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 | -0.0579 | -6.60129973777 | 0.8771 | 0.9002 | 0.6707 | 213857.467143 | CX |
| 4 | -0.1908 | -18.8910891089 | 1.01 | 1.12 | 0.6131 | 386295.846429 | CX |
| 12 | -0.4008 | -32.8524590164 | 1.22 | 1.58 | 0.6131 | 432557.85131 | CX |
| 26 | 0.1715 | 26.4783078586 | 0.6477 | 1.58 | 0.5683 | 636635.46693 | CX |
| 52 | -0.3108 | -27.5044247788 | 1.13 | 1.58 | 0.4152 | 579623.190992 | CX |
| 156 | 0.2322 | 39.5570698467 | 0.587 | 2.33 | 0.4152 | 838404.600571 | CX |
| 260 | 0.2322 | 39.5570698467 | 0.587 | 2.33 | 0.4152 | 838404.600571 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714953000 | 0.7918 | 0.029 | 3.80 | 0.7641 | 0.8045 | 0.7484 | 169124 |
| 1714866600 | 0.7628 | -0.002 | -0.26 | 0.7636 | 0.7754 | 0.7552 | 159292 |
| 1714780200 | 0.7648 | 0.0302 | 4.11 | 0.7346 | 0.77 | 0.7234 | 169850 |
| 1714693800 | 0.7346 | 0.005 | 0.69 | 0.7281 | 0.7455 | 0.7035 | 141657 |
| 1714607400 | 0.7296 | 0.0068 | 0.94 | 0.7165 | 0.7355 | 0.6707 | 224690 |
| 1714521000 | 0.7228 | -0.0464 | -6.03 | 0.7692 | 0.7745 | 0.6826 | 230964 |
| 1714434600 | 0.7692 | -0.0215 | -2.72 | 0.8771 | 0.9002 | 0.748 | 401422 |
| 1714348200 | 0.7907 | -0.0406 | -4.88 | 0.8276 | 0.8514 | 0.7901 | 199662 |
| 1714261800 | 0.8313 | 0.0403 | 5.09 | 0.7935 | 0.8382 | 0.7637 | 178002 |
| 1714175400 | 0.791 | -0.0142 | -1.76 | 0.8081 | 0.8085 | 0.7774 | 226399 |
| 1714089000 | 0.8052 | -0.008 | -0.98 | 0.8132 | 0.8238 | 0.7782 | 251568 |
| 1714002600 | 0.8132 | -0.0609 | -6.97 | 0.8771 | 0.9002 | 0.8041 | 293119 |
| 1713916200 | 0.8741 | 0.0015 | 0.17 | 0.8726 | 0.9094 | 0.8562 | 375615 |
| 1713829800 | 0.8726 | 0.022 | 2.59 | 0.8502 | 0.9062 | 0.8491 | 200479 |
| 1713743400 | 0.8506 | 0.0017 | 0.20 | 0.8433 | 0.883 | 0.8317 | 178001 |
| 1713657000 | 0.8489 | 0.0609 | 7.73 | 0.7863 | 0.8531 | 0.7697 | 207904 |
| 1713570600 | 0.788 | 0.013 | 1.68 | 0.7717 | 0.8076 | 0.7135 | 226284 |
| 1713484200 | 0.775 | 0.0279 | 3.73 | 0.7475 | 0.7905 | 0.7312 | 286283 |
| 1713397800 | 0.7471 | -0.0047 | -0.63 | 0.7515 | 0.7754 | 0.7131 | 262494 |
| 1713311400 | 0.7518 | 0.0084 | 1.13 | 0.7401 | 0.7664 | 0.7098 | 299017 |
| 1713225000 | 0.7434 | -0.0735 | -9.00 | 0.8066 | 0.8424 | 0.7236 | 482737 |
| 1713138600 | 0.8169 | 0.0797 | 10.81 | 0.7326 | 0.8169 | 0.7038 | 948096 |
| 1713052200 | 0.7372 | -0.1234 | -14.34 | 0.8492 | 0.8573 | 0.6131 | 1172947 |
| 1712965800 | 0.8606 | -0.2094 | -19.57 | 1.07 | 1.12 | 0.7933 | 1328631 |
| 1712879400 | 1.07 | 0.06 | 5.94 | 1.01 | 1.12 | 1 | 848553 |
| 1712793000 | 1.01 | 0.05 | 5.46 | 0.9544 | 1.07 | 0.9417 | 864476 |
| 1712706600 | 0.9577 | -0.0823 | -7.91 | 1.04 | 1.04 | 0.95 | 227675 |
| 1712620200 | 1.04 | 0.02 | 1.96 | 1.01 | 1.05 | 0.9883 | 261329 |
| 1712533800 | 1.02 | 0.04 | 3.94 | 0.9764 | 1.02 | 0.9753 | 267447 |
| 1712447400 | 0.9813 | 0.0227 | 2.37 | 0.9515 | 0.9879 | 0.948 | 97273 |
| 1712361000 | 0.9586 | -0.0176 | -1.80 | 0.9772 | 0.9783 | 0.9243 | 107883 |
| 1712274600 | 0.9762 | 0.0124 | 1.29 | 0.9589 | 1.01 | 0.9391 | 110971 |
| 1712188200 | 0.9638 | -0.0049 | -0.51 | 0.9683 | 0.9977 | 0.926 | 268112 |
| 1712101800 | 0.9687 | -0.0813 | -7.74 | 1.05 | 1.05 | 0.9455 | 295877 |
| 1712015400 | 1.05 | -0.08 | -7.08 | 1.13 | 1.18 | 1.01 | 309324 |
| 1711929000 | 1.13 | 0.06 | 5.61 | 1.07 | 1.15 | 1.07 | 266001 |
| 1711842600 | 1.07 | -0.04 | -3.60 | 1.1 | 1.12 | 1.06 | 181069 |
| 1711756200 | 1.11 | -0.02 | -1.77 | 1.13 | 1.14 | 1.09 | 118146 |
| 1711669800 | 1.13 | 0.01 | 0.89 | 1.12 | 1.15 | 1.1 | 210477 |
| 1711583400 | 1.12 | -0.08 | -6.67 | 1.2 | 1.22 | 1.11 | 256214 |
| 1711497000 | 1.2 | 0 | 0.00 | 1.2 | 1.24 | 1.18 | 178419 |
| 1711410600 | 1.2 | 0.06 | 5.26 | 1.14 | 1.23 | 1.13 | 464182 |
| 1711324200 | 1.14 | 0.03 | 2.70 | 1.1 | 1.15 | 1.08 | 211308 |
| 1711237800 | 1.11 | 0.04 | 3.74 | 1.08 | 1.16 | 1.06 | 299059 |
| 1711151400 | 1.07 | -0.02 | -1.83 | 1.08 | 1.13 | 1.04 | 320813 |
| 1711065000 | 1.09 | -0.02 | -1.80 | 1.1 | 1.13 | 1.06 | 298199 |
| 1710978600 | 1.11 | 0.13 | 12.90 | 0.9828 | 1.11 | 0.9352 | 804441 |
| 1710892200 | 0.9832 | -0.0968 | -8.96 | 1.09 | 1.1 | 0.9413 | 1068175 |
| 1710805800 | 1.08 | -0.07 | -6.09 | 1.15 | 1.17 | 1.06 | 673279 |
| 1710719400 | 1.15 | 0.03 | 2.68 | 1.13 | 1.17 | 1.06 | 466218 |
| 1710633000 | 1.12 | -0.12 | -9.68 | 1.24 | 1.29 | 1.1 | 617909 |
| 1710546600 | 1.24 | -0.18 | -12.68 | 1.35 | 1.35 | 1.17 | 868442 |
| 1710460200 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.3 | 271704 |
| 1710373800 | 1.41 | 0.03 | 2.17 | 1.38 | 1.54 | 1.38 | 697850 |
| 1710287400 | 1.38 | -0.05 | -3.50 | 1.43 | 1.44 | 1.29 | 483324 |
| 1710201000 | 1.43 | -0.01 | -0.69 | 1.44 | 1.46 | 1.35 | 779116 |
| 1710114600 | 1.44 | 0.06 | 4.35 | 1.37 | 1.58 | 1.37 | 883634 |
| 1710028200 | 1.38 | 0.09 | 6.98 | 1.29 | 1.44 | 1.28 | 637898 |
| 1709941800 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.23 | 341559 |
| 1709855400 | 1.31 | 0.04 | 3.15 | 1.27 | 1.32 | 1.26 | 328660 |
| 1709769000 | 1.27 | 0.05 | 4.10 | 1.22 | 1.3 | 1.17 | 513583 |
| 1709682600 | 1.22 | -0.11 | -8.27 | 1.32 | 1.41 | 1 | 936439 |
| 1709596200 | 1.33 | -0.06 | -4.32 | 1.4 | 1.42 | 1.29 | 806167 |
| 1709509800 | 1.39 | 0.02 | 1.46 | 1.36 | 1.52 | 1.25 | 1242681 |
| 1709423400 | 1.37 | 0.12 | 9.60 | 1.25 | 1.38 | 1.25 | 765699 |
| 1709337000 | 1.25 | 0.05 | 4.17 | 1.2 | 1.27 | 1.2 | 436032 |
| 1709250600 | 1.2 | -0.01 | -0.83 | 1.22 | 1.28 | 1.17 | 592005 |
| 1709164200 | 1.21 | -0.07 | -5.47 | 1.28 | 1.33 | 1.1 | 741007 |
| 1709077800 | 1.28 | -0.02 | -1.54 | 1.3 | 1.34 | 1.23 | 383433 |
| 1708991400 | 1.3 | 0.03 | 2.36 | 1.27 | 1.34 | 1.26 | 323679 |
| 1708905000 | 1.27 | 0 | 0.00 | 1.27 | 1.28 | 1.25 | 200767 |
| 1708818600 | 1.27 | 0.05 | 4.10 | 1.23 | 1.28 | 1.2 | 187688 |
| 1708732200 | 1.22 | -0.07 | -5.43 | 1.29 | 1.3 | 1.21 | 315223 |
| 1708645800 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.26 | 393472 |
| 1708559400 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.25 | 552889 |
| 1708473000 | 1.37 | -0.08 | -5.52 | 1.44 | 1.44 | 1.31 | 421192 |
| 1708386600 | 1.45 | 0.12 | 9.02 | 1.34 | 1.47 | 1.32 | 555234 |
| 1708300200 | 1.33 | 0.05 | 3.91 | 1.28 | 1.34 | 1.25 | 261938 |
| 1708213800 | 1.28 | -0.06 | -4.48 | 1.34 | 1.34 | 1.25 | 198154 |
| 1708127400 | 1.34 | 0 | 0.00 | 1.34 | 1.36 | 1.29 | 226463 |
| 1708041000 | 1.34 | -0.01 | -0.74 | 1.35 | 1.37 | 1.31 | 255189 |
| 1707954600 | 1.35 | 0.06 | 4.65 | 1.29 | 1.35 | 1.27 | 481237 |
| 1707868200 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.24 | 694481 |
| 1707781800 | 1.3 | 0.09 | 7.44 | 1.22 | 1.31 | 1.21 | 850913 |
| 1707695400 | 1.21 | 0 | 0.00 | 1.21 | 1.25 | 1.21 | 395638 |
| 1707609000 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.2 | 284767 |
| 1707522600 | 1.23 | 0 | 0.00 | 1.22 | 1.25 | 1.2 | 568065 |
| 1707436200 | 1.23 | -0.05 | -3.91 | 1.27 | 1.29 | 1.22 | 508398 |
| 1707349800 | 1.28 | 0.03 | 2.40 | 1.25 | 1.3 | 1.23 | 361437 |
| 1707263400 | 1.25 | -0.07 | -5.30 | 1.31 | 1.32 | 1.23 | 591455 |
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
