We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02206 | 3.51363404689 | 0.62784 | 0.7142 | 0.5842 | 1864587.44315 | CX |
| 4 | -0.28275 | -30.3168391144 | 0.93265 | 0.99 | 0.56102 | 2579868.66797 | CX |
| 12 | -0.08203 | -11.2073558947 | 0.73193 | 1.18 | 0.56102 | 3052558.65095 | CX |
| 26 | 0.0604 | 10.245971162 | 0.5895 | 1.18 | 0.56102 | 3471700.4482 | CX |
| 52 | -0.2468 | -27.5231404037 | 0.8967 | 1.18 | 0.4581 | 2573485.43316 | CX |
| 156 | 0.3532 | 119.042804179 | 0.2967 | 2.59 | 0.286 | 6414031.46711 | CX |
| 260 | 0.6461554 | 17255.6588154 | 0.0037446 | 2.59 | 0.00264301 | 156332460.917 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 0.6584 | -0.0218 | -3.20 | 0.6825 | 0.7142 | 0.6528 | 1861021 |
| 1713916200 | 0.6802 | -0.0176 | -2.52 | 0.6952 | 0.703 | 0.676 | 850726 |
| 1713829800 | 0.6978 | 0.0278 | 4.15 | 0.67001 | 0.704 | 0.6657 | 1091203 |
| 1713743400 | 0.67 | -0.0229 | -3.30 | 0.6944 | 0.7012 | 0.6584 | 2624071 |
| 1713657000 | 0.6929 | 0.0575 | 9.05 | 0.6328 | 0.6975 | 0.62414 | 1292720 |
| 1713570600 | 0.6354 | -0.0004 | -0.06 | 0.6361 | 0.6483 | 0.5842 | 3919974 |
| 1713484200 | 0.6358 | 0.0085 | 1.36 | 0.62784 | 0.6495 | 0.6095 | 1412394 |
| 1713397800 | 0.6273 | -0.0345 | -5.21 | 0.6596 | 0.66953 | 0.6166 | 2334538 |
| 1713311400 | 0.6618 | -0.00466 | -0.70 | 0.6664 | 0.6894 | 0.6335 | 2610639 |
| 1713225000 | 0.66646 | -0.00734 | -1.09 | 0.6668 | 0.7078 | 0.64416 | 3198496 |
| 1713138600 | 0.6738 | 0.0476 | 7.60 | 0.6224 | 0.68135 | 0.5991 | 4158319 |
| 1713052200 | 0.6262 | -0.096 | -13.29 | 0.72 | 0.7376 | 0.56102 | 7153148 |
| 1712965800 | 0.7222 | -0.0964 | -11.78 | 0.8201 | 0.8346 | 0.68 | 6966864 |
| 1712879400 | 0.8186 | -0.0034 | -0.41 | 0.8248 | 0.83498 | 0.8034 | 1765027 |
| 1712793000 | 0.822 | -0.0065 | -0.78 | 0.82467 | 0.83317 | 0.7869 | 2934992 |
| 1712706600 | 0.8285 | -0.0428 | -4.91 | 0.87068 | 0.8748 | 0.8236 | 2388810 |
| 1712620200 | 0.8713 | 0.03004 | 3.57 | 0.8404 | 0.87316 | 0.82171 | 4215260 |
| 1712533800 | 0.84126 | 0.01276 | 1.54 | 0.8276 | 0.8546 | 0.8251 | 2084599 |
| 1712447400 | 0.8285 | 0.0109 | 1.33 | 0.8155 | 0.838 | 0.814 | 673141 |
| 1712361000 | 0.8176 | -0.0174 | -2.08 | 0.8349 | 0.8391 | 0.79484 | 1809102 |
| 1712274600 | 0.835 | 0.0068 | 0.82 | 0.8256 | 0.8705 | 0.8057 | 1493521 |
| 1712188200 | 0.8282 | -0.0086 | -1.03 | 0.83648 | 0.8588 | 0.80964 | 2540061 |
| 1712101800 | 0.8368 | -0.05088 | -5.73 | 0.8858 | 0.88673 | 0.8232 | 3714416 |
| 1712015400 | 0.88768 | -0.04282 | -4.60 | 0.93109 | 0.9341 | 0.8622 | 2536767 |
| 1711929000 | 0.9305 | 0.02193 | 2.41 | 0.90758 | 0.9307 | 0.90635 | 766733 |
| 1711842600 | 0.90857 | -0.01143 | -1.24 | 0.9164 | 0.9311 | 0.905 | 1813376 |
| 1711756200 | 0.92 | -0.00906 | -0.98 | 0.9273 | 0.9327 | 0.9056 | 1074676 |
| 1711669800 | 0.92906 | -0.00084 | -0.09 | 0.93265 | 0.99 | 0.9198 | 2951716 |
| 1711583400 | 0.9299 | -0.0351 | -3.64 | 0.9666 | 1.01 | 0.9238 | 3881137 |
| 1711497000 | 0.965 | 0.00322 | 0.33 | 0.96272 | 0.9937 | 0.9482 | 1366847 |
| 1711410600 | 0.96178 | 0.02588 | 2.77 | 0.9362 | 0.9795 | 0.92849 | 3854167 |
| 1711324200 | 0.9359 | 0.0249 | 2.73 | 0.90683 | 0.9399 | 0.9033 | 1031111 |
| 1711237800 | 0.911 | 0.0152 | 1.70 | 0.8991 | 0.9293 | 0.884 | 1133149 |
| 1711151400 | 0.8958 | -0.02099 | -2.29 | 0.91629 | 0.9419 | 0.8805 | 1689799 |
| 1711065000 | 0.91679 | -0.00821 | -0.89 | 0.9194 | 0.93398 | 0.89274 | 3156683 |
| 1710978600 | 0.925 | 0.0634 | 7.36 | 0.8625 | 0.93239 | 0.8375 | 5364459 |
| 1710892200 | 0.8616 | -0.0868 | -9.15 | 0.9484 | 0.953 | 0.8355 | 3136092 |
| 1710805800 | 0.9484 | -0.05088 | -5.09 | 0.9963 | 1 | 0.9284 | 1224076 |
| 1710719400 | 0.99928 | 0.04065 | 4.24 | 0.96365 | 1.03 | 0.921 | 3954657 |
| 1710633000 | 0.95863 | -0.09137 | -8.70 | 1.05 | 1.08 | 0.94134 | 3524606 |
| 1710546600 | 1.05 | -0.07 | -6.25 | 1.13 | 1.13 | 0.97664 | 8871120 |
| 1710460200 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.09 | 3427126 |
| 1710373800 | 1.16 | 0.08 | 7.41 | 1.08 | 1.18 | 1.08 | 2572484 |
| 1710287400 | 1.08 | -0.05 | -4.42 | 1.13 | 1.14 | 1.03 | 1743266 |
| 1710201000 | 1.13 | 0.01 | 0.89 | 1.12 | 1.14 | 1.06 | 8016176 |
| 1710114600 | 1.12 | 0.07 | 6.67 | 1.06 | 1.14 | 1.05 | 5912821 |
| 1710028200 | 1.05 | 0.02 | 1.94 | 1.03 | 1.06 | 1.02 | 2187896 |
| 1709941800 | 1.03 | -0.03 | -2.83 | 1.07 | 1.08 | 1 | 3991241 |
| 1709855400 | 1.06 | 0.04 | 3.92 | 1.03 | 1.08 | 1.01 | 2033125 |
| 1709769000 | 1.02 | 0.06 | 6.51 | 0.9517 | 1.03 | 0.91654 | 6690405 |
| 1709682600 | 0.9577 | -0.1023 | -9.65 | 1.05 | 1.06 | 0.82 | 12720727 |
| 1709596200 | 1.06 | 0.06 | 6.00 | 1 | 1.06 | 0.99615 | 4017007 |
| 1709509800 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 0.9467 | 1420964 |
| 1709423400 | 1.01 | 0.06 | 6.74 | 0.94493 | 1.02 | 0.9443 | 2186188 |
| 1709337000 | 0.9462 | 0.0216 | 2.34 | 0.9294 | 0.954 | 0.92453 | 3571219 |
| 1709250600 | 0.9246 | -0.0061 | -0.66 | 0.9301 | 0.978 | 0.9028 | 6001289 |
| 1709164200 | 0.9307 | -0.01639 | -1.73 | 0.94914 | 0.9862 | 0.885 | 2810624 |
| 1709077800 | 0.94709 | -0.02591 | -2.66 | 0.9747 | 0.9926 | 0.93566 | 5347790 |
| 1708991400 | 0.973 | 0.0499 | 5.41 | 0.9219 | 0.9874 | 0.8974 | 2764373 |
| 1708905000 | 0.9231 | 0.0042 | 0.46 | 0.9184 | 0.9273 | 0.89 | 1142659 |
| 1708818600 | 0.9189 | 0.0061 | 0.67 | 0.9142 | 0.97 | 0.8978 | 1516110 |
| 1708732200 | 0.9128 | -0.0055 | -0.60 | 0.9191 | 0.93 | 0.8722 | 2313750 |
| 1708645800 | 0.9183 | 0.0397 | 4.52 | 0.8775 | 0.9811 | 0.8508 | 7847757 |
| 1708559400 | 0.8786 | -0.0696 | -7.34 | 0.9474 | 0.9585 | 0.84 | 2451909 |
| 1708473000 | 0.9482 | 0.0254 | 2.75 | 0.9283 | 0.957 | 0.872 | 2412661 |
| 1708386600 | 0.9228 | -0.0015 | -0.16 | 0.9257 | 0.9393 | 0.905 | 1609377 |
| 1708300200 | 0.9243 | 0.06174 | 7.16 | 0.85972 | 0.9284 | 0.853 | 1569119 |
| 1708213800 | 0.86256 | -0.0197 | -2.23 | 0.8834 | 0.8906 | 0.8384 | 3064396 |
| 1708127400 | 0.88226 | 0.05596 | 6.77 | 0.8267 | 0.88715 | 0.8232 | 6149255 |
| 1708041000 | 0.8263 | -0.0052 | -0.63 | 0.8306 | 0.8448 | 0.81308 | 5170386 |
| 1707954600 | 0.8315 | 0.0353 | 4.43 | 0.7984 | 0.8343 | 0.78858 | 2480852 |
| 1707868200 | 0.7962 | -0.0208 | -2.55 | 0.817 | 0.82 | 0.7839 | 3472052 |
| 1707781800 | 0.817 | 0.0477 | 6.20 | 0.7703 | 0.8212 | 0.75832 | 3915895 |
| 1707695400 | 0.7693 | -0.01337 | -1.71 | 0.782 | 0.8002 | 0.7621 | 1178190 |
| 1707609000 | 0.78267 | 0.00207 | 0.27 | 0.7824 | 0.8048 | 0.7659 | 2724021 |
| 1707522600 | 0.7806 | -0.0017 | -0.22 | 0.7752 | 0.7915 | 0.7713 | 1360863 |
| 1707436200 | 0.7823 | 0.0088 | 1.14 | 0.7755 | 0.7872 | 0.76353 | 3237143 |
| 1707349800 | 0.7735 | 0.0241 | 3.22 | 0.7493 | 0.778 | 0.7304 | 1087004 |
| 1707263400 | 0.7494 | 0.0235 | 3.24 | 0.7256 | 0.7606 | 0.7235 | 2031042 |
| 1707177000 | 0.7259 | 0.00686 | 0.95 | 0.71815 | 0.7397 | 0.708 | 995461 |
| 1707090600 | 0.71904 | -0.00715 | -0.98 | 0.72708 | 0.731 | 0.714 | 1250721 |
| 1707004200 | 0.72619 | -0.01316 | -1.78 | 0.73877 | 0.7467 | 0.7236 | 1253912 |
| 1706917800 | 0.73935 | -0.00667 | -0.89 | 0.7448 | 0.75614 | 0.7243 | 2029715 |
| 1706831400 | 0.74602 | 0.01832 | 2.52 | 0.73193 | 0.7516 | 0.708 | 2311704 |
| 1706745000 | 0.7277 | -0.0103 | -1.40 | 0.73964 | 0.7702 | 0.72 | 4545404 |
| 1706658600 | 0.738 | -0.01239 | -1.65 | 0.74822 | 0.7585 | 0.73416 | 2280564 |
| 1706572200 | 0.75039 | 0.02149 | 2.95 | 0.72412 | 0.7544 | 0.7153 | 5884849 |
| 1706485800 | 0.7289 | 0.00147 | 0.20 | 0.72382 | 0.7485 | 0.718 | 3243584 |
| 1706399400 | 0.72743 | 0.02793 | 3.99 | 0.6991 | 0.748 | 0.6969 | 1740910 |
| 1706313000 | 0.6995 | 0.0238 | 3.52 | 0.6726 | 0.7033 | 0.67037 | 2273504 |
| 1706226600 | 0.6757 | -0.0042 | -0.62 | 0.6788 | 0.68022 | 0.6613 | 824833 |
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
