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 | -0.00028443 | -0.138990904435 | 0.20463929 | 0.84762052 | 0.19378137 | 629771.424901 | CX |
| 4 | -0.09904287 | -32.6445652708 | 0.30339773 | 0.8527473 | 0.177303 | 1001187.60224 | CX |
| 12 | 0.01972122 | 10.6812713003 | 0.18463364 | 0.86777937 | 0.177303 | 2635059.85913 | CX |
| 26 | 0.04776629 | 30.5043273593 | 0.15658857 | 0.86777937 | 0.14618892 | 2305265.47988 | CX |
| 52 | -0.07432077 | -26.669274956 | 0.27867563 | 0.86777937 | 0.12985956 | 1718753.93624 | CX |
| 156 | -0.14996427 | -42.3246325989 | 0.35431913 | 2.83081656 | 0.12761269 | 7068105.97268 | CX |
| 260 | 0.16078471 | 369.024917289 | 0.04357015 | 2.83081656 | 0.01066867 | 10023657.06 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.20522574 | -0.006623 | -3.13 | 0.2118952 | 0.21214019 | 0.2042764 | 222327 |
| 1714089000 | 0.21184892 | 0.00190929 | 0.91 | 0.21055925 | 0.21505013 | 0.20441236 | 684744 |
| 1714002600 | 0.20993963 | -0.010818 | -4.90 | 0.22146913 | 0.22854905 | 0.20814292 | 948180 |
| 1713916200 | 0.220758 | -0.004598 | -2.04 | 0.22391376 | 0.22741975 | 0.21818758 | 800407 |
| 1713829800 | 0.22535593 | 0.01006178 | 4.67 | 0.20131272 | 0.84762052 | 0.19378137 | 558675 |
| 1713743400 | 0.21529415 | -0.006349 | -2.86 | 0.22112262 | 0.22344831 | 0.21238905 | 823875 |
| 1713657000 | 0.22164326 | 0.01647982 | 8.03 | 0.20463929 | 0.22355537 | 0.20212241 | 370189 |
| 1713570600 | 0.20516344 | 0.00284451 | 1.41 | 0.20174243 | 0.21025881 | 0.18523837 | 725279 |
| 1713484200 | 0.20231893 | 0.0047093 | 2.38 | 0.19791768 | 0.20624977 | 0.19257533 | 514479 |
| 1713397800 | 0.19760963 | -0.006974 | -3.41 | 0.20258981 | 0.20578217 | 0.19092499 | 802449 |
| 1713311400 | 0.20458357 | 0.00282858 | 1.40 | 0.20118953 | 0.20960652 | 0.19248706 | 958184 |
| 1713225000 | 0.20175499 | -0.015674 | -7.21 | 0.20131272 | 0.2232972 | 0.19378137 | 805985 |
| 1713138600 | 0.21742915 | 0.01543917 | 7.64 | 0.20131272 | 0.21969742 | 0.19378137 | 1311804 |
| 1713052200 | 0.20198998 | -0.026668 | -11.66 | 0.22865234 | 0.23245622 | 0.177303 | 3518627 |
| 1712965800 | 0.22865753 | -0.039816 | -14.83 | 0.26958115 | 0.27567834 | 0.21362895 | 2940608 |
| 1712879400 | 0.26847375 | -0.002537 | -0.94 | 0.26970801 | 0.28369882 | 0.26754326 | 756167 |
| 1712793000 | 0.27101086 | 0.00265443 | 0.99 | 0.26836499 | 0.2730724 | 0.25819267 | 816260 |
| 1712706600 | 0.26835643 | -0.016935 | -5.94 | 0.28726203 | 0.28954065 | 0.26698935 | 469451 |
| 1712620200 | 0.28529161 | 0.00956365 | 3.47 | 0.26898079 | 0.28895975 | 0.26046446 | 473640 |
| 1712533800 | 0.27572796 | 0.00417696 | 1.54 | 0.27014537 | 0.2784352 | 0.26846235 | 597978 |
| 1712447400 | 0.271551 | 0.00400682 | 1.50 | 0.26358289 | 0.27381292 | 0.26358289 | 813671 |
| 1712361000 | 0.26754418 | -0.006278 | -2.29 | 0.27654252 | 0.27654252 | 0.25659371 | 662614 |
| 1712274600 | 0.2738225 | 0.00301625 | 1.11 | 0.26898079 | 0.28291191 | 0.26046446 | 935503 |
| 1712188200 | 0.27080625 | 0.00097959 | 0.36 | 0.26887887 | 0.28044321 | 0.26034413 | 1099118 |
| 1712101800 | 0.26982666 | -0.019934 | -6.88 | 0.28850213 | 0.28895591 | 0.26495826 | 1705076 |
| 1712015400 | 0.28976107 | -0.01039 | -3.46 | 0.3256259 | 0.8527473 | 0.28154585 | 1290379 |
| 1711929000 | 0.30015153 | 0.0062664 | 2.13 | 0.29470105 | 0.30536775 | 0.29470105 | 1202831 |
| 1711842600 | 0.29388513 | -0.010973 | -3.60 | 0.30339773 | 0.30613305 | 0.29257781 | 1224739 |
| 1711756200 | 0.30485816 | -0.010205 | -3.24 | 0.30969985 | 0.31121541 | 0.29975735 | 1708278 |
| 1711669800 | 0.31506321 | 0.00520704 | 1.68 | 0.31172104 | 0.31839374 | 0.30564509 | 2152460 |
| 1711583400 | 0.30985617 | -0.018058 | -5.51 | 0.32669994 | 0.3346415 | 0.30531299 | 2177647 |
| 1711497000 | 0.32791455 | 0.00174137 | 0.53 | 0.3256259 | 0.33599958 | 0.31856985 | 1260858 |
| 1711410600 | 0.32617318 | 0.01007733 | 3.19 | 0.31072474 | 0.33516892 | 0.30794048 | 2100588 |
| 1711324200 | 0.31609585 | 0.01424727 | 4.72 | 0.30220025 | 0.31902612 | 0.29642853 | 1481609 |
| 1711237800 | 0.30184858 | 0.00485541 | 1.63 | 0.29796744 | 0.31299032 | 0.29529323 | 1166014 |
| 1711151400 | 0.29699317 | -0.010927 | -3.55 | 0.30901042 | 0.31821094 | 0.29037888 | 1205655 |
| 1711065000 | 0.30792042 | -0.004693 | -1.50 | 0.31072474 | 0.31792344 | 0.29913424 | 1433068 |
| 1710978600 | 0.31261369 | 0.03700198 | 13.43 | 0.27723955 | 0.31404238 | 0.26820405 | 2300302 |
| 1710892200 | 0.27561171 | -0.030008 | -9.82 | 0.30710637 | 0.30960452 | 0.26844307 | 3343300 |
| 1710805800 | 0.3056202 | -0.034558 | -10.16 | 0.33146033 | 0.86777937 | 0.30148087 | 2388977 |
| 1710719400 | 0.34017808 | 0.00677937 | 2.03 | 0.33815763 | 0.35598847 | 0.32295825 | 3067591 |
| 1710633000 | 0.33339871 | -0.054526 | -14.06 | 0.3814188 | 0.38602951 | 0.3271829 | 4225908 |
| 1710546600 | 0.38792452 | -0.036931 | -8.69 | 0.33146033 | 0.4175685 | 0.32004481 | 34298811 |
| 1710460200 | 0.42485597 | 0.09333847 | 28.15 | 0.3276304 | 0.43173151 | 0.32495976 | 21131365 |
| 1710373800 | 0.3315175 | -0.000212 | -0.06 | 0.3278322 | 0.35264849 | 0.31961564 | 5847118 |
| 1710287400 | 0.33172902 | 8.4E-5 | 0.03 | 0.33146033 | 0.33823572 | 0.30751804 | 4748689 |
| 1710201000 | 0.3316452 | 0.023125 | 7.50 | 0.18360265 | 0.77629776 | 0.18360265 | 13334879 |
| 1710114600 | 0.3085202 | 0.01946013 | 6.73 | 0.29172138 | 0.31821746 | 0.28343019 | 6807879 |
| 1710028200 | 0.28906007 | 0.01219354 | 4.40 | 0.27649777 | 0.29222715 | 0.27501306 | 1752203 |
| 1709941800 | 0.27686653 | -0.007787 | -2.74 | 0.28793838 | 0.29069229 | 0.26040995 | 2954740 |
| 1709855400 | 0.28465311 | 0.00486891 | 1.74 | 0.27994328 | 0.28694526 | 0.26945128 | 2007786 |
| 1709769000 | 0.2797842 | 0.02444092 | 9.57 | 0.25431175 | 0.28096835 | 0.24859762 | 3426557 |
| 1709682600 | 0.25534328 | -0.002455 | -0.95 | 0.25944739 | 0.2988341 | 0.22024597 | 8036267 |
| 1709596200 | 0.25779849 | -0.012171 | -4.51 | 0.18360265 | 0.77629776 | 0.18360265 | 2417906 |
| 1709509800 | 0.26996955 | 0.01573113 | 6.19 | 0.2528647 | 0.28019084 | 0.24136798 | 3731413 |
| 1709423400 | 0.25423842 | 0.01382255 | 5.75 | 0.23917881 | 0.25971165 | 0.2386258 | 3073087 |
| 1709337000 | 0.24041587 | 0.01271183 | 5.58 | 0.22479774 | 0.2411753 | 0.22479774 | 1731284 |
| 1709250600 | 0.22770404 | 0.00798053 | 3.63 | 0.21923265 | 0.23660809 | 0.21728992 | 1563908 |
| 1709164200 | 0.21972351 | -0.003611 | -1.62 | 0.2241667 | 0.23320653 | 0.21051153 | 2666038 |
| 1709077800 | 0.22333413 | 0.00308419 | 1.40 | 0.22240852 | 0.22979956 | 0.21489987 | 2808400 |
| 1708991400 | 0.22024994 | 0.00132107 | 0.60 | 0.18360265 | 0.62453844 | 0.18360265 | 3316535 |
| 1708905000 | 0.21892887 | 0.00456126 | 2.13 | 0.21418451 | 0.22284429 | 0.21341686 | 2654328 |
| 1708818600 | 0.21436761 | 0.00843151 | 4.09 | 0.20530501 | 0.22272357 | 0.20071531 | 7055447 |
| 1708732200 | 0.2059361 | 0.00220576 | 1.08 | 0.20569208 | 0.20720211 | 0.19654274 | 1879507 |
| 1708645800 | 0.20373034 | 0.00456422 | 2.29 | 0.19842102 | 0.2080632 | 0.1957966 | 1406992 |
| 1708559400 | 0.19916612 | -0.007205 | -3.49 | 0.20676025 | 0.20774901 | 0.19200312 | 1808579 |
| 1708473000 | 0.20637063 | -0.006629 | -3.11 | 0.21313425 | 0.21413747 | 0.19721539 | 2620547 |
| 1708386600 | 0.21300004 | 0.0079966 | 3.90 | 0.18360265 | 0.21388015 | 0.18360265 | 2429445 |
| 1708300200 | 0.20500344 | 0.00453714 | 2.26 | 0.19933401 | 0.21166471 | 0.19752127 | 4024971 |
| 1708213800 | 0.2004663 | 0.00087525 | 0.44 | 0.19939674 | 0.20129567 | 0.19225504 | 919615 |
| 1708127400 | 0.19959105 | -1.9E-5 | -0.01 | 0.20018344 | 0.20519683 | 0.19550924 | 1444724 |
| 1708041000 | 0.19961006 | 0.00247781 | 1.26 | 0.19681563 | 0.20273189 | 0.19652199 | 1517225 |
| 1707954600 | 0.19713225 | 0.00666323 | 3.50 | 0.18964055 | 0.20139042 | 0.18669548 | 1445320 |
| 1707868200 | 0.19046902 | -0.002987 | -1.54 | 0.19428745 | 0.19432221 | 0.18537744 | 851332 |
| 1707781800 | 0.19345645 | 0.00639195 | 3.42 | 0.18360265 | 0.19559222 | 0.18360265 | 651455 |
| 1707695400 | 0.1870645 | -0.00113 | -0.60 | 0.18873234 | 0.19164597 | 0.18481315 | 421888 |
| 1707609000 | 0.18819457 | 0.00177407 | 0.95 | 0.18756069 | 0.19131789 | 0.18308983 | 748770 |
| 1707522600 | 0.1864205 | 0.00224699 | 1.22 | 0.18360265 | 0.19319872 | 0.18360265 | 1024698 |
| 1707436200 | 0.18417351 | -0.001837 | -0.99 | 0.1860699 | 0.18838853 | 0.18218201 | 1238070 |
| 1707349800 | 0.18601009 | 0.00400667 | 2.20 | 0.18193224 | 0.18701016 | 0.17736871 | 617344 |
| 1707263400 | 0.18200342 | 0.00266865 | 1.49 | 0.18065304 | 0.18506566 | 0.17926397 | 611171 |
| 1707177000 | 0.17933477 | 0.00194675 | 1.10 | 0.20997647 | 0.22170917 | 0.17827055 | 413258 |
| 1707090600 | 0.17738802 | -0.004839 | -2.66 | 0.18195965 | 0.18195965 | 0.17733222 | 840957 |
| 1707004200 | 0.18222686 | -0.002856 | -1.54 | 0.18463364 | 0.18665119 | 0.18190085 | 1018987 |
| 1706917800 | 0.18508286 | 0.0027011 | 1.48 | 0.18272784 | 0.18570419 | 0.18178371 | 342385 |
| 1706831400 | 0.18238176 | 0.00101342 | 0.56 | 0.18193856 | 0.18394685 | 0.17754683 | 363213 |
| 1706745000 | 0.18136834 | -0.003838 | -2.07 | 0.184751 | 0.18889438 | 0.17975192 | 1226877 |
| 1706658600 | 0.18520679 | -0.005535 | -2.90 | 0.18914683 | 0.19251026 | 0.18520679 | 598017 |
| 1706572200 | 0.19074221 | 0.0049416 | 2.66 | 0.20997647 | 0.22170917 | 0.18285977 | 713257 |
| 1706485800 | 0.18580061 | -0.003185 | -1.69 | 0.18958678 | 0.19256301 | 0.18490655 | 1028792 |
| 1706399400 | 0.18898515 | 0.00074478 | 0.40 | 0.18958923 | 0.19138837 | 0.18603882 | 1125348 |
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
