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 | -0.13657 | -21.4036077546 | 0.63807 | 0.68737 | 0.51729 | 1537898.14305 | CX |
| 4 | 0.15302 | 43.910697888 | 0.34848 | 0.7515 | 0.3108 | 3136020.29904 | CX |
| 12 | 0.2175 | 76.5845070423 | 0.284 | 0.7515 | 0.28006 | 1186498.78305 | CX |
| 26 | 0.2015 | 67.1666666667 | 0.3 | 0.7515 | 0.26026 | 841632.833466 | CX |
| 52 | 0.24853 | 98.2448511681 | 0.25297 | 0.7515 | 0.17592 | 691223.835916 | CX |
| 156 | -0.28253 | -36.0356108822 | 0.78403 | 2.02 | 0.159 | 288268.999262 | CX |
| 260 | 0.12803023 | 34.2812833285 | 0.37346977 | 2.02 | 0.051 | 299358.002099 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 0.5473 | -0.04484 | -7.57 | 0.58447 | 0.61052 | 0.54403 | 664733 |
| 1714434600 | 0.59214 | 0.01597 | 2.77 | 0.6015 | 0.61292 | 0.58004 | 596828 |
| 1714348200 | 0.57617 | 0.02767 | 5.04 | 0.53654 | 0.65366 | 0.51729 | 3526706 |
| 1714261800 | 0.5485 | -0.04661 | -7.83 | 0.59511 | 0.59721 | 0.53638 | 601423 |
| 1714175400 | 0.59511 | -0.02823 | -4.53 | 0.60411 | 0.60667 | 0.56743 | 1015465 |
| 1714089000 | 0.62334 | 0.01149 | 1.88 | 0.68737 | 0.68737 | 0.59648 | 1501854 |
| 1714002600 | 0.61185 | -0.08965 | -12.78 | 0.63807 | 0.66991 | 0.6003 | 2858275 |
| 1713916200 | 0.7015 | 0 | 0.00 | 0.68737 | 0.7515 | 0.67347 | 34167 |
| 1713829800 | 0.7015 | 0.0153 | 2.23 | 0.7015 | 0.7015 | 0.7015 | 163287 |
| 1713743400 | 0.6862 | 0.0672 | 10.86 | 0.5947 | 0.73139 | 0.576 | 7622259 |
| 1713657000 | 0.619 | 0.00244 | 0.40 | 0.60338 | 0.62879 | 0.59001 | 340729 |
| 1713570600 | 0.61656 | 0.00638 | 1.05 | 0.60727 | 0.6629 | 0.54551 | 6515497 |
| 1713484200 | 0.61018 | 0.16156 | 36.01 | 0.44529 | 0.61019 | 0.41782 | 138846 |
| 1713397800 | 0.44862 | -0.07822 | -14.85 | 0.52378 | 0.54006 | 0.44189 | 2626332 |
| 1713311400 | 0.52684 | 0.06727 | 14.64 | 0.47113 | 0.56054 | 0.4387 | 7380259 |
| 1713225000 | 0.45957 | 0.06536 | 16.58 | 0.406 | 0.52771 | 0.39201 | 10995827 |
| 1713138600 | 0.39421 | 0.03176 | 8.76 | 0.36451 | 0.39421 | 0.33 | 2120904 |
| 1713052200 | 0.36245 | -0.09359 | -20.52 | 0.48897 | 0.48897 | 0.3108 | 2816798 |
| 1712965800 | 0.45604 | -0.0789 | -14.75 | 0.53036 | 0.5842 | 0.45068 | 17129925 |
| 1712879400 | 0.53494 | 0.147 | 37.89 | 0.38588 | 0.59876 | 0.38177 | 18135430 |
| 1712793000 | 0.38794 | 0.02278 | 6.24 | 0.36516 | 0.38794 | 0.35669 | 80888 |
| 1712706600 | 0.36516 | -0.02792 | -7.10 | 0.39469 | 0.39469 | 0.36516 | 114640 |
| 1712620200 | 0.39308 | 0.02805 | 7.68 | 0.36393 | 0.40244 | 0.35459 | 461571 |
| 1712533800 | 0.36503 | 0.01055 | 2.98 | 0.36001 | 0.36841 | 0.35545 | 44593 |
| 1712447400 | 0.35448 | 0.00228 | 0.65 | 0.35235 | 0.35448 | 0.35235 | 2775 |
| 1712361000 | 0.3522 | -0.00933 | -2.58 | 0.35817 | 0.36645 | 0.34355 | 113223 |
| 1712274600 | 0.36153 | 0.005 | 1.40 | 0.35817 | 0.38528 | 0.35342 | 147359 |
| 1712188200 | 0.35653 | 0.00805 | 2.31 | 0.34848 | 0.36318 | 0.33602 | 57961 |
| 1712101800 | 0.34848 | -0.02631 | -7.02 | 0.37479 | 0.37479 | 0.33465 | 36992 |
| 1712015400 | 0.37479 | -0.01843 | -4.69 | 0.39998 | 0.39998 | 0.36026 | 142125 |
| 1711929000 | 0.39322 | 0.00133 | 0.34 | 0.39189 | 0.394 | 0.38898 | 5120 |
| 1711842600 | 0.39189 | -0.00673 | -1.69 | 0.41015 | 0.41015 | 0.39057 | 22258 |
| 1711756200 | 0.39862 | -0.01161 | -2.83 | 0.40886 | 0.40911 | 0.39862 | 1606 |
| 1711669800 | 0.41023 | 0.01264 | 3.18 | 0.39792 | 0.41355 | 0.38624 | 148711 |
| 1711583400 | 0.39759 | -0.00391 | -0.97 | 0.37589 | 0.40462 | 0.37589 | 204064 |
| 1711497000 | 0.4015 | 0.02561 | 6.81 | 0.37589 | 0.4215 | 0.37589 | 6004 |
| 1711410600 | 0.37589 | 0.00895 | 2.44 | 0.36485 | 0.38069 | 0.3589 | 1132551 |
| 1711324200 | 0.36694 | 0.01557 | 4.43 | 0.35415 | 0.40647 | 0.35415 | 1431324 |
| 1711237800 | 0.35137 | 0.01338 | 3.96 | 0.33635 | 0.35388 | 0.33461 | 58422 |
| 1711151400 | 0.33799 | -0.00474 | -1.38 | 0.34311 | 0.34392 | 0.33799 | 6349 |
| 1711065000 | 0.34273 | 0.01369 | 4.16 | 0.3339 | 0.35007 | 0.32796 | 369730 |
| 1710978600 | 0.32904 | 0.02754 | 9.13 | 0.30157 | 0.32939 | 0.28923 | 632058 |
| 1710892200 | 0.3015 | -0.04 | -11.71 | 0.35922 | 0.35922 | 0.3015 | 18093 |
| 1710805800 | 0.3415 | -0.01772 | -4.93 | 0.35669 | 0.3567 | 0.34756 | 5448 |
| 1710719400 | 0.35922 | 0.01104 | 3.17 | 0.34851 | 0.36415 | 0.3226 | 136437 |
| 1710633000 | 0.34818 | -0.03676 | -9.55 | 0.38494 | 0.38691 | 0.34341 | 162759 |
| 1710546600 | 0.38494 | -0.02697 | -6.55 | 0.42664 | 0.43091 | 0.35652 | 633656 |
| 1710460200 | 0.41191 | -0.00496 | -1.19 | 0.4315 | 0.44 | 0.40449 | 97787 |
| 1710373800 | 0.41687 | -0.0002 | -0.05 | 0.38294 | 0.41687 | 0.38294 | 921 |
| 1710287400 | 0.41707 | -0.00093 | -0.22 | 0.41882 | 0.41882 | 0.41492 | 1422 |
| 1710201000 | 0.418 | 0.03506 | 9.16 | 0.38659 | 0.4208 | 0.37281 | 261545 |
| 1710114600 | 0.38294 | -0.0086 | -2.20 | 0.39154 | 0.39789 | 0.37802 | 414116 |
| 1710028200 | 0.39154 | 0.0011 | 0.28 | 0.39044 | 0.39523 | 0.38622 | 87825 |
| 1709941800 | 0.39044 | -0.01106 | -2.75 | 0.38865 | 0.39805 | 0.37406 | 45869 |
| 1709855400 | 0.4015 | 0.01418 | 3.66 | 0.38449 | 0.4015 | 0.38449 | 1492 |
| 1709769000 | 0.38732 | 0.0226 | 6.20 | 0.36453 | 0.38743 | 0.35432 | 155242 |
| 1709682600 | 0.36472 | -0.01469 | -3.87 | 0.39458 | 0.4015 | 0.313 | 566086 |
| 1709596200 | 0.37941 | -0.00028 | -0.07 | 0.3784 | 0.38079 | 0.36784 | 24004 |
| 1709509800 | 0.37969 | 0.01344 | 3.67 | 0.38382 | 0.38444 | 0.37784 | 23804 |
| 1709423400 | 0.36625 | -0.00052 | -0.14 | 0.36679 | 0.37407 | 0.36306 | 47572 |
| 1709337000 | 0.36677 | 0.01436 | 4.07 | 0.32881 | 0.36677 | 0.32881 | 116604 |
| 1709250600 | 0.35241 | 0.0245 | 7.47 | 0.34128 | 0.355 | 0.33536 | 404370 |
| 1709164200 | 0.32791 | -0.00022 | -0.07 | 0.32881 | 0.32963 | 0.32607 | 4044 |
| 1709077800 | 0.32813 | 0.05663 | 20.86 | 0.32286 | 0.32926 | 0.31852 | 186856 |
| 1708991400 | 0.2715 | -0.04795 | -15.01 | 0 | 0 | 0 | 0 |
| 1708905000 | 0.31945 | 0.00533 | 1.70 | 0.31964 | 0.31964 | 0.31838 | 389 |
| 1708818600 | 0.31412 | -0.00607 | -1.90 | 0.31964 | 0.31964 | 0.31404 | 33 |
| 1708732200 | 0.32019 | 0.00055 | 0.17 | 0.31964 | 0.32034 | 0.31964 | 622 |
| 1708645800 | 0.31964 | -0.00176 | -0.55 | 0.31075 | 0.32766 | 0.31075 | 64400 |
| 1708559400 | 0.3214 | 0.00176 | 0.55 | 0.31075 | 0.32174 | 0.31075 | 7512 |
| 1708473000 | 0.31964 | 0.00889 | 2.86 | 0.32472 | 0.32562 | 0.31882 | 8127 |
| 1708386600 | 0.31075 | -0.00398 | -1.26 | 0 | 0 | 0 | 0 |
| 1708300200 | 0.31473 | 0.00404 | 1.30 | 0.31075 | 0.31488 | 0.31075 | 6418 |
| 1708213800 | 0.31069 | -0.00112 | -0.36 | 0.31181 | 0.31181 | 0.30069 | 38776 |
| 1708127400 | 0.31181 | 0.00046 | 0.15 | 0.31135 | 0.32147 | 0.30732 | 193709 |
| 1708041000 | 0.31135 | 0.00967 | 3.21 | 0.30168 | 0.32753 | 0.30084 | 209000 |
| 1707954600 | 0.30168 | 0.00417 | 1.40 | 0.29751 | 0.30362 | 0.29612 | 1681 |
| 1707868200 | 0.29751 | 0.00358 | 1.22 | 0.295 | 0.30079 | 0.28006 | 52511 |
| 1707781800 | 0.29393 | -0.00107 | -0.36 | 0.29507 | 0.29507 | 0.29393 | 18149 |
| 1707695400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1707609000 | 0.295 | 0.00425 | 1.46 | 0.29077 | 0.2985 | 0.28904 | 29735 |
| 1707522600 | 0.29075 | -2.0E-5 | -0.01 | 0.29077 | 0.29077 | 0.29075 | 99 |
| 1707436200 | 0.29077 | 0.00755 | 2.67 | 0.284 | 0.2924 | 0.284 | 69331 |
| 1707349800 | 0.28322 | -0.00078 | -0.27 | 0.284 | 0.284 | 0.28322 | 4048 |
| 1707263400 | 0.284 | 0.00279 | 0.99 | 0.27887 | 0.28696 | 0.27887 | 15483 |
| 1707177000 | 0.28121 | 0.00234 | 0.84 | 0.27504 | 0.28234 | 0.27504 | 270 |
| 1707090600 | 0.27887 | -0.00419 | -1.48 | 0.28306 | 0.28342 | 0.27864 | 42097 |
| 1707004200 | 0.28306 | 0.00048 | 0.17 | 0.28258 | 0.28565 | 0.27993 | 10353 |
| 1706917800 | 0.28258 | 0.00254 | 0.91 | 0.28004 | 0.28329 | 0.27878 | 15314 |
| 1706831400 | 0.28004 | 0.00121 | 0.43 | 0.27883 | 0.283 | 0.27441 | 25721 |
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
