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 | 0.03404736 | 3.93841306477 | 0.86449439 | 1.85459806 | 0.32537533 | 122211.962544 | CX |
| 4 | -0.50147172 | -35.8190639409 | 1.40001347 | 1.85459806 | 0.32537533 | 208551.228196 | CX |
| 12 | -0.03271303 | -3.51279055985 | 0.93125478 | 1.85459806 | 0.32537533 | 235208.253377 | CX |
| 26 | 0.46435545 | 106.948434347 | 0.4341863 | 1.85459806 | 0.32537533 | 275408.830934 | CX |
| 52 | 0.05748953 | 6.83542931496 | 0.84105222 | 1.85459806 | 0.32537533 | 217752.087085 | CX |
| 156 | 0.06820783 | 8.21450603873 | 0.83033392 | 24.82584 | 0.26628774 | 215251.335579 | CX |
| 260 | 0.59241304 | 193.517635115 | 0.30612871 | 24.82584 | 0.09315004 | 185324.169305 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 0.89517154 | -0.00572 | -0.63 | 0.89913234 | 0.92388467 | 0.88291772 | 97995 |
| 1713829800 | 0.90089142 | 0.03702029 | 4.29 | 1.74441263 | 1.85459806 | 0.32537533 | 160574 |
| 1713743400 | 0.86387113 | -0.042982 | -4.74 | 0.90099573 | 0.91715859 | 0.85160697 | 122255 |
| 1713657000 | 0.90685349 | 0.08189963 | 9.93 | 0.81954824 | 0.91452375 | 0.80945636 | 112226 |
| 1713570600 | 0.82495386 | -0.008996 | -1.08 | 0.82919718 | 0.85018556 | 0.78579535 | 112849 |
| 1713484200 | 0.8339499 | 0.02765073 | 3.43 | 0.80943216 | 0.84688294 | 0.78653431 | 92564 |
| 1713397800 | 0.80629917 | -0.048164 | -5.64 | 0.86449439 | 0.8671476 | 0.78320894 | 157018 |
| 1713311400 | 0.85446294 | 0.03294334 | 4.01 | 0.82824588 | 0.89942955 | 0.8096333 | 271115 |
| 1713225000 | 0.8215196 | -0.077922 | -8.66 | 1.74441263 | 1.85459806 | 0.8083137 | 268101 |
| 1713138600 | 0.8994415 | 0.01951777 | 2.22 | 0.88054429 | 0.94888542 | 0.83081149 | 311470 |
| 1713052200 | 0.87992373 | -0.076309 | -7.98 | 0.95605667 | 1.01740539 | 0.74398566 | 654110 |
| 1712965800 | 0.95623242 | -0.171132 | -15.18 | 1.12973184 | 1.15567764 | 0.86849489 | 416490 |
| 1712879400 | 1.12736451 | -0.01 | -1.27 | 1.14366602 | 1.17773532 | 1.11709524 | 147444 |
| 1712793000 | 1.14189313 | -0 | -0.37 | 1.14707736 | 1.1812617 | 1.09577158 | 177690 |
| 1712706600 | 1.14616361 | -0.08 | -6.48 | 1.22862316 | 1.27481291 | 1.14162219 | 90339 |
| 1712620200 | 1.2256323 | 0 | 0.36 | 1.74441263 | 1.85459806 | 1.17986779 | 234492 |
| 1712533800 | 1.22128502 | 0.07 | 6.27 | 1.1447082 | 1.24225084 | 1.14090536 | 133811 |
| 1712447400 | 1.14919977 | 0.04 | 3.84 | 1.10904696 | 1.15978318 | 1.09628461 | 106766 |
| 1712361000 | 1.10672395 | -0.08 | -6.39 | 1.17716754 | 1.17969458 | 1.06068793 | 161847 |
| 1712274600 | 1.18223101 | 0 | 0.35 | 1.16949942 | 1.21722744 | 1.1361984 | 109911 |
| 1712188200 | 1.1781283 | -0.05 | -3.71 | 1.22779954 | 1.25967769 | 1.14710707 | 124125 |
| 1712101800 | 1.22349845 | -0.09 | -6.84 | 1.30762357 | 1.31201937 | 1.15493017 | 240001 |
| 1712015400 | 1.31331491 | -0.04 | -2.89 | 1.74441263 | 1.85459806 | 1.25894452 | 218861 |
| 1711929000 | 1.35240561 | 0.05 | 4.23 | 1.30071303 | 1.41428165 | 1.29085849 | 117258 |
| 1711842600 | 1.29746879 | -0.02 | -1.43 | 1.32624101 | 1.35291175 | 1.28889852 | 149581 |
| 1711756200 | 1.3162259 | -0.05 | -3.41 | 1.3578786 | 1.3578786 | 1.29829109 | 162575 |
| 1711669800 | 1.3626288 | 0.02 | 1.25 | 1.35742201 | 1.41826869 | 1.33214003 | 684745 |
| 1711583400 | 1.34577759 | -0.06 | -3.95 | 1.40001347 | 1.43317819 | 1.32820765 | 203209 |
| 1711497000 | 1.40105991 | -0.03 | -2.27 | 1.4331679 | 1.50633891 | 1.36743992 | 230520 |
| 1711410600 | 1.43364822 | 0.05 | 3.99 | 1.74441263 | 1.85459806 | 1.37276593 | 285164 |
| 1711324200 | 1.37865077 | 0.08 | 6.36 | 1.29195 | 1.39360672 | 1.27722792 | 132060 |
| 1711237800 | 1.29622934 | 0.01 | 0.82 | 1.29337228 | 1.33596564 | 1.27299792 | 115032 |
| 1711151400 | 1.28570005 | -0.06 | -4.63 | 1.35982699 | 1.38540491 | 1.2535389 | 174092 |
| 1711065000 | 1.34818502 | -0.07 | -4.93 | 1.42894656 | 1.46393679 | 1.33364232 | 718879 |
| 1710978600 | 1.41805166 | 0.12 | 9.18 | 1.29600587 | 1.43081701 | 1.23256 | 211327 |
| 1710892200 | 1.29887369 | -0.16 | -10.79 | 1.46279427 | 1.4768487 | 1.24978547 | 325576 |
| 1710805800 | 1.45590239 | -0.12 | -7.66 | 1.74441263 | 1.85459806 | 0.58690077 | 185609 |
| 1710719400 | 1.57665825 | 0.12 | 7.96 | 1.4517405 | 1.6087185 | 1.42074258 | 207164 |
| 1710633000 | 1.46037541 | -0.09 | -6.11 | 1.5750965 | 1.68112855 | 1.41626252 | 260018 |
| 1710546600 | 1.55535039 | -0.13 | -7.75 | 1.74441263 | 1.85459806 | 1.46213392 | 652260 |
| 1710460200 | 1.68601881 | -0.02 | -0.98 | 1.74441263 | 1.85459806 | 1.58034675 | 424089 |
| 1710373800 | 1.70264607 | 0.17 | 11.07 | 1.52858822 | 1.76127164 | 1.51689928 | 447670 |
| 1710287400 | 1.53288455 | -0.02 | -1.24 | 1.53949713 | 1.55921517 | 1.43056054 | 232416 |
| 1710201000 | 1.5521284 | 0.02 | 1.49 | 1.19913087 | 1.5822183 | 1.19794869 | 353655 |
| 1710114600 | 1.52929219 | -0.11 | -6.93 | 1.62261357 | 1.66066453 | 1.49548686 | 240308 |
| 1710028200 | 1.64323394 | 0.12 | 8.10 | 1.52115994 | 1.65316002 | 1.5019064 | 192573 |
| 1709941800 | 1.52012749 | -0.06 | -3.65 | 1.57885061 | 1.58540872 | 1.47515392 | 210586 |
| 1709855400 | 1.57772259 | 0.02 | 1.20 | 1.55829894 | 1.66695638 | 1.52449058 | 228063 |
| 1709769000 | 1.55897221 | 0.06 | 3.79 | 1.49758338 | 1.70650848 | 1.45835265 | 620811 |
| 1709682600 | 1.50206894 | -0.03 | -1.96 | 1.53916036 | 1.74846276 | 1.27145664 | 573668 |
| 1709596200 | 1.53217609 | 0.09 | 6.29 | 1.19913087 | 1.67642763 | 1.19794869 | 792515 |
| 1709509800 | 1.441461 | 0.09 | 6.99 | 1.348702 | 1.45118681 | 1.26734694 | 411197 |
| 1709423400 | 1.3472893 | 0.12 | 9.75 | 1.22562781 | 1.38010859 | 1.22067619 | 412960 |
| 1709337000 | 1.22760396 | 0.04 | 3.52 | 1.18940856 | 1.2509343 | 1.17979254 | 748593 |
| 1709250600 | 1.18584948 | -0.02 | -2.05 | 1.19913087 | 1.24294356 | 1.17280485 | 498179 |
| 1709164200 | 1.21067165 | 0.05 | 4.06 | 1.15677957 | 1.26099015 | 1.13031994 | 276216 |
| 1709077800 | 1.16346817 | -0.02 | -1.43 | 1.17794739 | 1.23791936 | 1.15215747 | 200880 |
| 1708991400 | 1.18035305 | 0 | 0.39 | 0.9097627 | 1.20692899 | 0.49030128 | 206966 |
| 1708905000 | 1.175787 | 0.16 | 15.48 | 1.01540657 | 1.1869257 | 1.00978252 | 360084 |
| 1708818600 | 1.01813441 | 0.04 | 4.31 | 0.97553913 | 1.0422608 | 0.95813177 | 96789 |
| 1708732200 | 0.97608199 | -0.046011 | -4.50 | 1.01928425 | 1.02150741 | 0.95719669 | 170176 |
| 1708645800 | 1.02209267 | 0.03 | 2.79 | 0.99275117 | 1.04325795 | 0.9713985 | 154380 |
| 1708559400 | 0.99431728 | -0.033465 | -3.26 | 1.02599117 | 1.03458922 | 0.95595351 | 169997 |
| 1708473000 | 1.02778257 | -0.04 | -3.87 | 1.07383934 | 1.07383934 | 0.98968821 | 157082 |
| 1708386600 | 1.06919588 | -0 | -0.30 | 0.9097627 | 1.10886297 | 0.8881083 | 102196 |
| 1708300200 | 1.07239876 | 0.04 | 4.34 | 1.0292718 | 1.08228334 | 1.00677033 | 108881 |
| 1708213800 | 1.02777801 | -0.04 | -4.19 | 1.07411773 | 1.08176482 | 1.00674 | 88786 |
| 1708127400 | 1.07273923 | -0 | -0.14 | 1.07804938 | 1.11028766 | 1.04989534 | 130049 |
| 1708041000 | 1.07421796 | 0.03 | 3.04 | 1.04476802 | 1.1003692 | 1.03304167 | 174618 |
| 1707954600 | 1.04254173 | 0.03 | 2.82 | 1.00954997 | 1.05324563 | 0.99934262 | 141799 |
| 1707868200 | 1.01398705 | -0.05 | -4.31 | 1.04538262 | 1.05255904 | 0.98794393 | 145726 |
| 1707781800 | 1.05963503 | 0.08 | 8.23 | 0.9097627 | 1.07382222 | 0.8881083 | 140039 |
| 1707695400 | 0.97908854 | -0.026036 | -2.59 | 1.00775935 | 1.03531083 | 0.97394723 | 112690 |
| 1707609000 | 1.00512493 | -0.02 | -1.81 | 1.0320678 | 1.04203833 | 0.96375407 | 123927 |
| 1707522600 | 1.0236588 | 0.09 | 9.19 | 0.94177066 | 1.07893866 | 0.93807425 | 205378 |
| 1707436200 | 0.9375174 | -0.009676 | -1.02 | 0.9459049 | 0.9683234 | 0.92816888 | 82937 |
| 1707349800 | 0.94719342 | 0.01689852 | 1.82 | 0.93560957 | 0.95909436 | 0.90765226 | 77690 |
| 1707263400 | 0.9302949 | 0.03979694 | 4.47 | 0.88716397 | 0.93651189 | 0.87976013 | 84182 |
| 1707177000 | 0.89049796 | 0.00056106 | 0.06 | 0.9097627 | 0.92679626 | 0.87659253 | 133513 |
| 1707090600 | 0.8899369 | -0.019138 | -2.11 | 0.9097627 | 0.913102 | 0.88459089 | 69978 |
| 1707004200 | 0.90907498 | -0.014468 | -1.57 | 0.92125257 | 0.93654666 | 0.90882476 | 40330 |
| 1706917800 | 0.92354262 | 0.0227214 | 2.52 | 0.90115062 | 0.938432 | 0.89776499 | 110741 |
| 1706831400 | 0.90082122 | 0.00997668 | 1.12 | 0.89069447 | 0.91104814 | 0.88040279 | 75469 |
| 1706745000 | 0.89084454 | -0.02309 | -2.53 | 0.93125478 | 0.93125478 | 0.88535811 | 91547 |
| 1706658600 | 0.91393408 | -0.040488 | -4.24 | 0.95250336 | 0.9646994 | 0.91393408 | 68274 |
| 1706572200 | 0.95442174 | 0.04617771 | 5.08 | 0.99741198 | 1.02490906 | 0.89529489 | 206174 |
| 1706485800 | 0.90824403 | -0.054714 | -5.68 | 0.95561725 | 0.97499882 | 0.90521862 | 88330 |
| 1706399400 | 0.96295773 | 0.01849893 | 1.96 | 0.93630964 | 0.97379161 | 0.92374256 | 70847 |
| 1706313000 | 0.9444588 | 0.04262148 | 4.73 | 0.90669649 | 0.96215381 | 0.85842815 | 294734 |
| 1706226600 | 0.90183732 | -0.03748 | -3.99 | 0.93985336 | 0.93985336 | 0.87469211 | 155012 |
| 1706140200 | 0.93931729 | 0.01663278 | 1.80 | 0.92276385 | 0.98319448 | 0.8959314 | 163800 |
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
