We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.3015 | -32.4717285945 | 0.9285 | 0.9435 | 0.5555 | 730038.97264 | CX |
| 4 | -0.3174 | -33.6086404066 | 0.9444 | 1.13 | 0.5555 | 542332.536364 | CX |
| 12 | -0.078 | -11.0638297872 | 0.705 | 1.15 | 0.5555 | 648868.732107 | CX |
| 26 | 0.0596 | 10.5040535777 | 0.5674 | 1.15 | 0.5555 | 661378.106104 | CX |
| 52 | -0.3048 | -32.7108821636 | 0.9318 | 1.72 | 0.5555 | 584450.38284 | CX |
| 156 | -4.943 | -88.7432675045 | 5.57 | 9.2 | 0.5118 | 522884.800518 | CX |
| 260 | -0.26377141 | -29.6115711662 | 0.89077141 | 9.2 | 0.28753788 | 691104.364892 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.6713 | 0.0274 | 4.26 | 0.6462 | 0.716 | 0.6291 | 681356 |
| 1713397800 | 0.6439 | -0.0038 | -0.59 | 0.6441 | 0.6643 | 0.6188 | 376897 |
| 1713311400 | 0.6477 | 0.0044 | 0.68 | 0.6437 | 0.6606 | 0.6143 | 390134 |
| 1713225000 | 0.6433 | -0.0358 | -5.27 | 0.6779 | 0.7002 | 0.6192 | 337243 |
| 1713138600 | 0.6791 | 0.0326 | 5.04 | 0.6197 | 0.6839 | 0.6033 | 915451 |
| 1713052200 | 0.6465 | -0.1342 | -17.19 | 0.7789 | 0.7854 | 0.5555 | 1433310 |
| 1712965800 | 0.7807 | -0.1281 | -14.10 | 0.9285 | 0.9435 | 0.7327 | 975878 |
| 1712879400 | 0.9088 | -0.0127 | -1.38 | 0.9393 | 0.9439 | 0.9036 | 248356 |
| 1712793000 | 0.9215 | -0.0379 | -3.95 | 0.934 | 0.9626 | 0.8939 | 258327 |
| 1712706600 | 0.9594 | -0.0383 | -3.84 | 0.9966 | 1.01 | 0.9529 | 433136 |
| 1712620200 | 0.9977 | 0.0432 | 4.53 | 0.9541 | 1 | 0.9459 | 223125 |
| 1712533800 | 0.9545 | 0.0229 | 2.46 | 0.9318 | 0.9723 | 0.9266 | 358045 |
| 1712447400 | 0.9316 | 0.0295 | 3.27 | 0.8973 | 0.9379 | 0.8938 | 225564 |
| 1712361000 | 0.9021 | -0.0187 | -2.03 | 0.9247 | 0.9319 | 0.872 | 280051 |
| 1712274600 | 0.9208 | 0.0158 | 1.75 | 0.9072 | 0.9464 | 0.8759 | 386484 |
| 1712188200 | 0.905 | -0.0158 | -1.72 | 0.9074 | 0.9412 | 0.8806 | 518885 |
| 1712101800 | 0.9208 | -0.1492 | -13.94 | 1.07 | 1.08 | 0.9122 | 748187 |
| 1712015400 | 1.07 | 0 | 0.00 | 1.06 | 1.13 | 1.03 | 920058 |
| 1711929000 | 1.07 | 0.05 | 4.90 | 1.02 | 1.09 | 1.02 | 352737 |
| 1711842600 | 1.02 | -0.05 | -4.67 | 1.06 | 1.06 | 1.01 | 414610 |
| 1711756200 | 1.07 | 0.06 | 5.94 | 1.01 | 1.07 | 0.9886 | 651662 |
| 1711669800 | 1.01 | 0.04 | 3.74 | 0.9882 | 1.01 | 0.9564 | 459774 |
| 1711583400 | 0.9736 | -0.0364 | -3.60 | 1 | 1.05 | 0.9638 | 813949 |
| 1711497000 | 1.01 | 0.04 | 4.41 | 0.9703 | 1.04 | 0.9694 | 878079 |
| 1711410600 | 0.9673 | 0.0347 | 3.72 | 0.9274 | 0.9795 | 0.927 | 722494 |
| 1711324200 | 0.9326 | 0.0189 | 2.07 | 0.9108 | 0.9367 | 0.8978 | 250034 |
| 1711237800 | 0.9137 | 0.0276 | 3.11 | 0.92 | 0.9396 | 0.8961 | 413836 |
| 1711151400 | 0.8861 | -0.07 | -7.32 | 0.9444 | 0.965 | 0.8837 | 517635 |
| 1711065000 | 0.9561 | 0.0022 | 0.23 | 0.9466 | 0.9938 | 0.929 | 1348415 |
| 1710978600 | 0.9539 | 0.1103 | 13.07 | 0.8553 | 0.9583 | 0.81 | 1163478 |
| 1710892200 | 0.8436 | -0.1145 | -11.95 | 0.9612 | 0.9845 | 0.8229 | 718385 |
| 1710805800 | 0.9581 | 0.0325 | 3.51 | 0.9123 | 0.9842 | 0.8824 | 665290 |
| 1710719400 | 0.9256 | 0.0321 | 3.59 | 0.8826 | 0.9273 | 0.8401 | 390882 |
| 1710633000 | 0.8935 | -0.1006 | -10.12 | 0.9919 | 1.01 | 0.8724 | 436780 |
| 1710546600 | 0.9941 | -0.0859 | -7.95 | 1.08 | 1.09 | 0.9175 | 1409048 |
| 1710460200 | 1.08 | -0.03 | -2.70 | 1.09 | 1.15 | 1 | 651753 |
| 1710373800 | 1.11 | 0.05 | 4.72 | 1.06 | 1.14 | 1.06 | 1111600 |
| 1710287400 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 0.9778 | 1008241 |
| 1710201000 | 1.09 | 0.08 | 7.92 | 1.08 | 1.11 | 1 | 3150029 |
| 1710114600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.05 | 0.9734 | 725593 |
| 1710028200 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 541576 |
| 1709941800 | 1.03 | 0.01 | 0.98 | 1.02 | 1.07 | 0.9848 | 1363734 |
| 1709855400 | 1.02 | 0.07 | 6.99 | 0.965 | 1.02 | 0.9503 | 896258 |
| 1709769000 | 0.9534 | 0.0646 | 7.27 | 0.8675 | 0.9539 | 0.8522 | 401455 |
| 1709682600 | 0.8888 | -0.0848 | -8.71 | 0.971 | 0.999 | 0.7858 | 1865263 |
| 1709596200 | 0.9736 | 0.032 | 3.40 | 0.945 | 0.9986 | 0.9309 | 1455459 |
| 1709509800 | 0.9416 | -0.0151 | -1.58 | 0.9542 | 0.9742 | 0.8924 | 555360 |
| 1709423400 | 0.9567 | 0.0572 | 6.36 | 0.8969 | 0.9787 | 0.885 | 1317663 |
| 1709337000 | 0.8995 | 0.0562 | 6.66 | 0.8454 | 0.9 | 0.8421 | 1151605 |
| 1709250600 | 0.8433 | 0.0233 | 2.84 | 0.8184 | 0.88 | 0.8111 | 1225963 |
| 1709164200 | 0.82 | 0.0018 | 0.22 | 0.8194 | 0.847 | 0.7913 | 837770 |
| 1709077800 | 0.8182 | 0.0017 | 0.21 | 0.8155 | 0.8348 | 0.798 | 693360 |
| 1708991400 | 0.8165 | 0.0116 | 1.44 | 0.8048 | 0.8178 | 0.7675 | 1237238 |
| 1708905000 | 0.8049 | -0.0046 | -0.57 | 0.8076 | 0.8146 | 0.788 | 432716 |
| 1708818600 | 0.8095 | 0.0385 | 4.99 | 0.7828 | 0.8278 | 0.775 | 1868671 |
| 1708732200 | 0.771 | -0.0106 | -1.36 | 0.782 | 0.7867 | 0.7563 | 1326511 |
| 1708645800 | 0.7816 | 0.0151 | 1.97 | 0.7825 | 0.79 | 0.7523 | 709448 |
| 1708559400 | 0.7665 | -0.006 | -0.78 | 0.772 | 0.7969 | 0.7497 | 387056 |
| 1708473000 | 0.7725 | -0.0177 | -2.24 | 0.7892 | 0.7948 | 0.7467 | 788955 |
| 1708386600 | 0.7902 | 0.0236 | 3.08 | 0.7632 | 0.7971 | 0.7611 | 529972 |
| 1708300200 | 0.7666 | 0.0339 | 4.63 | 0.743 | 0.7692 | 0.7353 | 541819 |
| 1708213800 | 0.7327 | -0.015 | -2.01 | 0.7574 | 0.7578 | 0.7188 | 190715 |
| 1708127400 | 0.7477 | -0.0053 | -0.70 | 0.7515 | 0.7742 | 0.739 | 405666 |
| 1708041000 | 0.753 | 0.0216 | 2.95 | 0.7418 | 0.7686 | 0.7348 | 763588 |
| 1707954600 | 0.7314 | 0.0105 | 1.46 | 0.7221 | 0.744 | 0.716 | 214283 |
| 1707868200 | 0.7209 | -0.0086 | -1.18 | 0.7299 | 0.7392 | 0.7099 | 354498 |
| 1707781800 | 0.7295 | 0.0147 | 2.06 | 0.7159 | 0.7335 | 0.7031 | 296310 |
| 1707695400 | 0.7148 | -0.0039 | -0.54 | 0.7181 | 0.7256 | 0.7128 | 145120 |
| 1707609000 | 0.7187 | -0.0094 | -1.29 | 0.7289 | 0.7325 | 0.7184 | 192109 |
| 1707522600 | 0.7281 | 0.0136 | 1.90 | 0.721 | 0.7354 | 0.7112 | 397990 |
| 1707436200 | 0.7145 | 0.0078 | 1.10 | 0.7058 | 0.7284 | 0.7017 | 435397 |
| 1707349800 | 0.7067 | 0.0194 | 2.82 | 0.6937 | 0.7119 | 0.6834 | 289321 |
| 1707263400 | 0.6873 | 0.0017 | 0.25 | 0.687 | 0.6957 | 0.6795 | 151356 |
| 1707177000 | 0.6856 | -0.0026 | -0.38 | 0.6906 | 0.7001 | 0.6788 | 451947 |
| 1707090600 | 0.6882 | -0.0191 | -2.70 | 0.7018 | 0.7065 | 0.6859 | 195665 |
| 1707004200 | 0.7073 | 0.0061 | 0.87 | 0.7038 | 0.7141 | 0.703 | 170160 |
| 1706917800 | 0.7012 | 0.0016 | 0.23 | 0.7014 | 0.7107 | 0.6999 | 213137 |
| 1706831400 | 0.6996 | -0.0048 | -0.68 | 0.6973 | 0.7113 | 0.6907 | 193116 |
| 1706745000 | 0.7044 | -0.0188 | -2.60 | 0.7171 | 0.7309 | 0.7044 | 208327 |
| 1706658600 | 0.7232 | -0.0132 | -1.79 | 0.7342 | 0.7504 | 0.7219 | 399875 |
| 1706572200 | 0.7364 | 0.0192 | 2.68 | 0.7198 | 0.7388 | 0.7112 | 215982 |
| 1706485800 | 0.7172 | 0.0007 | 0.10 | 0.7224 | 0.7336 | 0.7163 | 194167 |
| 1706399400 | 0.7165 | 0.0026 | 0.36 | 0.709 | 0.722 | 0.7017 | 122062 |
| 1706313000 | 0.7139 | 0.0192 | 2.76 | 0.705 | 0.7177 | 0.6852 | 211497 |
| 1706226600 | 0.6947 | -0.0075 | -1.07 | 0.7004 | 0.7038 | 0.6793 | 240258 |
| 1706140200 | 0.7022 | 0.0018 | 0.26 | 0.7009 | 0.7055 | 0.6767 | 348282 |
| 1706053800 | 0.7004 | 0.0284 | 4.23 | 0.673 | 0.775 | 0.6663 | 3891405 |
| 1705967400 | 0.672 | -0.0468 | -6.51 | 0.6968 | 0.7248 | 0.6659 | 1124400 |
| 1705881000 | 0.7188 | -0.0001 | -0.01 | 0.7182 | 0.7305 | 0.7159 | 303327 |
| 1705794600 | 0.7189 | 0.0132 | 1.87 | 0.7044 | 0.7249 | 0.7013 | 420166 |
| 1705708200 | 0.7057 | -0.0082 | -1.15 | 0.7136 | 0.717 | 0.6701 | 1260827 |
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
