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 | -0.05490293 | -3.03929461482 | 1.80643659 | 2.11790149 | 1.66468386 | 37573.2 | CX |
| 4 | -0.97447936 | -35.7474213384 | 2.72601302 | 2.73079114 | 0.96500673 | 58043.125 | CX |
| 12 | 0.89392455 | 104.234497929 | 0.85760911 | 4.006818 | 0.84920011 | 140793.045238 | CX |
| 26 | 1.10636459 | 171.484443605 | 0.64516907 | 4.006818 | 0.60081046 | 157823.751351 | CX |
| 52 | 0.81778046 | 87.57993654 | 0.9337532 | 4.006818 | 0.43134543 | 158720.593207 | CX |
| 156 | 1.71643181 | 4889.86138907 | 0.03510185 | 4.006818 | 0.00472668 | 14129421.8787 | CX |
| 260 | 1.72325993 | 6094.91542149 | 0.02827373 | 4.006818 | 0.00115239 | 57022162.1642 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 1.79330671 | 0 | 0.08 | 1.79381309 | 1.82922238 | 1.72349456 | 22210 |
| 1714002600 | 1.791822 | -0.09 | -4.86 | 1.89402917 | 1.9880912 | 1.76581985 | 33787 |
| 1713916200 | 1.88330102 | -0.05 | -2.75 | 1.93454682 | 2.04786825 | 1.8770881 | 43036 |
| 1713829800 | 1.93661167 | -0.07 | -3.63 | 1.90326895 | 2.095743 | 1.86917808 | 17521 |
| 1713743400 | 2.00947905 | -0.03 | -1.48 | 2.027614 | 2.11790149 | 1.97938567 | 22594 |
| 1713657000 | 2.03956677 | 0.13 | 6.79 | 1.90326895 | 2.06699124 | 1.86917808 | 57779 |
| 1713570600 | 1.90995042 | 0.1 | 5.51 | 1.80643659 | 1.97880618 | 1.66468386 | 66082 |
| 1713484200 | 1.81015726 | -0.02 | -1.11 | 1.85074629 | 1.85557799 | 1.64333094 | 72303 |
| 1713397800 | 1.83052498 | 0.1 | 6.01 | 1.72761755 | 1.89554894 | 1.54449452 | 88788 |
| 1713311400 | 1.726825 | 0.19 | 12.34 | 1.53676158 | 1.76595133 | 1.49251901 | 133486 |
| 1713225000 | 1.53712285 | 0.01 | 0.40 | 2.37503872 | 2.37503872 | 1.47522754 | 136380 |
| 1713138600 | 1.53097425 | 0.17 | 12.15 | 1.36872576 | 1.5350868 | 1.29809122 | 62307 |
| 1713052200 | 1.36516459 | -0.23 | -14.30 | 1.58413065 | 1.68101134 | 1.15755645 | 245899 |
| 1712965800 | 1.59297117 | -0.49 | -23.48 | 2.07996739 | 2.0931474 | 1.46846272 | 216101 |
| 1712879400 | 2.08179277 | -0.1 | -4.79 | 2.19369019 | 2.22303399 | 2.0653572 | 12607 |
| 1712793000 | 2.18656514 | -0.12 | -5.25 | 2.30636621 | 2.32673817 | 2.14654572 | 73357 |
| 1712706600 | 2.3077654 | -0.16 | -6.58 | 2.47901045 | 2.51209493 | 2.29451731 | 34270 |
| 1712620200 | 2.47039399 | 0.11 | 4.83 | 2.37503872 | 2.49958418 | 2.30945136 | 15466 |
| 1712533800 | 2.35661337 | 0.04 | 1.71 | 2.31520766 | 2.39427506 | 2.31103579 | 13198 |
| 1712447400 | 2.31690816 | 0.04 | 1.75 | 2.2561908 | 2.3400889 | 2.25613726 | 15254 |
| 1712361000 | 2.27703767 | -0.09 | -3.86 | 2.37503872 | 2.37503872 | 2.15819601 | 34692 |
| 1712274600 | 2.36855026 | 0.07 | 3.02 | 2.29662761 | 2.43329318 | 2.23993432 | 41919 |
| 1712188200 | 2.29904065 | -0.05 | -2.02 | 2.32712155 | 2.41633609 | 2.2288513 | 36854 |
| 1712101800 | 2.34645806 | -0.19 | -7.44 | 2.52311019 | 2.53852243 | 2.27442269 | 33183 |
| 1712015400 | 2.53500404 | -0.13 | -4.77 | 0.96965498 | 2.57519611 | 0.96500673 | 35480 |
| 1711929000 | 2.66191582 | 0.06 | 2.50 | 2.58496005 | 2.69103538 | 2.57563996 | 13638 |
| 1711842600 | 2.59706385 | -0.03 | -1.18 | 2.62650814 | 2.66046038 | 2.55288132 | 13812 |
| 1711756200 | 2.62818472 | -0.1 | -3.58 | 2.72601302 | 2.73079114 | 2.58487355 | 33192 |
| 1711669800 | 2.72571718 | 0.01 | 0.26 | 2.71684959 | 2.80845312 | 2.64411748 | 53889 |
| 1711583400 | 2.71877009 | -0.17 | -5.73 | 2.9016003 | 3.12255899 | 2.70429827 | 129233 |
| 1711497000 | 2.88398846 | 0.13 | 4.62 | 2.75075953 | 2.95276582 | 2.75006573 | 43146 |
| 1711410600 | 2.75655427 | 0.07 | 2.42 | 0.96965498 | 2.81892741 | 0.96500673 | 44977 |
| 1711324200 | 2.69142071 | 0.1 | 3.96 | 2.57221093 | 2.71858993 | 2.52715943 | 22899 |
| 1711237800 | 2.58897268 | 0.1 | 3.87 | 2.50971575 | 2.7362628 | 2.47303723 | 31338 |
| 1711151400 | 2.49239808 | -0.22 | -8.05 | 2.72030636 | 2.77310941 | 2.44780115 | 57201 |
| 1711065000 | 2.71057226 | 0.09 | 3.54 | 2.62206017 | 2.77088066 | 2.5445658 | 36377 |
| 1710978600 | 2.61800717 | 0.3 | 12.96 | 2.33347828 | 2.6864328 | 2.22012086 | 46071 |
| 1710892200 | 2.31763087 | -0.33 | -12.50 | 2.65224848 | 2.67463313 | 2.246502 | 111057 |
| 1710805800 | 2.64866419 | -0.35 | -11.75 | 0.96965498 | 2.91635623 | 0.96500673 | 63521 |
| 1710719400 | 3.00121735 | 0.43 | 16.64 | 2.59805059 | 3.11262387 | 2.47677837 | 144462 |
| 1710633000 | 2.5730935 | -0.4 | -13.60 | 2.96049062 | 3.02601946 | 2.50986039 | 46384 |
| 1710546600 | 2.97805927 | 0.02 | 0.55 | 0.96965498 | 3.00624317 | 0.96500673 | 155695 |
| 1710460200 | 2.9616335 | -0.07 | -2.42 | 3.03675251 | 3.09504599 | 2.8438432 | 94700 |
| 1710373800 | 3.03521618 | -0.09 | -2.78 | 3.09882206 | 3.18086418 | 2.94258967 | 86840 |
| 1710287400 | 3.12194981 | -0.13 | -4.07 | 3.29443381 | 3.32884089 | 3.04444521 | 200030 |
| 1710201000 | 3.2543055 | -0.49 | -13.16 | 0.96965498 | 3.45683392 | 0.96500673 | 479594 |
| 1710114600 | 3.74765132 | 0.04 | 1.12 | 3.79347498 | 3.95689179 | 3.40785005 | 350693 |
| 1710028200 | 3.70601367 | 0.12 | 3.32 | 3.60897948 | 4.006818 | 3.40952876 | 212898 |
| 1709941800 | 3.58702058 | 0.07 | 2.06 | 3.48866108 | 3.65034522 | 3.18029816 | 274728 |
| 1709855400 | 3.51458943 | 0.96 | 37.52 | 2.64585173 | 3.79578248 | 2.58461681 | 819300 |
| 1709769000 | 2.55566549 | 0.81 | 46.32 | 1.76980848 | 2.56997673 | 1.70310817 | 430550 |
| 1709682600 | 1.74662428 | -0.17 | -8.91 | 1.90772094 | 2.03384881 | 1.5506084 | 115351 |
| 1709596200 | 1.91753077 | -0 | -0.16 | 0.96965498 | 2.03020726 | 0.96500673 | 103161 |
| 1709509800 | 1.9205465 | -0.02 | -1.21 | 1.93067159 | 2.05284606 | 1.84162317 | 148713 |
| 1709423400 | 1.9440086 | -0.11 | -5.35 | 2.07486914 | 2.08908102 | 1.86669754 | 129022 |
| 1709337000 | 2.05390259 | 0.22 | 11.71 | 1.84635602 | 2.06867786 | 1.84617923 | 179754 |
| 1709250600 | 1.83853852 | -0.13 | -6.51 | 1.9410515 | 1.9765838 | 1.76812214 | 166171 |
| 1709164200 | 1.9665134 | 0.11 | 5.87 | 1.84924879 | 2.18086506 | 1.77985354 | 359164 |
| 1709077800 | 1.85754852 | 0.02 | 1.33 | 1.85124768 | 1.89991902 | 1.76998194 | 145250 |
| 1708991400 | 1.8331073 | -0.1 | -5.01 | 0.96965498 | 1.95270596 | 0.96500673 | 306647 |
| 1708905000 | 1.92978503 | 0.38 | 24.72 | 1.55625433 | 2.20459115 | 1.55625433 | 892919 |
| 1708818600 | 1.54723337 | -0.01 | -0.38 | 1.54940299 | 1.62853719 | 1.48924005 | 212256 |
| 1708732200 | 1.55306384 | 0.02 | 1.01 | 1.54720709 | 1.72687497 | 1.51380195 | 230532 |
| 1708645800 | 1.537553 | -0.04 | -2.52 | 1.55931379 | 1.74658507 | 1.51153281 | 616208 |
| 1708559400 | 1.57735258 | -0.03 | -1.85 | 1.605402 | 1.63261649 | 1.43238232 | 181836 |
| 1708473000 | 1.60705566 | -0.03 | -2.06 | 1.65365294 | 1.8022596 | 1.5512576 | 348637 |
| 1708386600 | 1.64092926 | 0.27 | 19.89 | 0.96965498 | 1.9304925 | 0.96500673 | 263027 |
| 1708300200 | 1.36870072 | -0.04 | -2.75 | 1.39853333 | 1.46990346 | 1.3341464 | 111165 |
| 1708213800 | 1.40740769 | 0.19 | 16.06 | 1.22114191 | 1.41692203 | 1.20035304 | 333882 |
| 1708127400 | 1.21270002 | 0.09 | 7.84 | 1.12050067 | 1.2592643 | 1.10986907 | 335296 |
| 1708041000 | 1.12453623 | 0.02 | 1.91 | 1.10257043 | 1.22293336 | 1.09538291 | 174535 |
| 1707954600 | 1.1034844 | 0.02 | 1.62 | 1.08083542 | 1.17842194 | 1.07550593 | 133728 |
| 1707868200 | 1.08592829 | 0.06 | 5.78 | 1.02786541 | 1.09307846 | 1.0085392 | 97914 |
| 1707781800 | 1.02660718 | 0.04 | 3.62 | 0.96965498 | 1.076407 | 0.96021432 | 63942 |
| 1707695400 | 0.99078886 | -0.041699 | -4.04 | 1.02125764 | 1.03397953 | 0.98050762 | 35536 |
| 1707609000 | 1.0324882 | -0.03 | -3.10 | 1.06079837 | 1.08383501 | 1.00751352 | 106299 |
| 1707522600 | 1.06548626 | 0.09 | 9.70 | 0.96965498 | 1.11901221 | 0.96500673 | 74743 |
| 1707436200 | 0.97126208 | -0.018098 | -1.83 | 0.9936273 | 1.0224513 | 0.9538727 | 51592 |
| 1707349800 | 0.98935973 | 0.07336838 | 8.01 | 0.91735058 | 0.99775519 | 0.91407261 | 72884 |
| 1707263400 | 0.91599135 | 0.02418195 | 2.71 | 0.89191124 | 0.93134814 | 0.88976399 | 37179 |
| 1707177000 | 0.8918094 | 0.00941366 | 1.07 | 0.90055696 | 0.91381769 | 0.86473636 | 44062 |
| 1707090600 | 0.88239574 | 0.00716895 | 0.82 | 0.86725366 | 0.888636 | 0.856043 | 39545 |
| 1707004200 | 0.87522679 | 0.00327723 | 0.38 | 0.8718684 | 0.8831137 | 0.86815001 | 105589 |
| 1706917800 | 0.87194956 | 0.00858201 | 0.99 | 0.85760911 | 0.88132301 | 0.84920011 | 49263 |
| 1706831400 | 0.86336755 | -0.023855 | -2.69 | 0.8976918 | 0.96506045 | 0.85489907 | 303313 |
| 1706745000 | 0.88722285 | -0.043311 | -4.65 | 0.92941779 | 0.94078573 | 0.88411919 | 146467 |
| 1706658600 | 0.93053357 | 0.02337663 | 2.58 | 0.90594325 | 0.97355868 | 0.88971241 | 79203 |
| 1706572200 | 0.90715694 | 0.01829203 | 2.06 | 0.90055696 | 0.91381769 | 0.86473636 | 93161 |
| 1706485800 | 0.88886491 | -0.007708 | -0.86 | 0.89736942 | 0.90376782 | 0.85488403 | 84697 |
| 1706399400 | 0.89657257 | 0.02053209 | 2.34 | 0.87416939 | 0.91306138 | 0.86308659 | 98483 |
| 1706313000 | 0.87604048 | 0.05721463 | 6.99 | 0.81717468 | 0.88976713 | 0.81227921 | 52822 |
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
