0.21699533 | -27.7663183446 | 0.78150559 | 2.20444836 | 0.47348616 | 214129.180604 | CX |
| 12 | 0.00593874 | 1.0632013605 | 0.55857152 | 2.24330798 | 0.47348616 | 214331.386859 | CX |
| 26 | 0.05155174 | 10.0498847353 | 0.51295852 | 2.24330798 | 0.47348616 | 245400.306723 | CX |
| 52 | -0.06276262 | -10.0056326363 | 0.62727288 | 2.24330798 | 0.45689003 | 219427.376554 | CX |
| 156 | -2.44173389 | -81.2220753926 | 3.00624415 | 6.70016229 | 0.38861207 | 307443.741342 | CX |
| 260 | -0.12918385 | -18.6225957721 | 0.69369411 | 6.70016229 | 0.25491695 | 676864.739852 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.58700566 | -0.022478 | -3.69 | 0.61305224 | 0.62893293 | 0.58239005 | 145315 |
| 1713916200 | 0.60948406 | 0.01088236 | 1.82 | 0.59818507 | 0.61588519 | 0.58878562 | 117687 |
| 1713829800 | 0.5986017 | 0.0257092 | 4.49 | 0.88423552 | 2.19119506 | 0.59191222 | 70216 |
| 1713743400 | 0.5728925 | -0.012729 | -2.17 | 0.58563356 | 0.59149328 | 0.56715594 | 133596 |
| 1713657000 | 0.58562141 | 0.04318171 | 7.96 | 0.54260419 | 0.59400935 | 0.53582719 | 148842 |
| 1713570600 | 0.5424397 | 0.00241164 | 0.45 | 0.53747038 | 0.55285481 | 0.50091946 | 86758 |
| 1713484200 | 0.54002806 | 0.02210357 | 4.27 | 0.52021255 | 0.5412091 | 0.50618631 | 90072 |
| 1713397800 | 0.51792449 | -0.005071 | -0.97 | 0.5128856 | 0.5328466 | 0.49766489 | 154942 |
| 1713311400 | 0.52299561 | 0.00485212 | 0.94 | 0.51494334 | 0.52839 | 0.49483847 | 115379 |
| 1713225000 | 0.51814349 | -0.02781 | -5.09 | 0.88423552 | 0.94045067 | 0.49964233 | 436796 |
| 1713138600 | 0.54595349 | 0.01487277 | 2.80 | 0.52949441 | 0.55348891 | 0.4930656 | 318564 |
| 1713052200 | 0.53108072 | -0.09854 | -15.65 | 0.62960669 | 0.62960669 | 0.47348616 | 678434 |
| 1712965800 | 0.62962098 | -0.110496 | -14.93 | 0.74162782 | 0.75222037 | 0.61155262 | 588561 |
| 1712879400 | 0.74011684 | -0.012191 | -1.62 | 0.73214488 | 0.75356037 | 0.72068996 | 138897 |
| 1712793000 | 0.75230816 | -0.002581 | -0.34 | 0.7549129 | 0.7652995 | 0.71301933 | 152989 |
| 1712706600 | 0.75488882 | -0.032064 | -4.07 | 0.77713129 | 0.79372373 | 0.75235983 | 107431 |
| 1712620200 | 0.78695292 | 0.03526597 | 4.69 | 0.88423552 | 0.94045067 | 0.74995268 | 186794 |
| 1712533800 | 0.75168695 | 0.01795615 | 2.45 | 0.73286427 | 0.7654853 | 0.73000067 | 87412 |
| 1712447400 | 0.7337308 | 0.02224556 | 3.13 | 0.70680848 | 0.73996791 | 0.70680848 | 37062 |
| 1712361000 | 0.71148524 | -0.020692 | -2.83 | 0.73438003 | 0.7361177 | 0.68985852 | 191954 |
| 1712274600 | 0.73217757 | 0.01490695 | 2.08 | 0.71501884 | 0.74758699 | 0.69491506 | 134023 |
| 1712188200 | 0.71727062 | -0.015637 | -2.13 | 0.72551855 | 0.74708428 | 0.70128271 | 167770 |
| 1712101800 | 0.73290756 | -0.114685 | -13.53 | 0.8510813 | 0.8591389 | 0.72839579 | 562806 |
| 1712015400 | 0.84759286 | 0.00873653 | 1.04 | 0.88423552 | 2.20444836 | 0.82335793 | 409580 |
| 1711929000 | 0.83885633 | 0.03424946 | 4.26 | 0.80368008 | 0.85953972 | 0.80368008 | 129849 |
| 1711842600 | 0.80460687 | -0.036381 | -4.33 | 0.82702114 | 0.83822034 | 0.80062779 | 186458 |
| 1711756200 | 0.84098803 | 0.0402269 | 5.02 | 0.79133072 | 0.8434011 | 0.78544344 | 210960 |
| 1711669800 | 0.80076113 | 0.02474966 | 3.19 | 0.78150559 | 0.8037372 | 0.7583145 | 206456 |
| 1711583400 | 0.77601147 | -0.015392 | -1.94 | 0.79529985 | 0.82459124 | 0.76416691 | 337283 |
| 1711497000 | 0.79140386 | 0.02868577 | 3.76 | 0.7627224 | 0.80893339 | 0.75249528 | 184753 |
| 1711410600 | 0.76271809 | 0.0232033 | 3.14 | 0.88423552 | 0.94045067 | 0.7384573 | 328246 |
| 1711324200 | 0.73951479 | 0.01375027 | 1.89 | 0.72385128 | 0.74375661 | 0.71401911 | 96650 |
| 1711237800 | 0.72576452 | 0.00672841 | 0.94 | 0.72139486 | 0.74594995 | 0.70906098 | 174473 |
| 1711151400 | 0.71903611 | -0.033199 | -4.41 | 0.75259825 | 0.76359979 | 0.70166637 | 212660 |
| 1711065000 | 0.75223512 | 0.00493448 | 0.66 | 0.72908962 | 0.77635418 | 0.72704211 | 204682 |
| 1710978600 | 0.74730064 | 0.08894898 | 13.51 | 0.65893203 | 0.74774142 | 0.63756846 | 310843 |
| 1710892200 | 0.65835166 | -0.093208 | -12.40 | 0.7528888 | 0.76249514 | 0.64976266 | 244617 |
| 1710805800 | 0.75155994 | 0.03716879 | 5.20 | 0.88423552 | 2.24330798 | 0.72158544 | 368168 |
| 1710719400 | 0.71439115 | 0.0148172 | 2.12 | 0.71302656 | 0.72780593 | 0.66544486 | 110613 |
| 1710633000 | 0.69957395 | -0.081199 | -10.40 | 0.77754946 | 0.79456299 | 0.68647255 | 129581 |
| 1710546600 | 0.78077334 | -0.059947 | -7.13 | 0.88423552 | 0.94045067 | 0.73189431 | 597711 |
| 1710460200 | 0.84072028 | -0.031934 | -3.66 | 0.86551404 | 0.89647925 | 0.78674672 | 98433 |
| 1710373800 | 0.87265431 | 0.04749921 | 5.76 | 0.82180309 | 0.87797695 | 0.82169979 | 382098 |
| 1710287400 | 0.8251551 | -0.011457 | -1.37 | 0.82892938 | 0.84811345 | 0.77939154 | 133578 |
| 1710201000 | 0.83661251 | 0.05971707 | 7.69 | 0.88423552 | 2.15758595 | 0.80387529 | 803766 |
| 1710114600 | 0.77689544 | -0.028001 | -3.48 | 0.80010446 | 0.81242786 | 0.76328827 | 127453 |
| 1710028200 | 0.80489656 | 0.00086764 | 0.11 | 0.79605885 | 0.81424096 | 0.79082922 | 127446 |
| 1709941800 | 0.80402892 | 0.00815138 | 1.02 | 0.78960961 | 0.83338596 | 0.77428896 | 392194 |
| 1709855400 | 0.79587754 | 0.04823197 | 6.45 | 0.74738105 | 0.79673341 | 0.7422054 | 177190 |
| 1709769000 | 0.74764557 | 0.04241174 | 6.01 | 0.69622232 | 0.7520188 | 0.67101551 | 146140 |
| 1709682600 | 0.70523383 | -0.059622 | -7.80 | 0.76111745 | 0.77972702 | 0.61114907 | 434324 |
| 1709596200 | 0.76485558 | 0.02107206 | 2.83 | 0.88423552 | 0.94045067 | 0.73622672 | 282215 |
| 1709509800 | 0.74378352 | -0.011584 | -1.53 | 0.753214 | 0.76883526 | 0.70987225 | 183531 |
| 1709423400 | 0.75536735 | 0.0464614 | 6.55 | 0.70915286 | 0.77273 | 0.69915083 | 231119 |
| 1709337000 | 0.70890595 | 0.04184988 | 6.27 | 0.66615711 | 0.70941305 | 0.66586696 | 97786 |
| 1709250600 | 0.66705607 | 0.03498799 | 5.54 | 0.63264279 | 0.69984445 | 0.62729789 | 344181 |
| 1709164200 | 0.63206808 | -0.010185 | -1.59 | 0.64201342 | 0.66882452 | 0.62919039 | 351672 |
| 1709077800 | 0.64225347 | 0.00160411 | 0.25 | 0.63808533 | 0.65289567 | 0.61458142 | 277306 |
| 1708991400 | 0.64064936 | 0.00714435 | 1.13 | 0.88423552 | 1.6145026 | 0.60969387 | 197125 |
| 1708905000 | 0.63350501 | -0.006337 | -0.99 | 0.63685282 | 0.64041 | 0.62252584 | 130418 |
| 1708818600 | 0.63984251 | 0.02604855 | 4.24 | 0.61191298 | 0.65282918 | 0.61191298 | 182608 |
| 1708732200 | 0.61379396 | 0.00098282 | 0.16 | 0.6148086 | 0.6240177 | 0.59686293 | 265260 |
| 1708645800 | 0.61281114 | -0.003167 | -0.51 | 0.61453123 | 0.62090007 | 0.59943542 | 79378 |
| 1708559400 | 0.6159777 | 0.00555075 | 0.91 | 0.61323681 | 0.62816913 | 0.59536192 | 160347 |
| 1708473000 | 0.61042695 | -0.016936 | -2.70 | 0.62870492 | 0.62920935 | 0.59715922 | 181964 |
| 1708386600 | 0.62736301 | 0.02268551 | 3.75 | 0.88423552 | 0.94045067 | 0.61149469 | 166969 |
| 1708300200 | 0.6046775 | 0.01395918 | 2.36 | 0.58938885 | 0.61008616 | 0.58405615 | 158193 |
| 1708213800 | 0.59071832 | -0.005989 | -1.00 | 0.59530042 | 0.59955519 | 0.57153643 | 105209 |
| 1708127400 | 0.596707 | -0.00048 | -0.08 | 0.59849084 | 0.61293279 | 0.5845066 | 256233 |
| 1708041000 | 0.59718731 | 0.01154024 | 1.97 | 0.58510536 | 0.61071551 | 0.58216968 | 319452 |
| 1707954600 | 0.58564707 | 0.01108524 | 1.93 | 0.57168149 | 0.59298293 | 0.56881042 | 155698 |
| 1707868200 | 0.57456183 | -0.000685 | -0.12 | 0.57498051 | 0.58528972 | 0.56690113 | 127810 |
| 1707781800 | 0.5752473 | 0.01329796 | 2.37 | 0.88423552 | 0.94045067 | 0.55229351 | 226190 |
| 1707695400 | 0.56194934 | -0.001135 | -0.20 | 0.56469616 | 0.57012426 | 0.5581557 | 94482 |
| 1707609000 | 0.56308417 | -0.003899 | -0.69 | 0.56710395 | 0.57417079 | 0.56158325 | 65168 |
| 1707522600 | 0.56698306 | 0.00333313 | 0.59 | 0.56410209 | 0.58306323 | 0.56410209 | 133825 |
| 1707436200 | 0.56364993 | 0.00596995 | 1.07 | 0.55750757 | 0.57738536 | 0.55476996 | 183385 |
| 1707349800 | 0.55767998 | 0.0113276 | 2.07 | 0.54579672 | 0.56300498 | 0.5414682 | 96393 |
| 1707263400 | 0.54635238 | -0.00118 | -0.22 | 0.54638191 | 0.5509824 | 0.54203332 | 48787 |
| 1707177000 | 0.54753256 | 0.00221613 | 0.41 | 0.88423552 | 0.94045067 | 0.54285315 | 97399 |
| 1707090600 | 0.54531643 | -0.013263 | -2.37 | 0.55676252 | 0.55698863 | 0.54354205 | 113708 |
| 1707004200 | 0.55857974 | 0.00162374 | 0.29 | 0.55766895 | 0.56522668 | 0.55717912 | 273028 |
| 1706917800 | 0.556956 | 0.0057578 | 1.04 | 0.55190577 | 0.55919109 | 0.55036231 | 95157 |
| 1706831400 | 0.5511982 | -0.008021 | -1.43 | 0.55857152 | 0.56087835 | 0.54500741 | 203294 |
| 1706745000 | 0.55921905 | -0.010908 | -1.91 | 0.56778788 | 0.57460216 | 0.55649989 | 354924 |
| 1706658600 | 0.57012657 | -0.008912 | -1.54 | 0.57626963 | 0.59134829 | 0.57012657 | 273585 |
| 1706572200 | 0.57903887 | 0.01468191 | 2.60 | 0.88423552 | 0.94045067 | 0.56291881 | 205816 |
| 1706485800 | 0.56435696 | 0.00171926 | 0.31 | 0.56743226 | 0.57817808 | 0.55555201 | 97691 |
| 1706399400 | 0.5626377 | 0.00253194 | 0.45 | 0.5608544 | 0.5685597 | 0.551926 | 93274 |
| 1706313000 | 0.56010576 | 0.01583545 | 2.91 | 0.54404828 | 0.5652889 | 0.53988527 | 131583 |
| 1706226600 | 0.54427031 | -0.009502 | -1.72 | 0.5522381 | 0.5522381 | 0.53311934 | 153037 |
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
