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 | 0.0656 | 7.60139049826 | 0.863 | 1.09 | 0.7813 | 3257118.6006 | CX |
| 4 | -0.5114 | -35.5138888889 | 1.44 | 1.48 | 0.65 | 7951214.13541 | CX |
| 12 | 0.5099 | 121.781705278 | 0.4187 | 1.68 | 0.4003 | 7180153.60077 | CX |
| 26 | 0.5994 | 182.077764277 | 0.3292 | 1.68 | 0.3145 | 4764210.18614 | CX |
| 52 | 0.5533 | 147.428723688 | 0.3753 | 1.68 | 0.2429 | 2966619.99965 | CX |
| 156 | -0.1214 | -11.5619047619 | 1.05 | 1.68 | 0.1156 | 2034861.76988 | CX |
| 260 | 0.89309039 | 2515.06673827 | 0.03550961 | 1.94 | 0.01261202 | 2540134.42325 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.9568 | -0.0145 | -1.49 | 0.9723 | 0.9877 | 0.9286 | 2008470 |
| 1714002600 | 0.9713 | -0.0387 | -3.83 | 1.02 | 1.09 | 0.9538 | 3633222 |
| 1713916200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.06 | 0.9911 | 2215358 |
| 1713829800 | 1.02 | 0.01 | 0.99 | 1.04 | 1.06 | 0.9989 | 2051470 |
| 1713743400 | 1.01 | -0.01 | -0.98 | 1.01 | 1.09 | 0.9869 | 2358622 |
| 1713657000 | 1.02 | 0.14 | 16.15 | 0.8695 | 1.04 | 0.8531 | 5074326 |
| 1713570600 | 0.8782 | 0.0143 | 1.66 | 0.863 | 0.8979 | 0.7813 | 5458360 |
| 1713484200 | 0.8639 | 0.0294 | 3.52 | 0.8404 | 0.8815 | 0.8056 | 2499174 |
| 1713397800 | 0.8345 | -0.0453 | -5.15 | 0.8796 | 0.892 | 0.7955 | 5577645 |
| 1713311400 | 0.8798 | 0.0242 | 2.83 | 0.8546 | 0.9077 | 0.81159 | 4735407 |
| 1713225000 | 0.8556 | -0.0469 | -5.20 | 0.9005 | 0.95595 | 0.8135 | 27692126 |
| 1713138600 | 0.9025 | 0.1229 | 15.76 | 0.7803 | 0.9149 | 0.7402 | 32301013 |
| 1713052200 | 0.7796 | -0.1024 | -11.61 | 0.8786 | 0.8969 | 0.65 | 41779834 |
| 1712965800 | 0.882 | -0.188 | -17.57 | 1.07 | 1.09 | 0.7635 | 13307929 |
| 1712879400 | 1.07 | -0.03 | -2.73 | 1.1 | 1.13 | 1.05 | 2045679 |
| 1712793000 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.04 | 3083869 |
| 1712706600 | 1.1 | -0.11 | -9.09 | 1.21 | 1.22 | 1.09 | 3395991 |
| 1712620200 | 1.21 | 0.04 | 3.42 | 1.16 | 1.22 | 1.14 | 3281698 |
| 1712533800 | 1.17 | 0.04 | 3.54 | 1.13 | 1.18 | 1.13 | 2578614 |
| 1712447400 | 1.13 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 1635274 |
| 1712361000 | 1.13 | -0.01 | -0.88 | 1.13 | 1.16 | 1.05 | 4263482 |
| 1712274600 | 1.14 | 0.03 | 2.70 | 1.11 | 1.2 | 1.07 | 10378537 |
| 1712188200 | 1.11 | -0.02 | -1.77 | 1.12 | 1.17 | 1.08 | 3804033 |
| 1712101800 | 1.13 | -0.12 | -9.60 | 1.24 | 1.25 | 1.1 | 8228135 |
| 1712015400 | 1.25 | -0.04 | -3.10 | 1.29 | 1.31 | 1.19 | 7250096 |
| 1711929000 | 1.29 | -0.08 | -5.84 | 1.35 | 1.37 | 1.27 | 6188200 |
| 1711842600 | 1.37 | 0.02 | 1.48 | 1.34 | 1.37 | 1.31 | 5084300 |
| 1711756200 | 1.35 | -0.09 | -6.25 | 1.44 | 1.48 | 1.33 | 10723119 |
| 1711669800 | 1.44 | 0.1 | 7.46 | 1.34 | 1.54 | 1.3 | 23516909 |
| 1711583400 | 1.34 | 0.13 | 10.74 | 1.21 | 1.68 | 1.19 | 34612767 |
| 1711497000 | 1.21 | 0.03 | 2.54 | 1.19 | 1.24 | 1.15 | 5606444 |
| 1711410600 | 1.18 | 0.08 | 7.27 | 1.1 | 1.23 | 1.1 | 5187340 |
| 1711324200 | 1.1 | 0.04 | 3.77 | 1.07 | 1.12 | 1.04 | 2164689 |
| 1711237800 | 1.06 | 0 | 0.00 | 1.06 | 1.11 | 1.06 | 2231463 |
| 1711151400 | 1.06 | -0.08 | -7.02 | 1.13 | 1.18 | 1.04 | 3555847 |
| 1711065000 | 1.14 | -0.02 | -1.72 | 1.15 | 1.2 | 1.11 | 3703036 |
| 1710978600 | 1.16 | 0.16 | 16.00 | 1.01 | 1.17 | 0.9816 | 9366967 |
| 1710892200 | 1 | -0.06 | -5.66 | 1.07 | 1.08 | 0.94169 | 7616476 |
| 1710805800 | 1.06 | -0.12 | -10.17 | 1.18 | 1.2 | 1.02 | 4802158 |
| 1710719400 | 1.18 | 0.16 | 15.69 | 1.03 | 1.26 | 0.8588 | 7754395 |
| 1710633000 | 1.02 | -0.12 | -10.53 | 1.14 | 1.16 | 0.93 | 5022154 |
| 1710546600 | 1.14 | -0.06 | -5.00 | 1.2 | 1.21 | 1.03 | 9153612 |
| 1710460200 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.09 | 3920120 |
| 1710373800 | 1.21 | 0.02 | 1.68 | 1.19 | 1.24 | 1.16 | 3896502 |
| 1710287400 | 1.19 | -0.03 | -2.46 | 1.22 | 1.25 | 1.11 | 6319851 |
| 1710201000 | 1.22 | -0.06 | -4.69 | 1.28 | 1.32 | 1.19 | 12151067 |
| 1710114600 | 1.28 | -0.1 | -7.25 | 1.37 | 1.41 | 1.23 | 7483667 |
| 1710028200 | 1.38 | 0.21 | 17.95 | 1.17 | 1.39 | 1.15 | 11165054 |
| 1709941800 | 1.17 | 0 | 0.00 | 1.18 | 1.23 | 1.11 | 8366778 |
| 1709855400 | 1.17 | 0 | 0.00 | 1.16 | 1.27 | 1.11 | 8462782 |
| 1709769000 | 1.17 | 0.22 | 23.14 | 0.9588 | 1.23 | 0.908 | 11185536 |
| 1709682600 | 0.9501 | -0.0899 | -8.64 | 1.04 | 1.05 | 0.82 | 9444914 |
| 1709596200 | 1.04 | -0.04 | -3.70 | 1.09 | 1.12 | 1.02 | 11122729 |
| 1709509800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.21 | 0.955 | 8622028 |
| 1709423400 | 1.07 | 0 | 0.00 | 1.07 | 1.13 | 1.01 | 8682786 |
| 1709337000 | 1.07 | 0.22 | 26.46 | 0.8398 | 1.15 | 0.8376 | 20178493 |
| 1709250600 | 0.8461 | -0.0194 | -2.24 | 0.8622 | 0.8868 | 0.8085 | 6842225 |
| 1709164200 | 0.8655 | 0.1126 | 14.96 | 0.7474 | 0.89 | 0.7199 | 11368246 |
| 1709077800 | 0.7529 | 0.01737 | 2.36 | 0.73272 | 0.7875 | 0.7016 | 5225423 |
| 1708991400 | 0.73553 | 0.01753 | 2.44 | 0.717 | 0.74414 | 0.7014 | 3458186 |
| 1708905000 | 0.718 | 0.0041 | 0.57 | 0.7156 | 0.7608 | 0.7123 | 5639153 |
| 1708818600 | 0.7139 | -0.0137 | -1.88 | 0.7286 | 0.733 | 0.691 | 5079086 |
| 1708732200 | 0.7276 | -0.0735 | -9.17 | 0.7928 | 0.8399 | 0.7173 | 10665482 |
| 1708645800 | 0.8011 | 0.0345 | 4.50 | 0.7739 | 0.8075 | 0.7178 | 10356986 |
| 1708559400 | 0.7666 | 0.0327 | 4.46 | 0.7303 | 0.7733 | 0.6633 | 6045579 |
| 1708473000 | 0.7339 | 0.0149 | 2.07 | 0.7263 | 0.7591 | 0.6519 | 8547873 |
| 1708386600 | 0.719 | 0.0354 | 5.18 | 0.68838 | 0.8033 | 0.6281 | 11856115 |
| 1708300200 | 0.6836 | -0.0103 | -1.48 | 0.6959 | 0.79 | 0.6374 | 11423887 |
| 1708213800 | 0.6939 | 0.1574 | 29.34 | 0.5398 | 0.76 | 0.5299 | 11318795 |
| 1708127400 | 0.5365 | 0.0317 | 6.28 | 0.5059 | 0.5539 | 0.5047 | 3155355 |
| 1708041000 | 0.5048 | -0.0041 | -0.81 | 0.508 | 0.5145 | 0.4993 | 1435331 |
| 1707954600 | 0.5089 | 0.01024 | 2.05 | 0.5075 | 0.514 | 0.496 | 1128380 |
| 1707868200 | 0.49866 | 0.01137 | 2.33 | 0.48842 | 0.5128 | 0.48351 | 1577525 |
| 1707781800 | 0.48729 | 0.00879 | 1.84 | 0.4786 | 0.4903 | 0.4671 | 1564464 |
| 1707695400 | 0.4785 | 0.0153 | 3.30 | 0.4747 | 0.4919 | 0.4614 | 1519324 |
| 1707609000 | 0.4632 | 0.0033 | 0.72 | 0.4612 | 0.466 | 0.4525 | 786020 |
| 1707522600 | 0.4599 | 0.0105 | 2.34 | 0.4566 | 0.4605 | 0.4506 | 1134563 |
| 1707436200 | 0.4494 | 0.0158 | 3.64 | 0.4323 | 0.4525 | 0.4307 | 1624095 |
| 1707349800 | 0.4336 | 0.01658 | 3.98 | 0.4158 | 0.4344 | 0.4146 | 834718 |
| 1707263400 | 0.41702 | 0.00429 | 1.04 | 0.41228 | 0.42109 | 0.41154 | 452311 |
| 1707177000 | 0.41273 | 0.00423 | 1.04 | 0.40745 | 0.41875 | 0.4003 | 684232 |
| 1707090600 | 0.4085 | -0.0123 | -2.92 | 0.4107 | 0.4164 | 0.4063 | 403972 |
| 1707004200 | 0.4208 | 0.0057 | 1.37 | 0.4233 | 0.4269 | 0.4179 | 301446 |
| 1706917800 | 0.4151 | 0.0052 | 1.27 | 0.4187 | 0.4223 | 0.4121 | 773546 |
| 1706831400 | 0.4099 | -0.0103 | -2.45 | 0.4103 | 0.422 | 0.4097 | 555400 |
| 1706745000 | 0.4202 | -0.01772 | -4.05 | 0.4184 | 0.4404 | 0.4173 | 640610 |
| 1706658600 | 0.43792 | -0.00663 | -1.49 | 0.44281 | 0.44976 | 0.43577 | 807528 |
| 1706572200 | 0.44455 | 0.00635 | 1.45 | 0.42543 | 0.4665 | 0.42488 | 705861 |
| 1706485800 | 0.4382 | 0.0031 | 0.71 | 0.4391 | 0.4427 | 0.438 | 305792 |
| 1706399400 | 0.4351 | 0.0043 | 1.00 | 0.4355 | 0.4365 | 0.4279 | 335400 |
| 1706313000 | 0.4308 | 0.0148 | 3.56 | 0.4308 | 0.4316 | 0.411 | 339926 |
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
