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 | -0.025 | -3.16015674377 | 0.7911 | 0.9137 | 0.759 | 110168.562412 | CX |
| 4 | -0.4539 | -37.2049180328 | 1.22 | 1.25 | 0.7043 | 141983.366199 | CX |
| 12 | 0.006 | 0.789369819761 | 0.7601 | 1.45 | 0.7001 | 215373.50026 | CX |
| 26 | 0.4701 | 158.817567568 | 0.296 | 1.45 | 0.2764 | 396305.443435 | CX |
| 52 | 0.3532 | 85.5412932914 | 0.4129 | 1.45 | 0.2143 | 243837.139522 | CX |
| 156 | -1.00383003 | -56.7158030535 | 1.76993003 | 5.16039538 | 0.1 | 288116.010477 | CX |
| 260 | 0.56626294 | 283.362325286 | 0.19983706 | 5.16039538 | 0.1 | 267159.893446 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.7601 | -0.032 | -4.04 | 0.792 | 0.8018 | 0.759 | 73908 |
| 1714089000 | 0.7921 | -0.0168 | -2.08 | 0.8098 | 0.8275 | 0.7784 | 88312 |
| 1714002600 | 0.8089 | -0.0909 | -10.10 | 0.9044 | 0.9137 | 0.8065 | 132724 |
| 1713916200 | 0.8998 | 0.0376 | 4.36 | 0.861 | 0.91 | 0.8501 | 150108 |
| 1713829800 | 0.8622 | 0.0363 | 4.40 | 0.8454 | 0.8698 | 0.823 | 136466 |
| 1713743400 | 0.8259 | -0.0057 | -0.69 | 0.834 | 0.8408 | 0.7956 | 113372 |
| 1713657000 | 0.8316 | 0.0395 | 4.99 | 0.7911 | 0.8333 | 0.781 | 76286 |
| 1713570600 | 0.7921 | -0.0196 | -2.41 | 0.8147 | 0.8214 | 0.7745 | 92006 |
| 1713484200 | 0.8117 | 0.0284 | 3.63 | 0.7825 | 0.8215 | 0.777 | 37544 |
| 1713397800 | 0.7833 | -0.0284 | -3.50 | 0.8075 | 0.8119 | 0.7642 | 57179 |
| 1713311400 | 0.8117 | 0.0191 | 2.41 | 0.7907 | 0.8137 | 0.7623 | 78482 |
| 1713225000 | 0.7926 | -0.0228 | -2.80 | 0.8149 | 0.9396 | 0.7743 | 213118 |
| 1713138600 | 0.8154 | 0.0458 | 5.95 | 0.7651 | 0.8602 | 0.7267 | 211275 |
| 1713052200 | 0.7696 | -0.0938 | -10.86 | 0.8674 | 0.8869 | 0.7043 | 331551 |
| 1712965800 | 0.8634 | -0.1366 | -13.66 | 0.9993 | 1.03 | 0.8416 | 258767 |
| 1712879400 | 1 | -0.08 | -7.41 | 1.08 | 1.13 | 0.8251 | 165572 |
| 1712793000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.13 | 1.04 | 158301 |
| 1712706600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.16 | 1.08 | 106121 |
| 1712620200 | 1.15 | -0.02 | -1.71 | 1.16 | 1.18 | 1.13 | 136593 |
| 1712533800 | 1.17 | 0.04 | 3.54 | 1.13 | 1.17 | 1.12 | 74111 |
| 1712447400 | 1.13 | 0.03 | 2.73 | 1.11 | 1.14 | 1.1 | 53617 |
| 1712361000 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.04 | 154151 |
| 1712274600 | 1.12 | 0.04 | 3.70 | 1.08 | 1.23 | 1.03 | 410175 |
| 1712188200 | 1.08 | 0.02 | 1.89 | 1.06 | 1.11 | 1.02 | 79752 |
| 1712101800 | 1.06 | -0.1 | -8.62 | 1.15 | 1.16 | 1.05 | 169255 |
| 1712015400 | 1.16 | -0.06 | -4.92 | 1.21 | 1.23 | 1.12 | 101867 |
| 1711929000 | 1.22 | 0.02 | 1.67 | 1.19 | 1.25 | 1.19 | 159474 |
| 1711842600 | 1.2 | -0.02 | -1.64 | 1.22 | 1.25 | 1.19 | 155434 |
| 1711756200 | 1.22 | 0.03 | 2.52 | 1.19 | 1.24 | 1.17 | 180580 |
| 1711669800 | 1.19 | 0.06 | 5.31 | 1.13 | 1.28 | 1.12 | 649971 |
| 1711583400 | 1.13 | 0.01 | 0.89 | 1.12 | 1.16 | 1.09 | 166704 |
| 1711497000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.16 | 1.09 | 327837 |
| 1711410600 | 1.08 | 0.02 | 1.89 | 1.07 | 1.14 | 1.04 | 280594 |
| 1711324200 | 1.06 | 0.05 | 4.95 | 1.06 | 1.18 | 1.03 | 441705 |
| 1711237800 | 1.01 | 0.01 | 1.00 | 1.01 | 1.17 | 0.9914 | 209192 |
| 1711151400 | 1 | 0 | 0.00 | 1 | 1.04 | 0.9747 | 149906 |
| 1711065000 | 1 | -0.01 | -0.99 | 1.01 | 1.04 | 0.9734 | 131676 |
| 1710978600 | 1.01 | 0.12 | 13.23 | 0.8928 | 1.17 | 0.8568 | 373217 |
| 1710892200 | 0.892 | -0.0969 | -9.80 | 0.9744 | 0.9822 | 0.8704 | 341992 |
| 1710805800 | 0.9889 | -0.0111 | -1.11 | 1.01 | 1.02 | 0.9365 | 308678 |
| 1710719400 | 1 | 0.1049 | 11.72 | 0.8986 | 1.05 | 0.8501 | 778841 |
| 1710633000 | 0.8951 | -0.0998 | -10.03 | 0.9949 | 1.02 | 0.872 | 275544 |
| 1710546600 | 0.9949 | -0.0951 | -8.72 | 1.03 | 1.05 | 0.9459 | 417557 |
| 1710460200 | 1.09 | 0 | 0.00 | 1.11 | 1.12 | 1.02 | 132739 |
| 1710373800 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1 | 1.03 | 330413 |
| 1710287400 | 1.05 | 0.04 | 3.96 | 1.01 | 1.16 | 0.9784 | 577091 |
| 1710201000 | 1.01 | 0.04 | 4.06 | 0.9747 | 1.02 | 0.9607 | 593475 |
| 1710114600 | 0.9706 | -0.0294 | -2.94 | 0.9936 | 1.11 | 0.9558 | 260854 |
| 1710028200 | 1 | 0.0008 | 0.08 | 0.9992 | 1.05 | 0.9667 | 235919 |
| 1709941800 | 0.9992 | -0.0208 | -2.04 | 1.02 | 1.11 | 0.9012 | 286508 |
| 1709855400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.08 | 0.9731 | 616662 |
| 1709769000 | 1.06 | 0 | 0.00 | 1.06 | 1.11 | 1.03 | 277160 |
| 1709682600 | 1.06 | -0.04 | -3.64 | 1.1 | 1.45 | 1.03 | 338259 |
| 1709596200 | 1.1 | 0 | 0.00 | 1.1 | 1.14 | 1.07 | 270473 |
| 1709509800 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.06 | 145944 |
| 1709423400 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.05 | 209612 |
| 1709337000 | 1.08 | 0.01 | 0.93 | 1.07 | 1.13 | 1.05 | 228845 |
| 1709250600 | 1.07 | 0.02 | 1.90 | 1.05 | 1.23 | 1.04 | 404967 |
| 1709164200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.09 | 1 | 401445 |
| 1709077800 | 1.01 | 0.03 | 2.87 | 0.9827 | 1.03 | 0.9776 | 314756 |
| 1708991400 | 0.9818 | 0.0063 | 0.65 | 0.9674 | 1.04 | 0.9498 | 343458 |
| 1708905000 | 0.9755 | 0.0578 | 6.30 | 0.9188 | 1.05 | 0.9034 | 270708 |
| 1708818600 | 0.9177 | 0.0337 | 3.81 | 0.8857 | 0.919 | 0.8711 | 58373 |
| 1708732200 | 0.884 | -0.0227 | -2.50 | 0.8999 | 0.9134 | 0.8549 | 146169 |
| 1708645800 | 0.9067 | 0.0206 | 2.32 | 0.8897 | 0.9667 | 0.8676 | 164911 |
| 1708559400 | 0.8861 | -0.0046 | -0.52 | 0.8905 | 0.904 | 0.8564 | 131617 |
| 1708473000 | 0.8907 | -0.0208 | -2.28 | 0.9173 | 0.9292 | 0.8697 | 102487 |
| 1708386600 | 0.9115 | 0.0005 | 0.05 | 0.9136 | 1.06 | 0.9052 | 135365 |
| 1708300200 | 0.911 | 0.0307 | 3.49 | 0.8846 | 0.9193 | 0.8747 | 114391 |
| 1708213800 | 0.8803 | 0.0106 | 1.22 | 0.8729 | 0.8848 | 0.858 | 93609 |
| 1708127400 | 0.8697 | -0.0004 | -0.05 | 0.8715 | 0.932 | 0.8318 | 123393 |
| 1708041000 | 0.8701 | -0.0124 | -1.41 | 0.8899 | 0.9137 | 0.8556 | 159122 |
| 1707954600 | 0.8825 | 0.0242 | 2.82 | 0.8434 | 0.8959 | 0.8398 | 260136 |
| 1707868200 | 0.8583 | 0.0245 | 2.94 | 0.8354 | 0.9109 | 0.8101 | 221756 |
| 1707781800 | 0.8338 | 0.0317 | 3.95 | 0.8078 | 0.849 | 0.7845 | 187091 |
| 1707695400 | 0.8021 | 0.0151 | 1.92 | 0.7884 | 0.8554 | 0.7819 | 227730 |
| 1707609000 | 0.787 | 0.0049 | 0.63 | 0.7822 | 0.8219 | 0.7721 | 134337 |
| 1707522600 | 0.7821 | 0.0262 | 3.47 | 0.7572 | 0.7866 | 0.7542 | 145237 |
| 1707436200 | 0.7559 | -0.0119 | -1.55 | 0.7676 | 0.7755 | 0.749 | 105789 |
| 1707349800 | 0.7678 | 0.0223 | 2.99 | 0.7424 | 0.932 | 0.7283 | 69218 |
| 1707263400 | 0.7455 | 0.0062 | 0.84 | 0.7428 | 0.7587 | 0.7001 | 97802 |
| 1707177000 | 0.7393 | -0.001 | -0.14 | 0.7696 | 0.7834 | 0.7015 | 82813 |
| 1707090600 | 0.7403 | -0.0048 | -0.64 | 0.7445 | 0.7543 | 0.733 | 32598 |
| 1707004200 | 0.7451 | -0.0159 | -2.09 | 0.7601 | 0.7636 | 0.7442 | 48582 |
| 1706917800 | 0.761 | 0.0007 | 0.09 | 0.7622 | 0.798 | 0.7499 | 185185 |
| 1706831400 | 0.7603 | 0.0173 | 2.33 | 0.7443 | 0.8114 | 0.7259 | 221809 |
| 1706745000 | 0.743 | -0.0302 | -3.91 | 0.7746 | 0.789 | 0.7343 | 134265 |
| 1706658600 | 0.7732 | -0.0198 | -2.50 | 0.7942 | 0.8008 | 0.77 | 109310 |
| 1706572200 | 0.793 | 0.016 | 2.06 | 0.7766 | 0.7971 | 0.7671 | 96537 |
| 1706485800 | 0.777 | -0.028 | -3.48 | 0.8038 | 0.8737 | 0.77 | 447194 |
| 1706399400 | 0.805 | 0.0617 | 8.30 | 0.7417 | 0.9363 | 0.7222 | 936670 |
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
