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 | -0.078628 | -10.6685119605 | 0.73701 | 0.85336 | 0.6437 | 244529.229452 | CX |
| 4 | -0.014948 | -2.22001099015 | 0.67333 | 1.03 | 0.6094 | 275259.206487 | CX |
| 12 | 0.237603 | 56.4674092576 | 0.420779 | 1.5 | 0.4119 | 423699.457056 | CX |
| 26 | 0.411747 | 166.945891702 | 0.246635 | 1.5 | 0.24184 | 346959.674113 | CX |
| 52 | 0.400682 | 155.483896003 | 0.2577 | 1.5 | 0.20036 | 264843.676805 | CX |
| 156 | 0.378802 | 135.489663066 | 0.27958 | 4.92 | 0.127001 | 389596.334513 | CX |
| 260 | 0.378802 | 135.489663066 | 0.27958 | 4.92 | 0.127001 | 389596.334513 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.6466 | -0.0241 | -3.59 | 0.6707 | 0.6768 | 0.6437 | 153907 |
| 1715644200 | 0.6707 | -0.0443 | -6.20 | 0.715238 | 0.717636 | 0.67 | 222153 |
| 1715557800 | 0.715 | 0.009231 | 1.31 | 0.705769 | 0.72638 | 0.6925 | 178792 |
| 1715471400 | 0.705769 | 0.025323 | 3.72 | 0.67654 | 0.7438 | 0.6738 | 263521 |
| 1715385000 | 0.680446 | -0.021945 | -3.12 | 0.708449 | 0.73678 | 0.66 | 243987 |
| 1715298600 | 0.702391 | 0.016043 | 2.34 | 0.6852 | 0.71916 | 0.683066 | 199408 |
| 1715212200 | 0.686348 | -0.053932 | -7.29 | 0.73701 | 0.85336 | 0.6862 | 449932 |
| 1715125800 | 0.74028 | 0.05988 | 8.80 | 0.678749 | 0.8272 | 0.677 | 480695 |
| 1715039400 | 0.6804 | 0.017775 | 2.68 | 0.664 | 0.70937 | 0.6586 | 147602 |
| 1714953000 | 0.662625 | -0.004303 | -0.65 | 0.666928 | 0.6738 | 0.655567 | 140134 |
| 1714866600 | 0.666928 | 6.0E-5 | 0.01 | 0.666868 | 0.676934 | 0.6616 | 144795 |
| 1714780200 | 0.666868 | 0.004162 | 0.63 | 0.662706 | 0.67334 | 0.6154 | 245381 |
| 1714693800 | 0.662706 | 0.025538 | 4.01 | 0.6346 | 0.67015 | 0.6322 | 168158 |
| 1714607400 | 0.637168 | -0.015432 | -2.36 | 0.6483 | 0.65447 | 0.6094 | 199001 |
| 1714521000 | 0.6526 | -0.047258 | -6.75 | 0.7021 | 0.7117 | 0.6263 | 232880 |
| 1714434600 | 0.699858 | -0.025563 | -3.52 | 0.846777 | 0.88214 | 0.69276 | 412724 |
| 1714348200 | 0.725421 | 0.005092 | 0.71 | 0.718328 | 0.7332 | 0.7117 | 154164 |
| 1714261800 | 0.720329 | -0.009334 | -1.28 | 0.732209 | 0.7346 | 0.7095 | 146758 |
| 1714175400 | 0.729663 | -0.010183 | -1.38 | 0.739846 | 0.75087 | 0.724828 | 144440 |
| 1714089000 | 0.739846 | 0.023716 | 3.31 | 0.71613 | 0.74733 | 0.715 | 176981 |
| 1714002600 | 0.71613 | -0.048325 | -6.32 | 0.7616 | 0.77253 | 0.70942 | 266425 |
| 1713916200 | 0.764455 | -0.04243 | -5.26 | 0.8091 | 0.81774 | 0.75804 | 278431 |
| 1713829800 | 0.806885 | -0.017094 | -2.07 | 0.820462 | 0.8618 | 0.78732 | 531291 |
| 1713743400 | 0.823979 | 0.026959 | 3.38 | 0.801793 | 1.03 | 0.7905 | 711259 |
| 1713657000 | 0.79702 | 0.12322 | 18.29 | 0.67654 | 0.9352 | 0.67333 | 534192 |
| 1713570600 | 0.6738 | 0.000962 | 0.14 | 0.67633 | 0.68622 | 0.63312 | 234277 |
| 1713484200 | 0.672838 | 0.003338 | 0.50 | 0.66384 | 0.6925 | 0.6468 | 232674 |
| 1713397800 | 0.6695 | 0.001783 | 0.27 | 0.67333 | 0.7484 | 0.6483 | 413284 |
| 1713311400 | 0.667717 | -0.027983 | -4.02 | 0.6957 | 0.70268 | 0.63961 | 268018 |
| 1713225000 | 0.6957 | -0.01032 | -1.46 | 0.706752 | 0.7655 | 0.69333 | 471928 |
| 1713138600 | 0.70602 | 0.024738 | 3.63 | 0.68285 | 0.71272 | 0.6586 | 402397 |
| 1713052200 | 0.681282 | -0.172275 | -20.18 | 0.846777 | 0.88214 | 0.6437 | 550872 |
| 1712965800 | 0.853557 | -0.094643 | -9.98 | 0.95162 | 0.96498 | 0.7616 | 318609 |
| 1712879400 | 0.9482 | -0.013492 | -1.40 | 0.9665 | 0.98329 | 0.9101 | 158603 |
| 1712793000 | 0.961692 | 0.030832 | 3.31 | 0.93372 | 0.9832 | 0.8978 | 251941 |
| 1712706600 | 0.93086 | -0.03484 | -3.61 | 0.965632 | 0.965632 | 0.922288 | 188786 |
| 1712620200 | 0.9657 | -0.02268 | -2.29 | 0.99306 | 1.02 | 0.95615 | 360029 |
| 1712533800 | 0.98838 | 0.04245 | 4.49 | 0.95066 | 1.09 | 0.9238 | 368507 |
| 1712447400 | 0.94593 | 0.01111 | 1.19 | 0.930169 | 0.9699 | 0.9184 | 168024 |
| 1712361000 | 0.93482 | -0.02268 | -2.37 | 0.96068 | 0.99779 | 0.91313 | 264903 |
| 1712274600 | 0.9575 | 0.01354 | 1.43 | 0.9438 | 1.04 | 0.91988 | 418974 |
| 1712188200 | 0.94396 | 0.037433 | 4.13 | 0.902586 | 1.1 | 0.8857 | 543798 |
| 1712101800 | 0.906527 | -0.067173 | -6.90 | 0.9704 | 1.01 | 0.87807 | 368633 |
| 1712015400 | 0.9737 | -0.0363 | -3.59 | 1.02 | 1.03 | 0.92933 | 425853 |
| 1711929000 | 1.01 | -0.1 | -9.01 | 1.11 | 1.13 | 0.9787 | 650433 |
| 1711842600 | 1.11 | 0.21 | 23.17 | 0.89476 | 1.28 | 0.89476 | 1293551 |
| 1711756200 | 0.901159 | -0.015841 | -1.73 | 0.92058 | 0.92059 | 0.86161 | 398020 |
| 1711669800 | 0.917 | -0.123 | -11.83 | 1.04 | 1.06 | 0.89053 | 664577 |
| 1711583400 | 1.04 | -0.1 | -8.77 | 1.14 | 1.17 | 0.9922 | 847819 |
| 1711497000 | 1.14 | -0.22 | -16.18 | 1.44 | 1.5 | 0.763185 | 1422049 |
| 1711410600 | 1.36 | 0.85 | 167.77 | 0.52285 | 1.38 | 0.5199 | 1986782 |
| 1711324200 | 0.5079 | 0.0159 | 3.23 | 0.4952 | 0.511166 | 0.48909 | 148867 |
| 1711237800 | 0.492 | 0.0102 | 2.12 | 0.484545 | 0.50577 | 0.4823 | 199364 |
| 1711151400 | 0.4818 | -0.020477 | -4.08 | 0.50575 | 0.514971 | 0.4787 | 227303 |
| 1711065000 | 0.502277 | -0.02702 | -5.10 | 0.52997 | 0.53536 | 0.4966 | 267182 |
| 1710978600 | 0.529297 | 0.051506 | 10.78 | 0.4794 | 0.5343 | 0.46964 | 495874 |
| 1710892200 | 0.477791 | -0.058409 | -10.89 | 0.5362 | 0.536896 | 0.44732 | 598596 |
| 1710805800 | 0.5362 | -0.0336 | -5.90 | 0.57 | 0.57993 | 0.5179 | 398401 |
| 1710719400 | 0.5698 | 0.006459 | 1.15 | 0.562 | 0.57229 | 0.53103 | 293976 |
| 1710633000 | 0.563341 | -0.027659 | -4.68 | 0.59145 | 0.59769 | 0.56135 | 160832 |
| 1710546600 | 0.591 | -0.0209 | -3.42 | 0.61133 | 0.613 | 0.56939 | 381995 |
| 1710460200 | 0.6119 | -0.0267 | -4.18 | 0.6284 | 0.6716 | 0.6 | 194912 |
| 1710373800 | 0.6386 | -0.0072 | -1.11 | 0.64594 | 0.66892 | 0.63496 | 202494 |
| 1710287400 | 0.6458 | -0.0197 | -2.96 | 0.65949 | 0.68473 | 0.63496 | 324663 |
| 1710201000 | 0.6655 | -0.014946 | -2.20 | 0.67851 | 0.69488 | 0.6429 | 1223939 |
| 1710114600 | 0.680446 | 0.042466 | 6.66 | 0.63503 | 0.76357 | 0.627 | 820101 |
| 1710028200 | 0.63798 | 0.010995 | 1.75 | 0.626 | 0.64101 | 0.58384 | 487986 |
| 1709941800 | 0.626985 | 0.076185 | 13.83 | 0.5519 | 0.65018 | 0.54 | 728726 |
| 1709855400 | 0.5508 | 0.0502 | 10.03 | 0.50338 | 0.6329 | 0.50338 | 682430 |
| 1709769000 | 0.5006 | 0.000856 | 0.17 | 0.502243 | 0.5179 | 0.46221 | 556541 |
| 1709682600 | 0.499744 | -0.000802 | -0.16 | 0.501 | 0.55438 | 0.49392 | 694451 |
| 1709596200 | 0.500546 | 0.001698 | 0.34 | 0.499744 | 0.52034 | 0.49638 | 363733 |
| 1709509800 | 0.498848 | -0.012922 | -2.52 | 0.51539 | 0.52772 | 0.492 | 354644 |
| 1709423400 | 0.51177 | 0.015403 | 3.10 | 0.4968 | 0.57801 | 0.49395 | 465798 |
| 1709337000 | 0.496367 | -0.007233 | -1.44 | 0.50137 | 0.5036 | 0.4854 | 263021 |
| 1709250600 | 0.5036 | -0.0046 | -0.91 | 0.5088 | 0.51633 | 0.49712 | 309380 |
| 1709164200 | 0.5082 | 0.001714 | 0.34 | 0.505655 | 0.51877 | 0.49243 | 429661 |
| 1709077800 | 0.506486 | -0.025514 | -4.80 | 0.530141 | 0.5394 | 0.5005 | 400927 |
| 1708991400 | 0.532 | 0.0371 | 7.50 | 0.4962 | 0.532 | 0.4898 | 411712 |
| 1708905000 | 0.4949 | -0.016677 | -3.26 | 0.5124 | 0.5694 | 0.48318 | 660633 |
| 1708818600 | 0.511577 | -0.032823 | -6.03 | 0.55435 | 0.56 | 0.47863 | 1019018 |
| 1708732200 | 0.5444 | 0.1171 | 27.40 | 0.4284 | 0.76148 | 0.42713 | 1077142 |
| 1708645800 | 0.4273 | 0.0101 | 2.42 | 0.416152 | 0.4296 | 0.4138 | 145507 |
| 1708559400 | 0.4172 | -0.004427 | -1.05 | 0.420779 | 0.4233 | 0.4119 | 100550 |
| 1708473000 | 0.421627 | -0.013273 | -3.05 | 0.4347 | 0.4352 | 0.4173 | 221216 |
| 1708386600 | 0.4349 | 0.0262 | 6.41 | 0.4114 | 0.4495 | 0.4076 | 309191 |
| 1708300200 | 0.4087 | 0.0118 | 2.97 | 0.39646 | 0.41318 | 0.3933 | 124573 |
| 1708213800 | 0.3969 | -0.002365 | -0.59 | 0.3993 | 0.4015 | 0.3924 | 145583 |
| 1708127400 | 0.399265 | 0.006865 | 1.75 | 0.3924 | 0.4024 | 0.3915 | 125157 |
| 1708041000 | 0.3924 | -0.009398 | -2.34 | 0.4024 | 0.404 | 0.39224 | 162918 |
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
