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 | 0.0046 | 0.578907626479 | 0.7946 | 0.93 | 0.7325 | 11268271.2344 | CX |
| 4 | -0.2608 | -24.6037735849 | 1.06 | 1.08 | 0.6 | 16178863.4988 | CX |
| 12 | -0.6008 | -42.9142857143 | 1.4 | 1.72 | 0.6 | 19342242.1618 | CX |
| 26 | 0.1938 | 32.0118929633 | 0.6054 | 1.72 | 0.5599 | 24524570.7179 | CX |
| 52 | 0.2142 | 36.6153846154 | 0.585 | 1.72 | 0.3479 | 19521478.5634 | CX |
| 156 | -35.4608 | -97.7959183673 | 36.26 | 38.03 | 0.3479 | 14560387.5086 | CX |
| 260 | -35.4608 | -97.7959183673 | 36.26 | 38.03 | 0.3479 | 14560387.5086 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715125800 | 0.8331 | 0.0153 | 1.87 | 0.8185 | 0.93 | 0.8011 | 23187809 |
| 1715039400 | 0.8178 | -0.0332 | -3.90 | 0.8521 | 0.8765 | 0.8158 | 9245681 |
| 1714953000 | 0.851 | 0.0088 | 1.04 | 0.8413 | 0.8612 | 0.8245 | 6866039 |
| 1714866600 | 0.8422 | -0.0053 | -0.63 | 0.8474 | 0.8587 | 0.8324 | 8067829 |
| 1714780200 | 0.8475 | 0.0404 | 5.01 | 0.807 | 0.8633 | 0.7956 | 8461797 |
| 1714693800 | 0.8071 | 0.0066 | 0.82 | 0.7979 | 0.8207 | 0.7648 | 9902543 |
| 1714607400 | 0.8005 | 0.002 | 0.25 | 0.7946 | 0.8185 | 0.7325 | 13146198 |
| 1714521000 | 0.7985 | -0.0372 | -4.45 | 0.8336 | 0.8601 | 0.7533 | 12254189 |
| 1714434600 | 0.8357 | -0.0076 | -0.90 | 0.8457 | 0.8469 | 0.8032 | 19615322 |
| 1714348200 | 0.8433 | -0.018 | -2.09 | 0.8615 | 0.8877 | 0.8389 | 7418698 |
| 1714261800 | 0.8613 | 0.0349 | 4.22 | 0.8289 | 0.8681 | 0.7892 | 10541595 |
| 1714175400 | 0.8264 | -0.0311 | -3.63 | 0.8568 | 0.8767 | 0.8192 | 8746714 |
| 1714089000 | 0.8575 | -0.0147 | -1.69 | 0.8725 | 0.8826 | 0.8161 | 11856531 |
| 1714002600 | 0.8722 | -0.0459 | -5.00 | 0.9151 | 0.9731 | 0.8596 | 16307793 |
| 1713916200 | 0.9181 | 0.0296 | 3.33 | 0.8871 | 0.9303 | 0.8658 | 13876035 |
| 1713829800 | 0.8885 | 0.0419 | 4.95 | 0.8523 | 0.9157 | 0.8434 | 11168360 |
| 1713743400 | 0.8466 | -0.0219 | -2.52 | 0.8711 | 0.8774 | 0.8282 | 8374565 |
| 1713657000 | 0.8685 | 0.0681 | 8.51 | 0.7971 | 0.8747 | 0.783 | 9659957 |
| 1713570600 | 0.8004 | 0.0128 | 1.63 | 0.7864 | 0.8259 | 0.7216 | 14323155 |
| 1713484200 | 0.7876 | 0.0204 | 2.66 | 0.7675 | 0.8048 | 0.7415 | 11484265 |
| 1713397800 | 0.7672 | -0.0106 | -1.36 | 0.7784 | 0.7961 | 0.7328 | 13900680 |
| 1713311400 | 0.7778 | 0.0222 | 2.94 | 0.7554 | 0.7885 | 0.7218 | 15123728 |
| 1713225000 | 0.7556 | -0.0458 | -5.71 | 0.792 | 0.8346 | 0.7326 | 25155536 |
| 1713138600 | 0.8014 | 0.0681 | 9.29 | 0.7273 | 0.812 | 0.6953 | 35444203 |
| 1713052200 | 0.7333 | -0.1197 | -14.03 | 0.8521 | 0.8521 | 0.6 | 53820562 |
| 1712965800 | 0.853 | -0.177 | -17.18 | 1.02 | 1.07 | 0.7147 | 48677872 |
| 1712879400 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.02 | 11084458 |
| 1712793000 | 1.04 | -0.02 | -1.89 | 1.06 | 1.08 | 0.9932 | 15296051 |
| 1712706600 | 1.06 | -0.07 | -6.19 | 1.13 | 1.14 | 1.05 | 16237797 |
| 1712620200 | 1.13 | 0.04 | 3.67 | 1.09 | 1.14 | 1.07 | 10241593 |
| 1712533800 | 1.09 | 0.01 | 0.93 | 1.08 | 1.11 | 1.07 | 8600455 |
| 1712447400 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.04 | 8501907 |
| 1712361000 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 1.01 | 15238603 |
| 1712274600 | 1.09 | 0.03 | 2.83 | 1.05 | 1.12 | 1.03 | 11983991 |
| 1712188200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1 | 15154883 |
| 1712101800 | 1.05 | -0.11 | -9.48 | 1.16 | 1.16 | 1.03 | 24660328 |
| 1712015400 | 1.16 | -0.08 | -6.45 | 1.23 | 1.26 | 1.12 | 20511077 |
| 1711929000 | 1.24 | 0.03 | 2.48 | 1.21 | 1.26 | 1.2 | 7013762 |
| 1711842600 | 1.21 | -0.03 | -2.42 | 1.24 | 1.26 | 1.2 | 8560526 |
| 1711756200 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.21 | 11166583 |
| 1711669800 | 1.26 | 0 | 0.00 | 1.26 | 1.29 | 1.21 | 16368544 |
| 1711583400 | 1.26 | -0.03 | -2.33 | 1.29 | 1.33 | 1.24 | 26855617 |
| 1711497000 | 1.29 | 0.02 | 1.57 | 1.27 | 1.32 | 1.25 | 18799452 |
| 1711410600 | 1.27 | 0.04 | 3.25 | 1.23 | 1.3 | 1.22 | 21332059 |
| 1711324200 | 1.23 | 0.04 | 3.36 | 1.19 | 1.24 | 1.18 | 10246202 |
| 1711237800 | 1.19 | 0.01 | 0.85 | 1.18 | 1.22 | 1.16 | 9311367 |
| 1711151400 | 1.18 | -0.05 | -4.07 | 1.23 | 1.26 | 1.15 | 16052556 |
| 1711065000 | 1.23 | -0.01 | -0.81 | 1.24 | 1.28 | 1.2 | 19327382 |
| 1710978600 | 1.24 | 0.09 | 7.83 | 1.15 | 1.25 | 1.07 | 24740282 |
| 1710892200 | 1.15 | -0.09 | -7.26 | 1.24 | 1.25 | 1.09 | 28255552 |
| 1710805800 | 1.24 | -0.08 | -6.06 | 1.32 | 1.34 | 1.21 | 14017904 |
| 1710719400 | 1.32 | 0.05 | 3.94 | 1.28 | 1.35 | 1.2 | 23229658 |
| 1710633000 | 1.27 | -0.06 | -4.51 | 1.33 | 1.42 | 1.23 | 36216735 |
| 1710546600 | 1.33 | -0.11 | -7.64 | 1.44 | 1.45 | 1.22 | 44213280 |
| 1710460200 | 1.44 | -0.08 | -5.26 | 1.52 | 1.53 | 1.35 | 17468794 |
| 1710373800 | 1.52 | -0.04 | -2.56 | 1.55 | 1.57 | 1.46 | 26523650 |
| 1710287400 | 1.56 | -0.06 | -3.70 | 1.67 | 1.72 | 1.46 | 36557922 |
| 1710201000 | 1.62 | 0.12 | 8.00 | 1.51 | 1.7 | 1.38 | 81905494 |
| 1710114600 | 1.5 | 0.14 | 10.29 | 1.36 | 1.55 | 1.36 | 72236765 |
| 1710028200 | 1.36 | 0.04 | 3.03 | 1.32 | 1.38 | 1.3 | 21742069 |
| 1709941800 | 1.32 | -0.03 | -2.22 | 1.36 | 1.37 | 1.25 | 23889792 |
| 1709855400 | 1.35 | 0.04 | 3.05 | 1.31 | 1.37 | 1.29 | 25921676 |
| 1709769000 | 1.31 | 0.07 | 5.65 | 1.23 | 1.33 | 1.18 | 23756951 |
| 1709682600 | 1.24 | -0.1 | -7.46 | 1.33 | 1.38 | 1.02 | 33668161 |
| 1709596200 | 1.34 | -0.03 | -2.19 | 1.37 | 1.42 | 1.29 | 27571944 |
| 1709509800 | 1.37 | -0.05 | -3.52 | 1.43 | 1.43 | 1.26 | 21744761 |
| 1709423400 | 1.42 | 0.09 | 6.77 | 1.33 | 1.43 | 1.3 | 21403682 |
| 1709337000 | 1.33 | 0.04 | 3.10 | 1.29 | 1.34 | 1.25 | 18296489 |
| 1709250600 | 1.29 | -0.01 | -0.77 | 1.29 | 1.37 | 1.25 | 20443029 |
| 1709164200 | 1.3 | -0.01 | -0.76 | 1.31 | 1.36 | 1.14 | 23577700 |
| 1709077800 | 1.31 | -0.02 | -1.50 | 1.34 | 1.36 | 1.28 | 14270957 |
| 1708991400 | 1.33 | 0.04 | 3.10 | 1.29 | 1.34 | 1.23 | 14073737 |
| 1708905000 | 1.29 | -0.03 | -2.27 | 1.31 | 1.33 | 1.27 | 7694251 |
| 1708818600 | 1.32 | 0.07 | 5.60 | 1.25 | 1.33 | 1.22 | 10081294 |
| 1708732200 | 1.25 | -0.02 | -1.57 | 1.27 | 1.31 | 1.23 | 10406017 |
| 1708645800 | 1.27 | -0.03 | -2.31 | 1.29 | 1.31 | 1.24 | 12841880 |
| 1708559400 | 1.3 | -0.05 | -3.70 | 1.35 | 1.37 | 1.25 | 16432992 |
| 1708473000 | 1.35 | -0.02 | -1.46 | 1.38 | 1.47 | 1.29 | 21667718 |
| 1708386600 | 1.37 | -0.04 | -2.84 | 1.41 | 1.43 | 1.35 | 13366975 |
| 1708300200 | 1.41 | 0.05 | 3.68 | 1.37 | 1.42 | 1.34 | 11383543 |
| 1708213800 | 1.36 | -0.03 | -2.16 | 1.38 | 1.39 | 1.31 | 9753188 |
| 1708127400 | 1.39 | -0.05 | -3.47 | 1.44 | 1.46 | 1.34 | 17111528 |
| 1708041000 | 1.44 | -0.05 | -3.36 | 1.49 | 1.55 | 1.42 | 21428777 |
| 1707954600 | 1.49 | 0.08 | 5.67 | 1.4 | 1.56 | 1.38 | 27680307 |
| 1707868200 | 1.41 | 0.01 | 0.71 | 1.41 | 1.44 | 1.35 | 16522695 |
| 1707781800 | 1.4 | 0.03 | 2.19 | 1.38 | 1.44 | 1.33 | 21889412 |
| 1707695400 | 1.37 | 0.06 | 4.58 | 1.3 | 1.4 | 1.27 | 32777444 |
| 1707609000 | 1.31 | 0.03 | 2.34 | 1.27 | 1.36 | 1.26 | 21974942 |
| 1707522600 | 1.28 | 0.09 | 7.56 | 1.18 | 1.29 | 1.18 | 16488286 |
| 1707436200 | 1.19 | 0.01 | 0.85 | 1.18 | 1.25 | 1.17 | 10472288 |
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
