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 | -0.093 | -9.40343781598 | 0.989 | 1.05 | 0.876 | 51875.3945714 | CX |
| 4 | -0.484 | -35.0724637681 | 1.38 | 1.46 | 0.793 | 51579.4803571 | CX |
| 12 | 0.081 | 9.93865030675 | 0.815 | 1.64 | 0.793 | 67679.59025 | CX |
| 26 | 0.273 | 43.8202247191 | 0.623 | 1.64 | 0.587 | 97733.376946 | CX |
| 52 | -6.614 | -88.069241012 | 7.51 | 7.7 | 0.426 | 71666.0576672 | CX |
| 156 | -36.844 | -97.6258611553 | 37.74 | 55.64 | 0.426 | 145175.294885 | CX |
| 260 | -43.604 | -97.9865168539 | 44.5 | 61.41 | 0.426 | 154892.307386 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.926 | -0.027 | -2.83 | 0.953 | 0.964 | 0.926 | 23639 |
| 1714261800 | 0.953 | 0.01 | 1.06 | 0.943 | 0.965 | 0.929 | 22460 |
| 1714175400 | 0.943 | -0.004 | -0.42 | 0.948 | 1.02 | 0.926 | 80195 |
| 1714089000 | 0.947 | 0.026 | 2.82 | 0.921 | 1.04 | 0.876 | 90234 |
| 1714002600 | 0.921 | -0.072 | -7.25 | 1 | 1.05 | 0.9 | 61151 |
| 1713916200 | 0.993 | 0.034 | 3.55 | 0.959 | 1.02 | 0.91 | 54679 |
| 1713829800 | 0.959 | -0.024 | -2.44 | 0.989 | 0.993 | 0.945 | 30766 |
| 1713743400 | 0.983 | -0.067 | -6.38 | 1.05 | 1.11 | 0.957 | 78439 |
| 1713657000 | 1.05 | 0.18 | 20.69 | 0.87 | 1.22 | 0.832 | 221982 |
| 1713570600 | 0.87 | 0.056 | 6.88 | 0.814 | 0.899 | 0.805 | 23334 |
| 1713484200 | 0.814 | 0.017 | 2.13 | 0.797 | 0.825 | 0.793 | 14290 |
| 1713397800 | 0.797 | -0.049 | -5.79 | 0.846 | 0.854 | 0.793 | 23055 |
| 1713311400 | 0.846 | -0.018 | -2.08 | 0.864 | 0.876 | 0.815 | 26642 |
| 1713225000 | 0.864 | -0.034 | -3.79 | 0.869 | 0.928 | 0.849 | 54649 |
| 1713138600 | 0.898 | 0.036 | 4.18 | 0.86 | 0.913 | 0.831 | 46933 |
| 1713052200 | 0.862 | -0.102 | -10.58 | 0.971 | 1.05 | 0.831 | 60988 |
| 1712965800 | 0.964 | -0.166 | -14.69 | 1.13 | 1.16 | 0.92 | 47827 |
| 1712879400 | 1.13 | -0.03 | -2.59 | 1.16 | 1.18 | 1.13 | 27133 |
| 1712793000 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.12 | 25044 |
| 1712706600 | 1.15 | -0.07 | -5.74 | 1.22 | 1.23 | 1.14 | 32134 |
| 1712620200 | 1.22 | 0.03 | 2.52 | 1.22 | 1.31 | 1.17 | 79797 |
| 1712533800 | 1.19 | 0.05 | 4.39 | 1.15 | 1.33 | 1.14 | 54975 |
| 1712447400 | 1.14 | 0.01 | 0.88 | 1.13 | 1.15 | 1.12 | 16886 |
| 1712361000 | 1.13 | -0.04 | -3.42 | 1.17 | 1.19 | 1.08 | 43750 |
| 1712274600 | 1.17 | 0.01 | 0.86 | 1.16 | 1.2 | 1.12 | 43035 |
| 1712188200 | 1.16 | -0.06 | -4.92 | 1.22 | 1.22 | 1.12 | 44462 |
| 1712101800 | 1.22 | -0.13 | -9.63 | 1.35 | 1.39 | 1.15 | 76054 |
| 1712015400 | 1.35 | -0.06 | -4.26 | 1.38 | 1.46 | 1.29 | 39677 |
| 1711929000 | 1.41 | 0.1 | 7.63 | 1.31 | 1.47 | 1.3 | 86517 |
| 1711842600 | 1.31 | 0.03 | 2.34 | 1.29 | 1.45 | 1.24 | 111131 |
| 1711756200 | 1.28 | -0.05 | -3.76 | 1.33 | 1.42 | 1.24 | 82802 |
| 1711669800 | 1.33 | 0.14 | 11.76 | 1.23 | 1.46 | 1.21 | 103181 |
| 1711583400 | 1.19 | -0.05 | -4.03 | 1.24 | 1.32 | 1.18 | 72541 |
| 1711497000 | 1.24 | 0.01 | 0.81 | 1.21 | 1.48 | 1.21 | 121512 |
| 1711410600 | 1.23 | 0.06 | 5.13 | 1.17 | 1.24 | 1.15 | 53439 |
| 1711324200 | 1.17 | 0.07 | 6.36 | 1.11 | 1.24 | 1.08 | 41254 |
| 1711237800 | 1.1 | 0.04 | 3.77 | 1.06 | 1.15 | 1.06 | 41163 |
| 1711151400 | 1.06 | -0.05 | -4.50 | 1.11 | 1.16 | 1.06 | 45468 |
| 1711065000 | 1.11 | -0.07 | -5.93 | 1.18 | 1.2 | 1.1 | 41373 |
| 1710978600 | 1.18 | 0.12 | 11.32 | 1.06 | 1.18 | 1.06 | 35551 |
| 1710892200 | 1.06 | -0.14 | -11.67 | 1.2 | 1.32 | 1.05 | 86802 |
| 1710805800 | 1.2 | -0.09 | -6.98 | 1.34 | 1.34 | 1.19 | 54324 |
| 1710719400 | 1.29 | 0.23 | 21.70 | 1.07 | 1.34 | 1.06 | 89124 |
| 1710633000 | 1.06 | -0.17 | -13.82 | 1.23 | 1.3 | 1.06 | 105320 |
| 1710546600 | 1.23 | -0.12 | -8.89 | 1.39 | 1.42 | 1.21 | 99337 |
| 1710460200 | 1.35 | -0.05 | -3.57 | 1.38 | 1.45 | 1.3 | 79434 |
| 1710373800 | 1.4 | 0.08 | 6.06 | 1.31 | 1.46 | 1.28 | 112486 |
| 1710287400 | 1.32 | 0.03 | 2.33 | 1.3 | 1.5 | 1.28 | 111379 |
| 1710201000 | 1.29 | 0 | 0.00 | 1.29 | 1.36 | 1.28 | 108853 |
| 1710114600 | 1.29 | -0.02 | -1.53 | 1.31 | 1.4 | 1.28 | 86086 |
| 1710028200 | 1.31 | 0 | 0.00 | 1.31 | 1.4 | 1.28 | 92682 |
| 1709941800 | 1.31 | -0.01 | -0.76 | 1.32 | 1.53 | 1.24 | 113939 |
| 1709855400 | 1.32 | -0.05 | -3.65 | 1.37 | 1.38 | 1.29 | 74361 |
| 1709769000 | 1.37 | 0.09 | 7.03 | 1.29 | 1.38 | 1.2 | 128441 |
| 1709682600 | 1.28 | -0.07 | -5.19 | 1.33 | 1.52 | 1.18 | 265127 |
| 1709596200 | 1.35 | 0.24 | 21.62 | 1.14 | 1.64 | 1.1 | 195399 |
| 1709509800 | 1.11 | 0 | 0.00 | 1.12 | 1.16 | 1.06 | 93830 |
| 1709423400 | 1.11 | -0.03 | -2.63 | 1.14 | 1.25 | 1.07 | 147229 |
| 1709337000 | 1.14 | 0.18 | 18.13 | 0.981 | 1.39 | 0.915 | 636867 |
| 1709250600 | 0.965 | 0.037 | 3.99 | 0.928 | 0.97 | 0.876 | 80524 |
| 1709164200 | 0.928 | 0.048 | 5.45 | 0.877 | 0.935 | 0.86 | 60181 |
| 1709077800 | 0.88 | 0.03 | 3.53 | 0.85 | 0.894 | 0.832 | 35903 |
| 1708991400 | 0.85 | 0.005 | 0.59 | 0.845 | 0.85 | 0.822 | 18649 |
| 1708905000 | 0.845 | 0.021 | 2.55 | 0.824 | 0.848 | 0.824 | 11185 |
| 1708818600 | 0.824 | 0.016 | 1.98 | 0.808 | 0.836 | 0.808 | 21485 |
| 1708732200 | 0.808 | -0.032 | -3.81 | 0.84 | 0.844 | 0.808 | 24738 |
| 1708645800 | 0.84 | -0.023 | -2.67 | 0.863 | 0.863 | 0.84 | 18668 |
| 1708559400 | 0.863 | 0.004 | 0.47 | 0.859 | 0.866 | 0.851 | 15558 |
| 1708473000 | 0.859 | 0.004 | 0.47 | 0.855 | 0.868 | 0.849 | 32656 |
| 1708386600 | 0.855 | 0.002 | 0.23 | 0.859 | 0.86 | 0.84 | 25427 |
| 1708300200 | 0.853 | -0.003 | -0.35 | 0.854 | 0.865 | 0.842 | 22224 |
| 1708213800 | 0.856 | -0.026 | -2.95 | 0.882 | 0.89 | 0.835 | 29181 |
| 1708127400 | 0.882 | -0.02 | -2.22 | 0.904 | 0.906 | 0.869 | 30313 |
| 1708041000 | 0.902 | -0.005 | -0.55 | 0.907 | 0.922 | 0.884 | 43340 |
| 1707954600 | 0.907 | 0.014 | 1.57 | 0.893 | 0.915 | 0.88 | 25502 |
| 1707868200 | 0.893 | 0.004 | 0.45 | 0.889 | 0.928 | 0.877 | 28222 |
| 1707781800 | 0.889 | 0.005 | 0.57 | 0.965 | 0.965 | 0.877 | 42557 |
| 1707695400 | 0.884 | 0.008 | 0.91 | 0.876 | 0.965 | 0.868 | 52169 |
| 1707609000 | 0.876 | 0.016 | 1.86 | 0.86 | 0.876 | 0.846 | 13953 |
| 1707522600 | 0.86 | 0.027 | 3.24 | 0.833 | 0.86 | 0.827 | 20675 |
| 1707436200 | 0.833 | 0.003 | 0.36 | 0.83 | 0.842 | 0.822 | 13824 |
| 1707349800 | 0.83 | 0.02 | 2.47 | 0.81 | 0.835 | 0.81 | 15094 |
| 1707263400 | 0.81 | -0.011 | -1.34 | 0.821 | 0.835 | 0.81 | 10946 |
| 1707177000 | 0.821 | 0.011 | 1.36 | 0.815 | 0.83 | 0.807 | 30907 |
| 1707090600 | 0.81 | -0.022 | -2.64 | 0.832 | 0.836 | 0.8 | 11530 |
| 1707004200 | 0.832 | 0.002 | 0.24 | 0.83 | 0.836 | 0.805 | 12833 |
| 1706917800 | 0.83 | 0.015 | 1.84 | 0.815 | 0.83 | 0.786 | 14487 |
| 1706831400 | 0.815 | 0.01 | 1.24 | 0.798 | 0.824 | 0.786 | 29490 |
| 1706745000 | 0.805 | -0.023 | -2.78 | 0.828 | 0.842 | 0.795 | 35621 |
| 1706658600 | 0.828 | 0.007 | 0.85 | 0.821 | 0.842 | 0.821 | 14118 |
| 1706572200 | 0.821 | -0.009 | -1.08 | 0.829 | 0.844 | 0.821 | 40028 |
| 1706485800 | 0.83 | 0.011 | 1.34 | 0.819 | 0.854 | 0.813 | 29773 |
| 1706399400 | 0.819 | -0.015 | -1.80 | 0.834 | 0.846 | 0.815 | 21577 |
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
