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 | -0.33201 | -36.8196335891 | 0.90172 | 1.11 | 0.49342 | 111880.657938 | CX |
| 4 | -0.39294 | -40.8185737288 | 0.96265 | 1.11 | 0.49342 | 58679.2312039 | CX |
| 12 | -0.04297 | -7.01344910883 | 0.61268 | 1.32 | 0.49342 | 123376.965772 | CX |
| 26 | 0.15001 | 35.7421968072 | 0.4197 | 1.32 | 0.4 | 189606.765018 | CX |
| 52 | -0.75029 | -56.8401515152 | 1.32 | 1.37 | 0.38597 | 149521.928715 | CX |
| 156 | -7.37029 | -92.8248110831 | 7.94 | 17.41 | 0.38597 | 158952.737008 | CX |
| 260 | -1.15397956 | -66.948224714 | 1.72368956 | 17.41 | 0.3501 | 251671.428584 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 0.59141 | -0.01341 | -2.22 | 0.60031 | 0.61183 | 0.56155 | 53419 |
| 1713311400 | 0.60482 | 0.00451 | 0.75 | 0.60031 | 0.61318 | 0.517 | 46249 |
| 1713225000 | 0.60031 | -0.02156 | -3.47 | 0.60699 | 0.6572 | 0.5677 | 75547 |
| 1713138600 | 0.62187 | 0.02711 | 4.56 | 0.59476 | 0.63525 | 0.517 | 101247 |
| 1713052200 | 0.59476 | -0.10524 | -15.03 | 0.69399 | 0.70581 | 0.49342 | 204944 |
| 1712965800 | 0.7 | -0.19111 | -21.45 | 0.90172 | 1.11 | 0.6256 | 247867 |
| 1712879400 | 0.89111 | -0.01061 | -1.18 | 0.90172 | 1.11 | 0.88172 | 53889 |
| 1712793000 | 0.90172 | -0.0074 | -0.81 | 0.90912 | 1.11 | 0.8517 | 35814 |
| 1712706600 | 0.90912 | -0.04589 | -4.81 | 0.94946 | 1.11 | 0.906 | 20763 |
| 1712620200 | 0.95501 | 0.05807 | 6.47 | 0.89279 | 0.95655 | 0.87239 | 70912 |
| 1712533800 | 0.89694 | 0.00624 | 0.70 | 0.88479 | 0.9287 | 0.87926 | 48592 |
| 1712447400 | 0.8907 | 0.01232 | 1.40 | 0.87838 | 1.11 | 0.87355 | 14757 |
| 1712361000 | 0.87838 | -0.01636 | -1.83 | 0.87576 | 1.11 | 0.84814 | 16260 |
| 1712274600 | 0.89474 | 0.01898 | 2.17 | 0.87576 | 1.11 | 0.85 | 9485 |
| 1712188200 | 0.87576 | -0.02936 | -3.24 | 0.90512 | 1.11 | 0.8517 | 64995 |
| 1712101800 | 0.90512 | -0.06935 | -7.12 | 0.97447 | 1.11 | 0.87 | 55479 |
| 1712015400 | 0.97447 | -0.05553 | -5.39 | 1.04 | 1.04 | 0.94662 | 58418 |
| 1711929000 | 1.03 | 0.01 | 0.98 | 1.02 | 1.11 | 1.02 | 342 |
| 1711842600 | 1.02 | 0 | 0.00 | 1.07 | 1.1 | 1.02 | 123682 |
| 1711756200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 46 |
| 1711669800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.11 | 0.9877 | 46017 |
| 1711583400 | 1.01 | -0.02 | -1.94 | 1 | 1.06 | 0.99 | 53554 |
| 1711497000 | 1.03 | 0.03 | 3.00 | 1.01 | 1.04 | 1.01 | 1337 |
| 1711410600 | 1 | 0.053 | 5.60 | 0.96905 | 1.03 | 0.96905 | 180461 |
| 1711324200 | 0.947 | 0.01136 | 1.21 | 0.93564 | 1.11 | 0.93564 | 19 |
| 1711237800 | 0.93564 | -0.00234 | -0.25 | 0.94134 | 0.96368 | 0.9249 | 9850 |
| 1711151400 | 0.93798 | -0.00308 | -0.33 | 0.94134 | 1.11 | 0.93798 | 598 |
| 1711065000 | 0.94106 | -0.01884 | -1.96 | 0.96265 | 1.11 | 0.9172 | 48464 |
| 1710978600 | 0.9599 | 0.02491 | 2.66 | 1.04 | 1.04 | 0.83186 | 130904 |
| 1710892200 | 0.93499 | -0.17501 | -15.77 | 1.04 | 1.04 | 0.9287 | 10592 |
| 1710805800 | 1.11 | 0.08 | 7.77 | 1.03 | 1.03 | 0.9957 | 3331 |
| 1710719400 | 1.03 | 0.06 | 6.52 | 0.97434 | 1.11 | 0.9301 | 93757 |
| 1710633000 | 0.96691 | -0.13309 | -12.10 | 1.1 | 1.12 | 0.95 | 76742 |
| 1710546600 | 1.1 | -0.07 | -5.98 | 1.2 | 1.22 | 1.01 | 2297898 |
| 1710460200 | 1.17 | -0.01 | -0.85 | 1.2 | 1.21 | 1.13 | 82656 |
| 1710373800 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.15 | 3817 |
| 1710287400 | 1.16 | -0.01 | -0.85 | 1.07 | 1.18 | 1.07 | 12965 |
| 1710201000 | 1.17 | 0.11 | 10.38 | 1.08 | 1.32 | 1.01 | 886046 |
| 1710114600 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.03 | 115936 |
| 1710028200 | 1.1 | 0.01 | 0.92 | 1.09 | 1.16 | 1.08 | 326319 |
| 1709941800 | 1.09 | 0.01 | 0.93 | 1.08 | 1.14 | 1.02 | 230324 |
| 1709855400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 35 |
| 1709769000 | 1.08 | 0.11 | 11.58 | 0.96179 | 1.1 | 0.93493 | 294125 |
| 1709682600 | 0.9679 | -0.1121 | -10.38 | 0.89587 | 1.14 | 0.81438 | 973103 |
| 1709596200 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1.05 | 136671 |
| 1709509800 | 1.08 | 0.08 | 8.00 | 0.89587 | 1.11 | 0.89587 | 136695 |
| 1709423400 | 1 | 0.10712 | 12.00 | 0.89536 | 1 | 0.89525 | 23745 |
| 1709337000 | 0.89288 | 0.05404 | 6.44 | 0.73397 | 0.98435 | 0.73397 | 729750 |
| 1709250600 | 0.83884 | 0.10424 | 14.19 | 0.73397 | 0.873 | 0.73397 | 411604 |
| 1709164200 | 0.7346 | -0.00289 | -0.39 | 0.73397 | 0.74796 | 0.68499 | 60098 |
| 1709077800 | 0.73749 | 0.0525 | 7.66 | 0.645 | 0.747 | 0.645 | 281341 |
| 1708991400 | 0.68499 | -0.00657 | -0.95 | 0.70899 | 0.71306 | 0.70899 | 362 |
| 1708905000 | 0.69156 | 0.00657 | 0.96 | 0.645 | 0.69399 | 0.645 | 4078 |
| 1708818600 | 0.68499 | 0.03431 | 5.27 | 0.666 | 0.68499 | 0.6477 | 6914 |
| 1708732200 | 0.65068 | 0.00907 | 1.41 | 0.645 | 0.849 | 0.645 | 2843 |
| 1708645800 | 0.64161 | -0.01508 | -2.30 | 0.63944 | 0.65793 | 0.623 | 73857 |
| 1708559400 | 0.65669 | -4.0E-5 | -0.01 | 0.63944 | 0.849 | 0.63944 | 1476 |
| 1708473000 | 0.65673 | -0.19227 | -22.65 | 0.63944 | 0.67193 | 0.63944 | 10660 |
| 1708386600 | 0.849 | 0.20896 | 32.65 | 0.65514 | 0.657 | 0.65403 | 0 |
| 1708300200 | 0.64004 | 0.0006 | 0.09 | 0.63944 | 0.849 | 0.63944 | 497 |
| 1708213800 | 0.63944 | -0.00805 | -1.24 | 0.64749 | 0.849 | 0.62033 | 22095 |
| 1708127400 | 0.64749 | 0.00263 | 0.41 | 0.64486 | 0.849 | 0.63 | 31930 |
| 1708041000 | 0.64486 | 0.00886 | 1.39 | 0.63461 | 0.66 | 0.63407 | 125514 |
| 1707954600 | 0.636 | 0.01813 | 2.93 | 0.61787 | 0.849 | 0.60925 | 38088 |
| 1707868200 | 0.61787 | -0.23113 | -27.22 | 0.61896 | 0.62483 | 0.6 | 74913 |
| 1707781800 | 0.849 | 0.247 | 41.03 | 0.59953 | 0.60378 | 0.598 | 0 |
| 1707695400 | 0.602 | 0.00369 | 0.62 | 0.59831 | 0.849 | 0.59831 | 11 |
| 1707609000 | 0.59831 | 0.01157 | 1.97 | 0.60195 | 0.6074 | 0.586 | 75331 |
| 1707522600 | 0.58674 | 0.00234 | 0.40 | 0.5844 | 0.849 | 0.5844 | 3603 |
| 1707436200 | 0.5844 | 0.0158 | 2.78 | 0.56621 | 0.849 | 0.56621 | 124666 |
| 1707349800 | 0.5686 | -0.00014 | -0.02 | 0.56621 | 0.849 | 0.5633 | 10063 |
| 1707263400 | 0.56874 | -0.00997 | -1.72 | 0.56923 | 0.58104 | 0.56387 | 28648 |
| 1707177000 | 0.57871 | 0.00948 | 1.67 | 0.567 | 0.58104 | 0.5586 | 21931 |
| 1707090600 | 0.56923 | -0.02104 | -3.56 | 0.59027 | 0.849 | 0.568 | 19707 |
| 1707004200 | 0.59027 | -0.00652 | -1.09 | 0.59679 | 0.849 | 0.58495 | 43422 |
| 1706917800 | 0.59679 | 0.0118 | 2.02 | 0.58499 | 0.849 | 0.58244 | 49057 |
| 1706831400 | 0.58499 | 0.00587 | 1.01 | 0.57912 | 0.849 | 0.57 | 29229 |
| 1706745000 | 0.57912 | -0.01982 | -3.31 | 0.60093 | 0.849 | 0.576 | 46977 |
| 1706658600 | 0.59894 | -0.01837 | -2.98 | 0.61538 | 0.62326 | 0.59748 | 76592 |
| 1706572200 | 0.61731 | 0.01918 | 3.21 | 0.60399 | 0.62096 | 0.59977 | 43503 |
| 1706485800 | 0.59813 | -0.0167 | -2.72 | 0.61385 | 0.849 | 0.59813 | 65466 |
| 1706399400 | 0.61483 | 0.00859 | 1.42 | 0.60835 | 0.849 | 0.6045 | 44169 |
| 1706313000 | 0.60624 | 0.02813 | 4.87 | 0.61268 | 0.849 | 0.57416 | 45905 |
| 1706226600 | 0.57811 | -0.01008 | -1.71 | 0.61268 | 0.849 | 0.57498 | 33904 |
| 1706140200 | 0.58819 | 0.0055 | 0.94 | 0.61268 | 0.61268 | 0.58561 | 105078 |
| 1706053800 | 0.58269 | -0.02999 | -4.89 | 0.61268 | 0.849 | 0.55715 | 249715 |
| 1705967400 | 0.61268 | -0.07805 | -11.30 | 0.849 | 0.849 | 0.5954 | 995273 |
| 1705881000 | 0.69073 | 0.05291 | 8.30 | 0.63782 | 0.849 | 0.63284 | 2241163 |
| 1705794600 | 0.63782 | 0.04878 | 8.28 | 0.63484 | 0.67046 | 0.60953 | 603764 |
| 1705708200 | 0.58904 | -0.03868 | -6.16 | 0.63484 | 0.849 | 0.57 | 43744 |
| 1705621800 | 0.62772 | -0.00712 | -1.12 | 0.63484 | 0.849 | 0.62277 | 683 |
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
