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 | -0.0037 | -2.15492137449 | 0.1717 | 0.6441 | 0.1681 | 44920.1647667 | CX |
| 4 | 0.0011 | 0.659077291792 | 0.1669 | 0.6441 | 0.1563 | 49353.2768333 | CX |
| 12 | -0.4761 | -73.917093619 | 0.6441 | 0.6441 | 0.1063 | 55570.5355324 | CX |
| 26 | 0.0774 | 85.4304635762 | 0.0906 | 1.92 | 0.08 | 64664.6243405 | CX |
| 52 | 0 | 0 | 0 | 1.92 | 0 | 68235.6270216 | CX |
| 156 | -0.4431 | -72.5085910653 | 0.6111 | 1.92 | 0.0349 | 9098598.24482 | CX |
| 260 | -0.4431 | -72.5085910653 | 0.6111 | 1.92 | 0.0349 | 9098598.24482 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.6441 | 0.440164 | 215.83 | 0.6441 | 0.6441 | 0.6441 | 0 |
| 1715644200 | 0.203936 | 0.028236 | 16.07 | 0 | 0 | 0 | 20550 |
| 1715557800 | 0.1757 | 0.0062 | 3.66 | 0.1695 | 0.6441 | 0.1681 | 26326 |
| 1715471400 | 0.1695 | 0.0011 | 0.65 | 0.1683 | 0.173 | 0.1681 | 59731 |
| 1715385000 | 0.1684 | -0.0019 | -1.12 | 0.1703 | 0.6441 | 0.1681 | 51977 |
| 1715298600 | 0.1703 | 0.0002 | 0.12 | 0.1701 | 0.6441 | 0.1681 | 59534 |
| 1715212200 | 0.1701 | -0.0017 | -0.99 | 0.1717 | 0.1719 | 0.1681 | 51400 |
| 1715125800 | 0.1718 | 0.0003 | 0.17 | 0.1711 | 0.1756 | 0.1681 | 47427 |
| 1715039400 | 0.1715 | -0.0011 | -0.64 | 0.1723 | 0.1756 | 0.17 | 34855 |
| 1714953000 | 0.1726 | -0.0026 | -1.48 | 0.175 | 0.1766 | 0.171 | 53190 |
| 1714866600 | 0.1752 | 0.0012 | 0.69 | 0.174 | 0.6441 | 0.1717 | 44156 |
| 1714780200 | 0.174 | 0.0015 | 0.87 | 0.1734 | 0.174 | 0.1725 | 42959 |
| 1714693800 | 0.1725 | -0.0007 | -0.40 | 0.1732 | 0.174 | 0.1691 | 47557 |
| 1714607400 | 0.1732 | 0.0051 | 3.03 | 0.1681 | 0.174 | 0.1681 | 49202 |
| 1714521000 | 0.1681 | -0.0007 | -0.41 | 0.1694 | 0.6441 | 0.1681 | 47153 |
| 1714434600 | 0.1688 | -0.0012 | -0.71 | 0.1699 | 0.1718 | 0.1681 | 72209 |
| 1714348200 | 0.17 | 0.0101 | 6.32 | 0.1602 | 0.6441 | 0.1563 | 71750 |
| 1714261800 | 0.1599 | -0.0117 | -6.82 | 0.1711 | 0.1745 | 0.1599 | 61941 |
| 1714175400 | 0.1716 | -0.0006 | -0.35 | 0.1722 | 0.6441 | 0.1681 | 54436 |
| 1714089000 | 0.1722 | 0.0011 | 0.64 | 0.1704 | 0.1764 | 0.1678 | 54532 |
| 1714002600 | 0.1711 | 0.0011 | 0.65 | 0.1702 | 0.6441 | 0.1651 | 47690 |
| 1713916200 | 0.17 | 0.0023 | 1.37 | 0.1677 | 0.1707 | 0.165 | 53882 |
| 1713829800 | 0.1677 | 0.0051 | 3.14 | 0.1621 | 0.1677 | 0.1604 | 44748 |
| 1713743400 | 0.1626 | -0.0002 | -0.12 | 0.1629 | 0.1681 | 0.1605 | 41249 |
| 1713657000 | 0.1628 | -0.0037 | -2.22 | 0.1674 | 0.1681 | 0.1619 | 41501 |
| 1713570600 | 0.1665 | 0.0062 | 3.87 | 0.1605 | 0.1681 | 0.1603 | 40615 |
| 1713484200 | 0.1603 | -0.0064 | -3.84 | 0.1656 | 0.1684 | 0.1603 | 50638 |
| 1713397800 | 0.1667 | 0 | 0.00 | 0.1669 | 0.1687 | 0.1623 | 61318 |
| 1713311400 | 0.1667 | 0.005 | 3.09 | 0.1617 | 0.1669 | 0.1601 | 66593 |
| 1713225000 | 0.1617 | 0.0021 | 1.32 | 0.158 | 0.1647 | 0.1568 | 32318 |
| 1713138600 | 0.1596 | -0.0015 | -0.93 | 0.1603 | 0.1639 | 0.151 | 73753 |
| 1713052200 | 0.1611 | -0.0073 | -4.33 | 0.1684 | 0.6441 | 0.158 | 36029 |
| 1712965800 | 0.1684 | -0.0024 | -1.41 | 0.1708 | 0.6441 | 0.1684 | 3508 |
| 1712879400 | 0.1708 | -0.0002 | -0.12 | 0.1716 | 0.6441 | 0.1684 | 28247 |
| 1712793000 | 0.171 | 0.0003 | 0.18 | 0.1707 | 0.1742 | 0.1702 | 64229 |
| 1712706600 | 0.1707 | 0.0031 | 1.85 | 0.1676 | 0.6441 | 0.1662 | 65887 |
| 1712620200 | 0.1676 | -0.001 | -0.59 | 0.1653 | 0.1717 | 0.1651 | 58253 |
| 1712533800 | 0.1686 | 0 | 0.00 | 0.1685 | 0.1714 | 0.1651 | 70780 |
| 1712447400 | 0.1686 | -0.4755 | -73.82 | 0.6441 | 0.6441 | 0.1595 | 39510 |
| 1712361000 | 0.6441 | 0.4857 | 306.63 | 0.1584 | 0.6441 | 0.1584 | 0 |
| 1712274600 | 0.1584 | 0 | 0.00 | 0.1584 | 0.6441 | 0.1584 | 5106 |
| 1712188200 | 0.1584 | -0.0043 | -2.64 | 0.1626 | 0.1633 | 0.1584 | 42027 |
| 1712101800 | 0.1627 | -0.0044 | -2.63 | 0.1665 | 0.1687 | 0.1592 | 55894 |
| 1712015400 | 0.1671 | -0.0082 | -4.68 | 0.1759 | 0.1766 | 0.1646 | 56381 |
| 1711929000 | 0.1753 | 0.0061 | 3.61 | 0.1692 | 0.6441 | 0.1661 | 63481 |
| 1711842600 | 0.1692 | -0.0054 | -3.09 | 0.1746 | 0.247063 | 0.1689 | 8452 |
| 1711756200 | 0.1746 | -0.001 | -0.57 | 0.1756 | 0.1777 | 0.1717 | 39783 |
| 1711669800 | 0.1756 | 0.0002 | 0.11 | 0.1754 | 0.6441 | 0.1701 | 70173 |
| 1711583400 | 0.1754 | -0.0076 | -4.15 | 0.1829 | 0.307167 | 0.1729 | 69865 |
| 1711497000 | 0.183 | 0.0051 | 2.87 | 0.178 | 0.234596 | 0.1774 | 64840 |
| 1711410600 | 0.1779 | -0.0046 | -2.52 | 0.1785 | 0.1876 | 0.1774 | 127983 |
| 1711324200 | 0.1825 | 0.0053 | 2.99 | 0.1777 | 0.1829 | 0.1736 | 64300 |
| 1711237800 | 0.1772 | 0.0108 | 6.49 | 0.1668 | 0.1783 | 0.1617 | 118272 |
| 1711151400 | 0.1664 | 0.0007 | 0.42 | 0.1661 | 0.1672 | 0.1605 | 73551 |
| 1711065000 | 0.1657 | -0.0048 | -2.82 | 0.1705 | 0.6441 | 0.1628 | 71183 |
| 1710978600 | 0.1705 | 0.0012 | 0.71 | 0.1698 | 0.1727 | 0.1677 | 69411 |
| 1710892200 | 0.1693 | -0.0048 | -2.76 | 0.1738 | 0.1769 | 0.1668 | 68114 |
| 1710805800 | 0.1741 | 0.0028 | 1.63 | 0.1666 | 0.177 | 0.1664 | 86496 |
| 1710719400 | 0.1713 | 0.0082 | 5.03 | 0.1626 | 0.1738 | 0.1615 | 72020 |
| 1710633000 | 0.1631 | -0.0109 | -6.26 | 0.174 | 0.1787 | 0.1599 | 47637 |
| 1710546600 | 0.174 | -0.0028 | -1.58 | 0.18 | 0.1804 | 0.1733 | 111649 |
| 1710460200 | 0.1768 | -0.0068 | -3.70 | 0.1847 | 0.1854 | 0.1746 | 64012 |
| 1710373800 | 0.1836 | 0.0019 | 1.05 | 0.1817 | 0.1854 | 0.1792 | 56658 |
| 1710287400 | 0.1817 | -0.0031 | -1.68 | 0.1848 | 0.1854 | 0.1792 | 53274 |
| 1710201000 | 0.1848 | -0.0002 | -0.11 | 0.1835 | 0.1855 | 0.1785 | 109816 |
| 1710114600 | 0.185 | 0.011 | 6.32 | 0.1745 | 0.1855 | 0.1713 | 59272 |
| 1710028200 | 0.174 | -0.0065 | -3.60 | 0.1804 | 0.6441 | 0.1714 | 52155 |
| 1709941800 | 0.1805 | -0.0073 | -3.89 | 0.1867 | 0.1879 | 0.1788 | 50033 |
| 1709855400 | 0.1878 | 0.0008 | 0.43 | 0.187 | 0.6441 | 0.1822 | 57171 |
| 1709769000 | 0.187 | -0.002 | -1.06 | 0.189 | 0.6441 | 0.183 | 45032 |
| 1709682600 | 0.189 | 0.0002 | 0.11 | 0.1888 | 0.194 | 0.1861 | 30345 |
| 1709596200 | 0.1888 | -0.012 | -5.98 | 0.1956 | 0.2026 | 0.1884 | 81423 |
| 1709509800 | 0.2008 | 0.0198 | 10.94 | 0.1817 | 0.2009 | 0.1801 | 65311 |
| 1709423400 | 0.181 | -0.0371 | -17.01 | 0.2169 | 0.2208 | 0.1801 | 62597 |
| 1709337000 | 0.2181 | 0.0034 | 1.58 | 0.2147 | 0.223 | 0.211 | 57156 |
| 1709250600 | 0.2147 | 0.049 | 29.57 | 0.1663 | 0.2203 | 0.1637 | 69364 |
| 1709164200 | 0.1657 | -0.0018 | -1.07 | 0.1675 | 0.6441 | 0.1639 | 55834 |
| 1709077800 | 0.1675 | -0.0009 | -0.53 | 0.1689 | 0.1703 | 0.1644 | 59238 |
| 1708991400 | 0.1684 | -0.001 | -0.59 | 0.1668 | 0.1699 | 0.1644 | 74952 |
| 1708905000 | 0.1694 | -0.0085 | -4.78 | 0.1779 | 0.2183 | 0.1646 | 70727 |
| 1708818600 | 0.1779 | -0.0378 | -17.52 | 0.215 | 0.2206 | 0.1717 | 63337 |
| 1708732200 | 0.2157 | 0.0762 | 54.62 | 0.139 | 0.2173 | 0.137 | 51642 |
| 1708645800 | 0.1395 | -0.0004 | -0.29 | 0.1399 | 0.6441 | 0.1063 | 8622 |
| 1708559400 | 0.1399 | -0.5042 | -78.28 | 0.6441 | 0.6441 | 0.1063 | 526 |
| 1708473000 | 0.6441 | 0.442429 | 219.38 | 0.6441 | 0.6441 | 0.6441 | 0 |
| 1708386600 | 0.201671 | -0.442429 | -68.69 | 0 | 0 | 0 | 45183 |
| 1708300200 | 0.6441 | 0 | 0.00 | 0.6441 | 0.6441 | 0.6441 | 0 |
| 1708213800 | 0.6441 | 0 | 0.00 | 0.6441 | 0.6441 | 0.6441 | 0 |
| 1708127400 | 0.6441 | 0 | 0.00 | 0.6441 | 0.6441 | 0.6441 | 0 |
| 1708041000 | 0.6441 | 0 | 0.00 | 0.6441 | 0.6441 | 0.6441 | 0 |
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
