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 | 0.02216294 | 3.12301578825 | 0.70966468 | 0.80773795 | 0.66918628 | 131581.755381 | CX |
| 4 | -0.41960619 | -36.4420591402 | 1.15143381 | 1.27599057 | 0.63299125 | 188055.00764 | CX |
| 12 | -0.03495256 | -4.55835465126 | 0.76678018 | 1.57967285 | 0.62652701 | 236747.492795 | CX |
| 26 | 0.31664952 | 76.2683580854 | 0.4151781 | 1.57967285 | 0.32027475 | 272787.968592 | CX |
| 52 | -0.02669708 | -3.51960588759 | 0.7585247 | 1.57967285 | 0.32027475 | 217655.734899 | CX |
| 156 | 0.29922002 | 69.1666119597 | 0.4326076 | 21.14879476 | 0.22426995 | 215042.738797 | CX |
| 260 | 0.4542168 | 163.616389304 | 0.27761082 | 21.14879476 | 0.0856476 | 184935.060206 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.7422444 | 0.00822941 | 1.12 | 0.73953776 | 0.7570728 | 0.70702053 | 159289 |
| 1714002600 | 0.73401499 | -0.035439 | -4.61 | 0.77514197 | 0.79698773 | 0.72562674 | 156037 |
| 1713916200 | 0.76945363 | -0.007916 | -1.02 | 0.7761262 | 0.79388186 | 0.76123714 | 97995 |
| 1713829800 | 0.77736963 | 0.03486735 | 4.70 | 0.75911675 | 0.80773795 | 0.71400765 | 160574 |
| 1713743400 | 0.74250228 | -0.039027 | -4.99 | 0.77734321 | 0.78913569 | 0.73399157 | 122251 |
| 1713657000 | 0.78152884 | 0.07122814 | 10.03 | 0.70796928 | 0.78683663 | 0.69734448 | 112075 |
| 1713570600 | 0.7103007 | -0.003436 | -0.48 | 0.70966468 | 0.72857978 | 0.66918628 | 112849 |
| 1713484200 | 0.71373624 | 0.02333451 | 3.38 | 0.69345222 | 0.72766482 | 0.673305 | 92564 |
| 1713397800 | 0.69040173 | -0.04333 | -5.91 | 0.72829755 | 0.74048591 | 0.67109531 | 157018 |
| 1713311400 | 0.73373208 | 0.0280991 | 3.98 | 0.70798343 | 0.767257 | 0.69235657 | 270765 |
| 1713225000 | 0.70563298 | -0.065156 | -8.45 | 0.75911675 | 0.81184642 | 0.68935591 | 267599 |
| 1713138600 | 0.77078898 | 0.01873227 | 2.49 | 0.75911675 | 0.80773795 | 0.71400765 | 311470 |
| 1713052200 | 0.75205671 | -0.066667 | -8.14 | 0.81762177 | 0.86698428 | 0.63299125 | 654170 |
| 1712965800 | 0.81872401 | -0.144656 | -15.02 | 0.9681431 | 0.98821159 | 0.73813585 | 416490 |
| 1712879400 | 0.96337984 | -0.014396 | -1.47 | 0.97769155 | 1.0084436 | 0.954698 | 147444 |
| 1712793000 | 0.9777757 | -0.00238 | -0.24 | 0.98182314 | 1.01175935 | 0.94185607 | 177690 |
| 1712706600 | 0.9801555 | -0.064972 | -6.22 | 1.04971983 | 1.09214434 | 0.97795906 | 90339 |
| 1712620200 | 1.04512771 | 0 | 0.28 | 1.00332446 | 1.0803415 | 0.97288109 | 234492 |
| 1712533800 | 1.04218606 | 0.06 | 6.37 | 0.97642908 | 1.05873544 | 0.97282114 | 133811 |
| 1712447400 | 0.979756 | 0.03450469 | 3.65 | 0.95221325 | 0.98879938 | 0.93530268 | 106766 |
| 1712361000 | 0.94525131 | -0.06616 | -6.54 | 1.01308727 | 1.01308727 | 0.90648305 | 161749 |
| 1712274600 | 1.01141159 | 0.01 | 0.61 | 1.00332446 | 1.0420513 | 0.97288109 | 109369 |
| 1712188200 | 1.00532901 | -0.04 | -3.98 | 1.04947587 | 1.07755733 | 0.9821643 | 124197 |
| 1712101800 | 1.0470108 | -0.08 | -6.80 | 1.11794577 | 1.12107355 | 0.99177513 | 240001 |
| 1712015400 | 1.12344986 | -0.02 | -1.99 | 1.22343089 | 1.27599057 | 1.0792591 | 218861 |
| 1711929000 | 1.14628765 | 0.05 | 4.14 | 1.10719463 | 1.22051524 | 1.09939779 | 117258 |
| 1711842600 | 1.1006934 | -0.02 | -1.95 | 1.12408492 | 1.15666131 | 1.09679387 | 149480 |
| 1711756200 | 1.12260836 | -0.04 | -3.43 | 1.15143381 | 1.15805881 | 1.10894777 | 162924 |
| 1711669800 | 1.16244946 | 0.01 | 0.65 | 1.16041739 | 1.21236701 | 1.14281789 | 684635 |
| 1711583400 | 1.1549683 | -0.04 | -3.38 | 1.19734978 | 1.22194969 | 1.13691971 | 203209 |
| 1711497000 | 1.19537255 | -0.03 | -2.25 | 1.22343089 | 1.28683482 | 1.16774063 | 230520 |
| 1711410600 | 1.22287487 | 0.04 | 3.40 | 1.22168908 | 1.24281897 | 1.17405832 | 285198 |
| 1711324200 | 1.18268972 | 0.07 | 6.37 | 1.11232153 | 1.19762909 | 1.09518244 | 132060 |
| 1711237800 | 1.11188555 | 0.01 | 0.74 | 1.1089043 | 1.14414337 | 1.09108346 | 115032 |
| 1711151400 | 1.10376581 | -0.05 | -4.37 | 1.15581285 | 1.18889575 | 1.07740249 | 174372 |
| 1711065000 | 1.15418493 | -0.05 | -4.54 | 1.22168908 | 1.25006367 | 1.15103846 | 718363 |
| 1710978600 | 1.20905601 | 0.12 | 10.75 | 1.10651771 | 1.2205138 | 1.05351965 | 210543 |
| 1710892200 | 1.09173405 | -0.15 | -12.07 | 1.24702188 | 1.25770607 | 1.07872274 | 317249 |
| 1710805800 | 1.2416153 | -0.1 | -7.48 | 0.80303706 | 1.42800778 | 0.80110274 | 185647 |
| 1710719400 | 1.34199184 | 0.1 | 7.97 | 1.26731553 | 1.37353837 | 1.21198999 | 206929 |
| 1710633000 | 1.24294727 | -0.08 | -6.40 | 1.3415044 | 1.42296896 | 1.20947532 | 260018 |
| 1710546600 | 1.32791654 | -0.11 | -7.70 | 0.80303706 | 1.42800778 | 0.80110274 | 651534 |
| 1710460200 | 1.43866572 | -0.02 | -1.34 | 1.495704 | 1.57967285 | 1.35798275 | 424089 |
| 1710373800 | 1.45822131 | 0.16 | 12.01 | 1.29132548 | 1.50516422 | 1.28657502 | 446120 |
| 1710287400 | 1.30191138 | -0.01 | -0.61 | 1.3130286 | 1.32620808 | 1.2150976 | 232416 |
| 1710201000 | 1.30991521 | 0.02 | 1.67 | 0.80303706 | 1.42800778 | 0.80110274 | 359771 |
| 1710114600 | 1.28843154 | -0.1 | -6.87 | 1.39206465 | 1.4012484 | 1.26574516 | 240149 |
| 1710028200 | 1.38354906 | 0.09 | 6.83 | 1.2954531 | 1.38354906 | 1.27907775 | 185767 |
| 1709941800 | 1.29505518 | -0.05 | -4.00 | 1.3508543 | 1.35461521 | 1.25621798 | 210680 |
| 1709855400 | 1.34896273 | 0.02 | 1.35 | 1.33271701 | 1.41066308 | 1.30493774 | 228063 |
| 1709769000 | 1.33104745 | 0.05 | 3.88 | 1.2790828 | 1.43486424 | 1.24526754 | 620811 |
| 1709682600 | 1.28127612 | -0.03 | -2.26 | 1.30907896 | 1.48998371 | 1.09899614 | 573668 |
| 1709596200 | 1.310876 | 0.08 | 6.40 | 0.80303706 | 1.42800778 | 0.80110274 | 792515 |
| 1709509800 | 1.23201575 | 0.08 | 6.57 | 1.1552542 | 1.23536655 | 1.0890757 | 410926 |
| 1709423400 | 1.15607455 | 0.11 | 10.00 | 1.05090733 | 1.18150011 | 1.04077926 | 412026 |
| 1709337000 | 1.05101725 | 0.03 | 3.36 | 1.01982597 | 1.07197825 | 1.01213962 | 748571 |
| 1709250600 | 1.01688343 | -0 | -0.09 | 1.00991568 | 1.06308064 | 0.9710811 | 498197 |
| 1709164200 | 1.01779416 | 0.03 | 2.90 | 0.99036848 | 1.086624 | 0.96441478 | 276216 |
| 1709077800 | 0.98911511 | -0.021041 | -2.08 | 1.00748061 | 1.04816847 | 0.96451764 | 200872 |
| 1708991400 | 1.01015606 | -0 | -0.20 | 0.80303706 | 1.03047963 | 0.80110274 | 206466 |
| 1708905000 | 1.01213761 | 0.14 | 16.16 | 0.86813952 | 1.01863739 | 0.86443342 | 359823 |
| 1708818600 | 0.87132693 | 0.03834952 | 4.60 | 0.83322618 | 0.89043252 | 0.8178946 | 96789 |
| 1708732200 | 0.83297741 | -0.043509 | -4.96 | 0.86536138 | 0.87188918 | 0.82082486 | 170275 |
| 1708645800 | 0.876486 | 0.02520482 | 2.96 | 0.85066866 | 0.89105328 | 0.83395189 | 153395 |
| 1708559400 | 0.85128118 | -0.031274 | -3.54 | 0.8784203 | 0.88590788 | 0.82004694 | 170077 |
| 1708473000 | 0.88255496 | -0.03277 | -3.58 | 0.91631273 | 0.91823564 | 0.84786453 | 157228 |
| 1708386600 | 0.91532452 | -0.002231 | -0.24 | 0.80303706 | 0.94651098 | 0.80110274 | 102196 |
| 1708300200 | 0.91755574 | 0.03846172 | 4.38 | 0.88100714 | 0.9256126 | 0.86561163 | 108844 |
| 1708213800 | 0.87909402 | -0.034975 | -3.83 | 0.91565627 | 0.91911136 | 0.86215576 | 88433 |
| 1708127400 | 0.91406918 | -0.003668 | -0.40 | 0.91771342 | 0.94344183 | 0.89629464 | 129908 |
| 1708041000 | 0.91773709 | 0.02366018 | 2.65 | 0.88751937 | 0.94157998 | 0.88093027 | 174458 |
| 1707954600 | 0.89407691 | 0.02967092 | 3.43 | 0.85870503 | 0.89589734 | 0.85100918 | 141699 |
| 1707868200 | 0.86440599 | -0.035501 | -3.94 | 0.89340701 | 0.89474932 | 0.84573608 | 145671 |
| 1707781800 | 0.89990742 | 0.06548634 | 7.85 | 0.80303706 | 0.92185551 | 0.80110274 | 139014 |
| 1707695400 | 0.83442108 | -0.020702 | -2.42 | 0.85998911 | 0.88228738 | 0.82943912 | 111898 |
| 1707609000 | 0.85512317 | -0.015575 | -1.79 | 0.87995077 | 0.88251488 | 0.82237897 | 123927 |
| 1707522600 | 0.87069773 | 0.07045843 | 8.80 | 0.80303706 | 0.92185551 | 0.80110274 | 205378 |
| 1707436200 | 0.8002393 | -0.008957 | -1.11 | 0.80747319 | 0.82799809 | 0.79315564 | 82937 |
| 1707349800 | 0.80919646 | 0.01070776 | 1.34 | 0.79817641 | 0.81776202 | 0.77455906 | 77685 |
| 1707263400 | 0.7984887 | 0.03555023 | 4.66 | 0.75765412 | 0.79925758 | 0.75530901 | 83800 |
| 1707177000 | 0.76293847 | -0.000235 | -0.03 | 0.63131312 | 0.7929095 | 0.62652701 | 133513 |
| 1707090600 | 0.76317321 | -0.012311 | -1.59 | 0.77681466 | 0.77935797 | 0.7508449 | 70178 |
| 1707004200 | 0.77548411 | -0.014704 | -1.86 | 0.78923174 | 0.80036642 | 0.77548411 | 40330 |
| 1706917800 | 0.79018772 | 0.02215787 | 2.89 | 0.76678018 | 0.80301616 | 0.76516462 | 111132 |
| 1706831400 | 0.76802985 | 0.00964149 | 1.27 | 0.76837152 | 0.77574942 | 0.74993664 | 74673 |
| 1706745000 | 0.75838836 | -0.023596 | -3.02 | 0.78671443 | 0.79362308 | 0.75496195 | 91568 |
| 1706658600 | 0.78198425 | -0.03412 | -4.18 | 0.80820373 | 0.82144349 | 0.78198425 | 68274 |
| 1706572200 | 0.81610419 | 0.04011337 | 5.17 | 0.63131312 | 0.82511848 | 0.62652701 | 206158 |
| 1706485800 | 0.77599082 | -0.047041 | -5.72 | 0.81678371 | 0.82871217 | 0.77189041 | 88330 |
| 1706399400 | 0.82303201 | 0.01633466 | 2.02 | 0.79792336 | 0.82933575 | 0.78907151 | 70847 |
| 1706313000 | 0.80669735 | 0.04038485 | 5.27 | 0.77002789 | 0.82206044 | 0.73225818 | 294701 |
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
