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 | -0.23465082 | -26.831649 | 0.87453 | 0.90189936 | 0.62701358 | 739787.714286 | CX |
| 4 | -0.16691844 | -20.6890099651 | 0.80679762 | 0.96719359 | 0.5741381 | 728087.821429 | CX |
| 12 | 0.05970453 | 10.2907857143 | 0.58017465 | 1.07209946 | 0.21270111 | 898532.595238 | CX |
| 26 | 0.18207177 | 39.7703851058 | 0.45780741 | 1.07209946 | 0.18861815 | 525896.335135 | CX |
| 52 | 0.39765666 | 164.16997891 | 0.24222252 | 1.07209946 | 0.16033326 | 358430.211189 | CX |
| 156 | -0.46059842 | -41.854411212 | 1.1004776 | 2.49520068 | 0.129258 | 1748497.67751 | CX |
| 260 | -0.0788755 | -10.9739111542 | 0.71875468 | 2.49520068 | 0.099054 | 2263948.76866 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 0.64983654 | -0.049367 | -7.06 | 0.68655734 | 0.86068939 | 0.62701358 | 134021 |
| 1714175400 | 0.69920394 | 0.01502616 | 2.20 | 0.68418203 | 0.87077686 | 0.66104554 | 141890 |
| 1714089000 | 0.68417778 | -0.022022 | -3.12 | 0.7005576 | 0.79761536 | 0.67919512 | 865340 |
| 1714002600 | 0.7062 | 0.04767529 | 7.24 | 0.65879275 | 0.89956413 | 0.63283342 | 505324 |
| 1713916200 | 0.65852471 | -0.016882 | -2.50 | 0.90180877 | 0.90189936 | 0.65479817 | 46889 |
| 1713829800 | 0.67540669 | 0.00471382 | 0.70 | 0.6701584 | 0.89505 | 0.66090567 | 3432639 |
| 1713743400 | 0.67069287 | -0.018034 | -2.62 | 0.87453 | 0.8764771 | 0.66009675 | 52411 |
| 1713657000 | 0.68872703 | 0.02261421 | 3.39 | 0.6637826 | 0.86377968 | 0.65741434 | 16702 |
| 1713570600 | 0.66611282 | -0.004598 | -0.69 | 0.85568049 | 0.85568049 | 0.62253692 | 46508 |
| 1713484200 | 0.6707109 | -0.009987 | -1.47 | 0.68575665 | 0.698952 | 0.64729365 | 136210 |
| 1713397800 | 0.68069773 | 0.02756281 | 4.22 | 0.64993151 | 0.74351004 | 0.63262935 | 609441 |
| 1713311400 | 0.65313492 | 0.01874662 | 2.96 | 0.6342392 | 0.85816962 | 0.61291872 | 122260 |
| 1713225000 | 0.6343883 | -0.049846 | -7.28 | 0.86831757 | 0.89058825 | 0.61557555 | 3419481 |
| 1713138600 | 0.6842343 | 0.03163791 | 4.85 | 0.86831757 | 0.86898271 | 0.61557555 | 478591 |
| 1713052200 | 0.65259639 | -0.044874 | -6.43 | 0.69309909 | 0.71273841 | 0.5741381 | 255307 |
| 1712965800 | 0.69747031 | -0.141974 | -16.91 | 0.83870782 | 0.84904902 | 0.6397329 | 290509 |
| 1712879400 | 0.83944387 | -0.021353 | -2.48 | 0.86082407 | 0.95148715 | 0.81823069 | 146195 |
| 1712793000 | 0.86079686 | 0.03204898 | 3.87 | 0.83076181 | 0.91491683 | 0.80590002 | 281858 |
| 1712706600 | 0.82874788 | -0.023162 | -2.72 | 0.96668518 | 0.96719359 | 0.80046929 | 115383 |
| 1712620200 | 0.85190945 | 0.02008187 | 2.41 | 0.75376301 | 0.94179303 | 0.74853394 | 3637704 |
| 1712533800 | 0.83182758 | 0.04159641 | 5.26 | 0.78965118 | 0.83226916 | 0.77572756 | 199721 |
| 1712447400 | 0.79023117 | 0.089918 | 12.84 | 0.69807044 | 0.85681965 | 0.6952536 | 572354 |
| 1712361000 | 0.70031317 | -0.052694 | -7.00 | 0.75376301 | 0.92361627 | 0.68656296 | 204471 |
| 1712274600 | 0.75300731 | 0.01620315 | 2.20 | 0.89195836 | 0.89357323 | 0.72616124 | 76127 |
| 1712188200 | 0.73680416 | -0.002356 | -0.32 | 0.88421449 | 0.88421449 | 0.72201108 | 215946 |
| 1712101800 | 0.73916047 | -0.102813 | -12.21 | 0.84080452 | 0.88261154 | 0.72827643 | 343018 |
| 1712015400 | 0.8419735 | 0.02807581 | 3.45 | 0.82812862 | 0.92017507 | 0.79318666 | 3954847 |
| 1711929000 | 0.81389769 | 0.00997825 | 1.24 | 0.80679762 | 0.824633 | 0.78688021 | 85312 |
| 1711842600 | 0.80391944 | -0.018087 | -2.20 | 0.82008525 | 0.88793526 | 0.80199665 | 120595 |
| 1711756200 | 0.82200671 | -0.061092 | -6.92 | 0.88036349 | 0.88714933 | 0.81604293 | 259942 |
| 1711669800 | 0.8830984 | 0.06753661 | 8.28 | 0.85626981 | 0.98681349 | 0.83908765 | 992189 |
| 1711583400 | 0.81556179 | -0.011135 | -1.35 | 0.82812862 | 0.88267743 | 0.78773771 | 508713 |
| 1711497000 | 0.82669669 | -0.066981 | -7.49 | 0.89807902 | 0.94322541 | 0.81948577 | 559559 |
| 1711410600 | 0.89367741 | 0.01090219 | 1.23 | 0.4753957 | 0.95001876 | 0.42024743 | 5997061 |
| 1711324200 | 0.88277522 | 0.29779482 | 50.91 | 0.86509336 | 1.07209946 | 0.59241065 | 6169792 |
| 1711237800 | 0.5849804 | 0.04514056 | 8.36 | 0.53788727 | 0.67645615 | 0.50453882 | 2136249 |
| 1711151400 | 0.53983984 | 0.10313654 | 23.62 | 0.43886474 | 0.68280518 | 0.42663959 | 3546916 |
| 1711065000 | 0.4367033 | -0.03603 | -7.62 | 0.47482384 | 0.49027641 | 0.42453508 | 648870 |
| 1710978600 | 0.47273341 | -0.004353 | -0.91 | 0.4753957 | 0.49830162 | 0.42024743 | 1276253 |
| 1710892200 | 0.47708611 | -0.092228 | -16.20 | 0.56877424 | 0.70970535 | 0.4585326 | 6355228 |
| 1710805800 | 0.56931369 | 0.21723467 | 61.70 | 0.40397501 | 0.9239805 | 0.35332245 | 7258159 |
| 1710719400 | 0.35207902 | 0.0122611 | 3.61 | 0.34198695 | 0.89066979 | 0.32614682 | 86889 |
| 1710633000 | 0.33981792 | -0.033397 | -8.95 | 0.9390654 | 0.94036747 | 0.33551501 | 99934 |
| 1710546600 | 0.37321481 | -0.00771 | -2.02 | 0.40397501 | 0.40625474 | 0.35332245 | 357015 |
| 1710460200 | 0.38092438 | -0.022699 | -5.62 | 0.40397501 | 0.40625474 | 0.36577423 | 189770 |
| 1710373800 | 0.40362306 | -0.007348 | -1.79 | 0.41341427 | 0.41679107 | 0.38872586 | 361880 |
| 1710287400 | 0.41097095 | 0.03430854 | 9.11 | 0.37970971 | 0.43391851 | 0.37970971 | 1088024 |
| 1710201000 | 0.37666241 | 0.02592423 | 7.39 | 0.29762353 | 0.42987558 | 0.29368355 | 1128174 |
| 1710114600 | 0.35073818 | -0.01171 | -3.23 | 0.36023972 | 0.36912263 | 0.34399534 | 562874 |
| 1710028200 | 0.362448 | 0.01611027 | 4.65 | 0.34976291 | 0.44020508 | 0.34776105 | 1569562 |
| 1709941800 | 0.34633773 | 0.01158299 | 3.46 | 0.33158357 | 0.35353011 | 0.32640658 | 314848 |
| 1709855400 | 0.33475474 | 0.02017063 | 6.41 | 0.89074809 | 0.89347698 | 0.31358716 | 151187 |
| 1709769000 | 0.31458411 | 0.01597186 | 5.35 | 0.29762353 | 0.31605438 | 0.28885847 | 120175 |
| 1709682600 | 0.29861225 | -0.02414 | -7.48 | 0.32171019 | 0.33732667 | 0.28540046 | 338084 |
| 1709596200 | 0.3227527 | 0.01473459 | 4.78 | 0.82617853 | 0.82827886 | 0.28483677 | 348588 |
| 1709509800 | 0.30801811 | -0.009574 | -3.01 | 0.31867861 | 0.31911114 | 0.29978336 | 131628 |
| 1709423400 | 0.3175917 | 0.01988841 | 6.68 | 0.2986412 | 0.32019552 | 0.29550808 | 156902 |
| 1709337000 | 0.29770329 | 0.01258235 | 4.41 | 0.82617853 | 0.82827886 | 0.28483677 | 76149 |
| 1709250600 | 0.28512094 | 0.00392265 | 1.39 | 0.27916246 | 0.29188936 | 0.27815872 | 216098 |
| 1709164200 | 0.28119829 | -0.004929 | -1.72 | 0.28748346 | 0.29321758 | 0.26989046 | 486761 |
| 1709077800 | 0.28612745 | 0.00478202 | 1.70 | 0.28295848 | 0.28966374 | 0.28043732 | 122802 |
| 1708991400 | 0.28134543 | 0.00699295 | 2.55 | 0.2205205 | 0.69903675 | 0.22031944 | 131777 |
| 1708905000 | 0.27435248 | 0.00213015 | 0.78 | 0.69613762 | 0.69613762 | 0.2685761 | 30101 |
| 1708818600 | 0.27222233 | -0.004002 | -1.45 | 0.27608097 | 0.28093301 | 0.27164145 | 58621 |
| 1708732200 | 0.27622458 | 0.01098771 | 4.14 | 0.26675984 | 0.28686039 | 0.2600569 | 166133 |
| 1708645800 | 0.26523687 | -0.000773 | -0.29 | 0.26515066 | 0.26992019 | 0.25831318 | 70645 |
| 1708559400 | 0.26600939 | 0.00706 | 2.73 | 0.70549893 | 0.70722328 | 0.24843748 | 216020 |
| 1708473000 | 0.25894939 | -0.012813 | -4.71 | 0.69938329 | 0.69938329 | 0.25203073 | 216339 |
| 1708386600 | 0.27176273 | 0.00219387 | 0.81 | 0.2205205 | 0.70874865 | 0.22031944 | 453057 |
| 1708300200 | 0.26956886 | 0.00464506 | 1.75 | 0.26390344 | 0.27879157 | 0.25896016 | 272159 |
| 1708213800 | 0.2649238 | -0.013444 | -4.83 | 0.70420401 | 0.70480989 | 0.25283102 | 900570 |
| 1708127400 | 0.2783674 | 0.00191025 | 0.69 | 0.70128693 | 0.7016571 | 0.26860132 | 314788 |
| 1708041000 | 0.27645715 | -0.009401 | -3.29 | 0.28924979 | 0.30417976 | 0.27417006 | 528928 |
| 1707954600 | 0.28585797 | -0.026607 | -8.52 | 0.32231079 | 0.33539712 | 0.2832826 | 1924337 |
| 1707868200 | 0.31246518 | 0.08483055 | 37.27 | 0.23035778 | 0.32305633 | 0.22792131 | 4525593 |
| 1707781800 | 0.22763463 | -0.000305 | -0.13 | 0.2205205 | 0.23633014 | 0.22031944 | 179826 |
| 1707695400 | 0.22793926 | -0.005913 | -2.53 | 0.6439504 | 0.64422877 | 0.22780611 | 124896 |
| 1707609000 | 0.23385212 | -9.3E-5 | -0.04 | 0.23426357 | 0.2553228 | 0.23022667 | 464329 |
| 1707522600 | 0.23394474 | 0.01392508 | 6.33 | 0.2205205 | 0.23509825 | 0.22031944 | 39220 |
| 1707436200 | 0.22001966 | -0.00407 | -1.82 | 0.22208925 | 0.2247452 | 0.21962143 | 53474 |
| 1707349800 | 0.22408953 | 0.00759817 | 3.51 | 0.21511181 | 0.22429659 | 0.2150022 | 20941 |
| 1707263400 | 0.21649136 | -0.001023 | -0.47 | 0.57583939 | 0.57605823 | 0.21437555 | 12546 |
| 1707177000 | 0.21751449 | 0.00393558 | 1.84 | 0.55752961 | 0.55785132 | 0.2142618 | 633060 |
| 1707090600 | 0.21357891 | -0.008128 | -3.67 | 0.58017465 | 0.58048758 | 0.21270111 | 16049 |
| 1707004200 | 0.22170693 | 0.00026628 | 0.12 | 0.22152971 | 0.22369384 | 0.22038762 | 13364 |
| 1706917800 | 0.22144065 | 0.00151004 | 0.69 | 0.58150291 | 0.58150291 | 0.21687288 | 28630 |
| 1706831400 | 0.21993061 | 4.3E-5 | 0.02 | 0.5748975 | 0.57491518 | 0.21562168 | 48032 |
| 1706745000 | 0.21988808 | -0.008356 | -3.66 | 0.58061731 | 0.58117905 | 0.21942759 | 259367 |
| 1706658600 | 0.22824408 | -0.006977 | -2.97 | 0.23361072 | 0.23534879 | 0.2276443 | 29543 |
| 1706572200 | 0.23522086 | 0.00144182 | 0.62 | 0.55752961 | 0.55785132 | 0.22721244 | 643623 |
| 1706485800 | 0.23377904 | -0.005953 | -2.48 | 0.56875527 | 0.56875527 | 0.23180964 | 73625 |
| 1706399400 | 0.23973204 | 0.00774045 | 3.34 | 0.56411505 | 0.56411505 | 0.2313761 | 45515 |
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
