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 | -0.0039893 | -0.565969583799 | 0.7048612 | 0.78154152 | 0.36624821 | 120502.949959 | CX |
| 4 | -0.2526375 | -26.4955437251 | 0.9535094 | 0.97524926 | 0.36624821 | 240579.109737 | CX |
| 12 | -0.24599851 | -25.9801665996 | 0.94687041 | 1.30968614 | 0.36624821 | 263802.765008 | CX |
| 26 | 0.18180747 | 35.0259928233 | 0.51906443 | 1.32757415 | 0.36624821 | 386503.687883 | CX |
| 52 | 0.15225962 | 27.7535931204 | 0.54861228 | 1.32757415 | 0.28257085 | 420883.504518 | CX |
| 156 | -1.44637474 | -67.3595064981 | 2.14724664 | 4.88030834 | 0.28257085 | 515711.85771 | CX |
| 260 | -1.44637474 | -67.3595064981 | 2.14724664 | 4.88030834 | 0.28257085 | 515711.85771 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.68278721 | 0.02218495 | 3.36 | 0.66312235 | 0.69278432 | 0.64419485 | 64655 |
| 1714175400 | 0.66060226 | -0.024943 | -3.64 | 0.68466381 | 0.68696056 | 0.65710848 | 99927 |
| 1714089000 | 0.68554517 | -0.012362 | -1.77 | 0.70031594 | 0.71134525 | 0.65834609 | 151691 |
| 1714002600 | 0.69790743 | -0.041685 | -5.64 | 0.74197509 | 0.78154152 | 0.69107552 | 115100 |
| 1713916200 | 0.73959264 | 0.01639511 | 2.27 | 0.72636759 | 0.74299419 | 0.70055328 | 131371 |
| 1713829800 | 0.72319753 | 0.03635666 | 5.29 | 0.36808516 | 0.74085039 | 0.36624821 | 194288 |
| 1713743400 | 0.68684087 | -0.018006 | -2.55 | 0.7048612 | 0.71048248 | 0.6715242 | 86485 |
| 1713657000 | 0.70484658 | 0.05619853 | 8.66 | 0.6500915 | 0.70891508 | 0.63926158 | 111771 |
| 1713570600 | 0.64864805 | 0.01512412 | 2.39 | 0.63681325 | 0.65921328 | 0.58602151 | 98135 |
| 1713484200 | 0.63352393 | 0.01753381 | 2.85 | 0.61892461 | 0.64504968 | 0.5978678 | 86575 |
| 1713397800 | 0.61599012 | -0.009554 | -1.53 | 0.62520754 | 0.63822298 | 0.59120737 | 127986 |
| 1713311400 | 0.62554377 | 0.01722191 | 2.83 | 0.60356861 | 0.64489155 | 0.58144025 | 116395 |
| 1713225000 | 0.60832186 | -0.042908 | -6.59 | 0.36808516 | 0.66971283 | 0.36624821 | 508505 |
| 1713138600 | 0.6512294 | 0.05000594 | 8.32 | 0.59659866 | 0.6548469 | 0.57059802 | 434333 |
| 1713052200 | 0.60122346 | -0.089626 | -12.97 | 0.68866618 | 0.68866618 | 0.52375715 | 809432 |
| 1712965800 | 0.69084918 | -0.127968 | -15.63 | 0.82048869 | 0.84069947 | 0.63822977 | 892017 |
| 1712879400 | 0.81881705 | -0.011646 | -1.40 | 0.83159971 | 0.8423587 | 0.81225766 | 345132 |
| 1712793000 | 0.83046274 | -0.00406 | -0.49 | 0.83454966 | 0.83854959 | 0.79324936 | 344920 |
| 1712706600 | 0.83452304 | -0.059202 | -6.62 | 0.89282622 | 0.89430157 | 0.83118366 | 269936 |
| 1712620200 | 0.89372542 | 0.03152845 | 3.66 | 0.36808516 | 0.89877968 | 0.36624821 | 356652 |
| 1712533800 | 0.86219697 | 0.00952683 | 1.12 | 0.8522056 | 0.8747615 | 0.84660554 | 155058 |
| 1712447400 | 0.85267014 | 0.02215722 | 2.67 | 0.82389703 | 0.86314175 | 0.82389703 | 69286 |
| 1712361000 | 0.83051292 | -0.028835 | -3.36 | 0.85993358 | 0.85993358 | 0.80132956 | 156149 |
| 1712274600 | 0.8593481 | 0.02235811 | 2.67 | 0.83619077 | 0.88150546 | 0.813308 | 109172 |
| 1712188200 | 0.83698999 | 0.00198585 | 0.24 | 0.82968489 | 0.86594975 | 0.80212748 | 173412 |
| 1712101800 | 0.83500414 | -0.091008 | -9.83 | 0.92320683 | 0.92333779 | 0.82541936 | 328375 |
| 1712015400 | 0.92601189 | -0.045561 | -4.69 | 0.36808516 | 0.94993434 | 0.36624821 | 322356 |
| 1711929000 | 0.97157258 | 0.01617071 | 1.69 | 0.9535094 | 0.97524926 | 0.952136 | 77088 |
| 1711842600 | 0.95540187 | -0.028333 | -2.88 | 0.98302111 | 0.99422026 | 0.9510829 | 95221 |
| 1711756200 | 0.98373468 | -0.015534 | -1.55 | 0.99574383 | 1.00047308 | 0.96311033 | 143802 |
| 1711669800 | 0.99926915 | 0.00169681 | 0.17 | 1.00675984 | 1.00888216 | 0.97225341 | 309294 |
| 1711583400 | 0.99757234 | -0.014829 | -1.46 | 1.00924981 | 1.03657522 | 0.97848001 | 627385 |
| 1711497000 | 1.01240174 | 0.01 | 1.41 | 0.99829325 | 1.03391088 | 0.99352872 | 189697 |
| 1711410600 | 0.99828761 | 0.01956515 | 2.00 | 0.36808516 | 1.0191738 | 0.36624821 | 247510 |
| 1711324200 | 0.97872246 | 0.03129587 | 3.30 | 0.95866904 | 0.98701599 | 0.94055148 | 139271 |
| 1711237800 | 0.94742659 | 0.00904917 | 0.96 | 0.94196159 | 0.96447671 | 0.92564253 | 128537 |
| 1711151400 | 0.93837742 | -0.027232 | -2.82 | 0.96740449 | 0.99708706 | 0.91733689 | 114281 |
| 1711065000 | 0.9656095 | -0.004077 | -0.42 | 0.96080756 | 1.00354977 | 0.94669944 | 406573 |
| 1710978600 | 0.96968627 | 0.0733969 | 8.19 | 0.89015317 | 0.98040651 | 0.84626204 | 290843 |
| 1710892200 | 0.89628937 | -0.07266 | -7.50 | 0.97020109 | 0.97232094 | 0.86881501 | 330187 |
| 1710805800 | 0.96894892 | -0.062283 | -6.04 | 0.36808516 | 1.06829538 | 0.36624821 | 121025 |
| 1710719400 | 1.03123167 | 0.05 | 4.66 | 1.0051658 | 1.0509421 | 0.95558851 | 359826 |
| 1710633000 | 0.98534427 | -0.065718 | -6.25 | 1.03963867 | 1.10655174 | 0.96422128 | 943147 |
| 1710546600 | 1.05106208 | -0.08 | -7.27 | 0.36808516 | 1.06210302 | 0.36624821 | 442110 |
| 1710460200 | 1.13351123 | -0.06 | -4.79 | 1.17946944 | 1.18584736 | 1.07711304 | 118758 |
| 1710373800 | 1.19050099 | -0.02 | -1.95 | 1.20742266 | 1.22120316 | 1.14923082 | 396167 |
| 1710287400 | 1.2141171 | -0.03 | -2.65 | 1.29252393 | 1.30968614 | 1.15933136 | 444847 |
| 1710201000 | 1.2471415 | 0.08 | 6.68 | 0.36808516 | 1.30807389 | 0.36624821 | 1449064 |
| 1710114600 | 1.16907311 | 0.11 | 10.18 | 1.07377134 | 1.19637217 | 1.07377134 | 1166133 |
| 1710028200 | 1.06107419 | 0.03 | 2.87 | 1.02903874 | 1.06878249 | 1.02192945 | 190497 |
| 1709941800 | 1.03147399 | -0.03 | -2.46 | 1.06291592 | 1.06291592 | 0.9814203 | 494551 |
| 1709855400 | 1.05750724 | 0.03 | 2.93 | 1.03303747 | 1.07433283 | 1.01431374 | 257065 |
| 1709769000 | 1.02742977 | 0.05 | 5.51 | 0.96407731 | 1.04128731 | 0.92902221 | 210152 |
| 1709682600 | 0.97374958 | -0.076659 | -7.30 | 1.04371057 | 1.07628504 | 0.83854299 | 513588 |
| 1709596200 | 1.05040878 | -0.03 | -3.04 | 0.36808516 | 1.11178899 | 0.36624821 | 284785 |
| 1709509800 | 1.08335848 | -0.04 | -3.59 | 1.1166153 | 1.12219253 | 1.04069124 | 329591 |
| 1709423400 | 1.12374365 | 0.07 | 6.67 | 1.05287994 | 1.13258481 | 1.03205645 | 184254 |
| 1709337000 | 1.05348559 | 0.03 | 3.25 | 1.01837254 | 1.05709311 | 1.01567513 | 194511 |
| 1709250600 | 1.02028926 | 0.02 | 1.84 | 0.99835176 | 1.06747608 | 0.98590539 | 334937 |
| 1709164200 | 1.00182307 | -0.02 | -2.30 | 1.02802848 | 1.07280089 | 0.97097861 | 449605 |
| 1709077800 | 1.02536774 | -0.02 | -2.22 | 1.05033389 | 1.06215498 | 0.99127168 | 177241 |
| 1708991400 | 1.04864634 | 0.03 | 2.82 | 0.36808516 | 1.05151937 | 0.36624821 | 166418 |
| 1708905000 | 1.01989815 | -0.02 | -2.05 | 1.03549663 | 1.0358121 | 1.00389244 | 61941 |
| 1708818600 | 1.04128685 | 0.05 | 5.02 | 0.98050151 | 1.04712404 | 0.96725621 | 144147 |
| 1708732200 | 0.9915442 | -0.012931 | -1.29 | 1.00629125 | 1.01764224 | 0.96874093 | 113461 |
| 1708645800 | 1.00447564 | -0.03 | -2.43 | 1.02408207 | 1.03080253 | 0.98879081 | 128076 |
| 1708559400 | 1.02950406 | -0.04 | -4.00 | 1.06612049 | 1.06621723 | 0.98934793 | 147356 |
| 1708473000 | 1.07238286 | -0.02 | -1.99 | 1.09159303 | 1.14551457 | 1.03098406 | 184666 |
| 1708386600 | 1.09419521 | -0.03 | -2.27 | 0.36808516 | 1.12813441 | 0.36624821 | 188232 |
| 1708300200 | 1.119666 | 0.04 | 3.52 | 1.08813405 | 1.12709326 | 1.06529945 | 99861 |
| 1708213800 | 1.08161428 | -0.01 | -1.27 | 1.09523719 | 1.10384283 | 1.04505614 | 87081 |
| 1708127400 | 1.09547803 | -0.05 | -3.95 | 1.13272527 | 1.15932984 | 1.07554406 | 180754 |
| 1708041000 | 1.14057027 | -0.04 | -3.03 | 1.19239871 | 1.21398649 | 1.13130366 | 180865 |
| 1707954600 | 1.17622246 | 0.06 | 5.81 | 1.11379325 | 1.22297202 | 1.096645 | 337389 |
| 1707868200 | 1.11166081 | 0.01 | 0.51 | 1.11843366 | 1.12643883 | 1.07226619 | 121084 |
| 1707781800 | 1.10597203 | 0.02 | 2.08 | 0.36808516 | 1.13980434 | 0.36624821 | 205440 |
| 1707695400 | 1.08346252 | 0.05 | 5.29 | 1.02470779 | 1.09966927 | 1.00105441 | 336582 |
| 1707609000 | 1.02907195 | 0.03 | 3.35 | 0.99749864 | 1.05640886 | 0.99123134 | 223425 |
| 1707522600 | 0.99571345 | 0.05402314 | 5.74 | 0.93525972 | 1.01154393 | 0.93525972 | 90298 |
| 1707436200 | 0.94169031 | 0.0035829 | 0.38 | 0.93737105 | 0.97640727 | 0.93387339 | 86333 |
| 1707349800 | 0.93810741 | 0.02774818 | 3.05 | 0.90726736 | 0.94072554 | 0.8898883 | 78757 |
| 1707263400 | 0.91035923 | -0.029872 | -3.18 | 0.94136909 | 0.95239605 | 0.90393134 | 53751 |
| 1707177000 | 0.94023149 | 0.01417155 | 1.53 | 0.36808516 | 0.97195416 | 0.36624821 | 41444 |
| 1707090600 | 0.92605994 | -0.020772 | -2.19 | 0.94687041 | 0.97015031 | 0.92231349 | 81372 |
| 1707004200 | 0.94683176 | -0.032195 | -3.29 | 0.98003125 | 0.98781729 | 0.94147373 | 83104 |
| 1706917800 | 0.97902688 | 0.02219813 | 2.32 | 0.9701495 | 1.00359855 | 0.96299538 | 188161 |
| 1706831400 | 0.95682875 | 0.05191954 | 5.74 | 0.90532896 | 0.97725629 | 0.88053119 | 309645 |
| 1706745000 | 0.90490921 | 0.01733347 | 1.95 | 0.87807482 | 0.9388418 | 0.87533813 | 695698 |
| 1706658600 | 0.88757574 | 0.005393 | 0.61 | 0.87544084 | 0.9598994 | 0.87544084 | 267637 |
| 1706572200 | 0.88218274 | 0.04558316 | 5.45 | 0.36808516 | 0.89142536 | 0.36624821 | 109646 |
| 1706485800 | 0.83659958 | -0.022967 | -2.67 | 0.86127518 | 0.88606383 | 0.83158508 | 456096 |
| 1706399400 | 0.85956693 | 0.00243039 | 0.28 | 0.85805159 | 0.87253437 | 0.84004332 | 64262 |
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
