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 | -0.04628733 | -5.31481161425 | 0.87091196 | 0.89830687 | 0.68240767 | 192904.323786 | CX |
| 4 | 0.10344541 | 14.3439254947 | 0.72117922 | 0.98146261 | 0.63832164 | 130812.254832 | CX |
| 12 | 0.15515617 | 23.1760238563 | 0.66946846 | 0.98146261 | 0.63579084 | 91141.9154429 | CX |
| 26 | 0.20191849 | 32.4259674074 | 0.62270614 | 0.98146261 | 0.6085352 | 113351.996962 | CX |
| 52 | 0.31122156 | 60.6193414465 | 0.51340307 | 0.98146261 | 0.29733334 | 155174.315968 | CX |
| 156 | -1.69479133 | -67.2692146477 | 2.51941596 | 3.14497458 | 0.2652507 | 406735.363256 | CX |
| 260 | -1.82289637 | -68.8529522523 | 2.647521 | 3.97979357 | 0.2652507 | 480193.466739 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.81552348 | 0.05081171 | 6.64 | 0.76787586 | 0.84356193 | 0.76635334 | 138130 |
| 1713397800 | 0.76471177 | 0.01344732 | 1.79 | 0.75655092 | 0.84779533 | 0.74558843 | 173149 |
| 1713311400 | 0.75126445 | -0.037915 | -4.80 | 0.78709084 | 0.81437704 | 0.70542042 | 125778 |
| 1713225000 | 0.78917904 | -0.025323 | -3.11 | 0.75447148 | 0.89487082 | 0.7285807 | 126618 |
| 1713138600 | 0.81450198 | 0.06517687 | 8.70 | 0.75447148 | 0.86410786 | 0.7285807 | 202666 |
| 1713052200 | 0.74932511 | -0.124023 | -14.20 | 0.85949655 | 0.88785785 | 0.68240767 | 265933 |
| 1712965800 | 0.87334829 | 0.00167202 | 0.19 | 0.87091196 | 0.89830687 | 0.78380498 | 318052 |
| 1712879400 | 0.87167627 | -0.006054 | -0.69 | 0.87775831 | 0.92895353 | 0.86199128 | 125337 |
| 1712793000 | 0.87773057 | 0.00470901 | 0.54 | 0.87430424 | 0.920907 | 0.85472105 | 187353 |
| 1712706600 | 0.87302156 | 0.00246763 | 0.28 | 0.87001666 | 0.88364937 | 0.85156855 | 126685 |
| 1712620200 | 0.87055393 | 0.12204798 | 16.31 | 0.72212429 | 0.98146261 | 0.72073448 | 714417 |
| 1712533800 | 0.74850595 | 0.02585127 | 3.58 | 0.72212429 | 0.74935988 | 0.72073448 | 20979 |
| 1712447400 | 0.72265468 | 0.00126413 | 0.18 | 0.72043581 | 0.74770894 | 0.71231172 | 82844 |
| 1712361000 | 0.72139055 | -0.006973 | -0.96 | 0.7290944 | 0.73615637 | 0.7046101 | 132031 |
| 1712274600 | 0.72836343 | 0.01470841 | 2.06 | 0.71554882 | 0.74769544 | 0.70583977 | 45778 |
| 1712188200 | 0.71365502 | 0.01639558 | 2.35 | 0.69754699 | 0.73192757 | 0.68482098 | 122839 |
| 1712101800 | 0.69725944 | -0.044795 | -6.04 | 0.7370101 | 0.73921327 | 0.69022337 | 97006 |
| 1712015400 | 0.74205465 | -0.039059 | -5.00 | 0.79872761 | 0.7998944 | 0.71846529 | 38593 |
| 1711929000 | 0.78111372 | 0.02317234 | 3.06 | 0.75868263 | 0.78481505 | 0.75341013 | 48274 |
| 1711842600 | 0.75794138 | -0.024223 | -3.10 | 0.7872539 | 0.79338545 | 0.75211499 | 33188 |
| 1711756200 | 0.78216455 | 0.00096212 | 0.12 | 0.7819949 | 0.79499454 | 0.7671268 | 41361 |
| 1711669800 | 0.78120243 | 0.00094934 | 0.12 | 0.7812072 | 0.79720339 | 0.76911128 | 51413 |
| 1711583400 | 0.78025309 | -0.016344 | -2.05 | 0.79872761 | 0.7998944 | 0.7546958 | 65356 |
| 1711497000 | 0.79659681 | 0.02459379 | 3.19 | 0.76968233 | 0.79872538 | 0.76815338 | 36140 |
| 1711410600 | 0.77200302 | 0.02726664 | 3.66 | 0.65126105 | 0.77545547 | 0.63832164 | 155614 |
| 1711324200 | 0.74473638 | 0.01560239 | 2.14 | 0.72603761 | 0.76333064 | 0.72603761 | 71074 |
| 1711237800 | 0.72913399 | 0.01103915 | 1.54 | 0.72398097 | 0.74899133 | 0.71801922 | 24999 |
| 1711151400 | 0.71809484 | -0.000796 | -0.11 | 0.72117922 | 0.74078256 | 0.69857303 | 91122 |
| 1711065000 | 0.7188909 | 0.00334749 | 0.47 | 0.71665116 | 0.7320423 | 0.70118342 | 74374 |
| 1710978600 | 0.71554341 | 0.06367086 | 9.77 | 0.65126105 | 0.72327427 | 0.63832164 | 130377 |
| 1710892200 | 0.65187255 | -0.039437 | -5.70 | 0.69065444 | 0.69396835 | 0.63579084 | 113993 |
| 1710805800 | 0.69130948 | -0.029256 | -4.06 | 0.82767394 | 0.84367514 | 0.67481748 | 156362 |
| 1710719400 | 0.72056562 | 0.01484011 | 2.10 | 0.71285572 | 0.7354618 | 0.67812706 | 137694 |
| 1710633000 | 0.70572551 | -0.072037 | -9.26 | 0.77698966 | 0.78801989 | 0.69248738 | 184819 |
| 1710546600 | 0.77776296 | -0.029825 | -3.69 | 0.82767394 | 0.84367514 | 0.72612856 | 123919 |
| 1710460200 | 0.80758828 | -0.025981 | -3.12 | 0.82767394 | 0.84367514 | 0.77546882 | 76773 |
| 1710373800 | 0.83356936 | 0.02735156 | 3.39 | 0.80183805 | 0.84463747 | 0.78605165 | 146681 |
| 1710287400 | 0.8062178 | -0.009884 | -1.21 | 0.81872647 | 0.85133433 | 0.76573772 | 303996 |
| 1710201000 | 0.81610189 | 0.02348883 | 2.96 | 0.80115949 | 0.82904829 | 0.77058978 | 338004 |
| 1710114600 | 0.79261306 | -0.017928 | -2.21 | 0.80951208 | 0.81316959 | 0.76686579 | 31185 |
| 1710028200 | 0.81054061 | 0.00378546 | 0.47 | 0.81155927 | 0.8234349 | 0.80236845 | 22372 |
| 1709941800 | 0.80675515 | 0.00441712 | 0.55 | 0.80115949 | 0.81248911 | 0.77058978 | 46769 |
| 1709855400 | 0.80233803 | 0.04165249 | 5.48 | 0.76208447 | 0.81091751 | 0.7409972 | 157676 |
| 1709769000 | 0.76068554 | 0.03410529 | 4.69 | 0.72398359 | 0.77268488 | 0.69665867 | 57268 |
| 1709682600 | 0.72658025 | -0.08098 | -10.03 | 0.81008128 | 0.83088972 | 0.66884241 | 95882 |
| 1709596200 | 0.80755981 | 0.01767286 | 2.24 | 0.7925194 | 0.82805617 | 0.78599449 | 153069 |
| 1709509800 | 0.78988695 | -0.024562 | -3.02 | 0.81653644 | 0.81653644 | 0.75421521 | 56644 |
| 1709423400 | 0.81444904 | 0.00702266 | 0.87 | 0.80658116 | 0.82261473 | 0.79671853 | 41980 |
| 1709337000 | 0.80742638 | 0.01781342 | 2.26 | 0.7925194 | 0.82805617 | 0.7925194 | 50485 |
| 1709250600 | 0.78961296 | 0.01350567 | 1.74 | 0.77330495 | 0.81446295 | 0.76491791 | 71669 |
| 1709164200 | 0.77610729 | -0.022428 | -2.81 | 0.79913558 | 0.81167322 | 0.72347868 | 137929 |
| 1709077800 | 0.79853497 | -0.011696 | -1.44 | 0.81118407 | 0.83794614 | 0.78948576 | 102182 |
| 1708991400 | 0.81023124 | 0.01926785 | 2.44 | 0.764141 | 0.81973695 | 0.74547081 | 242835 |
| 1708905000 | 0.79096339 | -0.008174 | -1.02 | 0.79926912 | 0.80478478 | 0.78263092 | 34461 |
| 1708818600 | 0.79913753 | 0.02387736 | 3.08 | 0.77343274 | 0.80162319 | 0.76194763 | 25268 |
| 1708732200 | 0.77526017 | 0.01392262 | 1.83 | 0.76129155 | 0.78448984 | 0.7444478 | 34373 |
| 1708645800 | 0.76133755 | -0.008635 | -1.12 | 0.76593327 | 0.78053779 | 0.75247571 | 12701 |
| 1708559400 | 0.7699725 | -0.03094 | -3.86 | 0.80688173 | 0.84893054 | 0.74133263 | 98623 |
| 1708473000 | 0.80091218 | 0.03738832 | 4.90 | 0.764141 | 0.80181487 | 0.74547081 | 111226 |
| 1708386600 | 0.76352386 | -0.002949 | -0.38 | 0.76102618 | 0.77906507 | 0.75158816 | 25017 |
| 1708300200 | 0.7664724 | -0.019503 | -2.48 | 0.78706233 | 0.78892389 | 0.7664724 | 32378 |
| 1708213800 | 0.7859751 | 0.01615605 | 2.10 | 0.76888645 | 0.78728204 | 0.75225974 | 20935 |
| 1708127400 | 0.76981905 | 0.00852258 | 1.12 | 0.76102618 | 0.77548522 | 0.75158816 | 12859 |
| 1708041000 | 0.76129647 | 0.00540706 | 0.72 | 0.75526334 | 0.77966023 | 0.7507665 | 15155 |
| 1707954600 | 0.75588941 | 0.02713516 | 3.72 | 0.72967582 | 0.75817792 | 0.7196187 | 26206 |
| 1707868200 | 0.72875425 | -0.001177 | -0.16 | 0.72904989 | 0.74876964 | 0.71474083 | 29039 |
| 1707781800 | 0.72993171 | 0.01527224 | 2.14 | 0.69649995 | 0.73005354 | 0.692637 | 37340 |
| 1707695400 | 0.71465947 | 0.0016257 | 0.23 | 0.71025344 | 0.72216883 | 0.71025344 | 3082 |
| 1707609000 | 0.71303377 | 0.00129461 | 0.18 | 0.71223684 | 0.72134616 | 0.6970022 | 6512 |
| 1707522600 | 0.71173916 | 0.01538826 | 2.21 | 0.69649995 | 0.71270986 | 0.692637 | 35998 |
| 1707436200 | 0.6963509 | 0.0076963 | 1.12 | 0.69069756 | 0.70460805 | 0.68591629 | 43501 |
| 1707349800 | 0.6886546 | 0.024949 | 3.76 | 0.66344104 | 0.69971576 | 0.66270509 | 58623 |
| 1707263400 | 0.6637056 | 0.00476465 | 0.72 | 0.65645691 | 0.67116606 | 0.65440342 | 14896 |
| 1707177000 | 0.65894095 | -0.000941 | -0.14 | 0.69156326 | 0.6992457 | 0.65236747 | 11221 |
| 1707090600 | 0.65988225 | -0.015121 | -2.24 | 0.67687042 | 0.67699469 | 0.6592047 | 34638 |
| 1707004200 | 0.67500308 | -0.001405 | -0.21 | 0.67624859 | 0.68102524 | 0.66923802 | 23264 |
| 1706917800 | 0.67640839 | 0.00370476 | 0.55 | 0.6728204 | 0.68417773 | 0.66750422 | 7702 |
| 1706831400 | 0.67270363 | 0.00707342 | 1.06 | 0.66560355 | 0.68413669 | 0.65853979 | 15931 |
| 1706745000 | 0.66563021 | -0.008825 | -1.31 | 0.67738686 | 0.68612869 | 0.65786801 | 44947 |
| 1706658600 | 0.67445484 | -0.019101 | -2.75 | 0.6917641 | 0.69815622 | 0.6726825 | 39108 |
| 1706572200 | 0.69355564 | 0.00861669 | 1.26 | 0.69156326 | 0.6992457 | 0.68090747 | 28077 |
| 1706485800 | 0.68493895 | -0.009399 | -1.35 | 0.69430272 | 0.7058218 | 0.67711721 | 10959 |
| 1706399400 | 0.69433816 | 0.00129467 | 0.19 | 0.69156326 | 0.7006324 | 0.68547733 | 26363 |
| 1706313000 | 0.69304349 | 0.02353059 | 3.51 | 0.66946846 | 0.6952356 | 0.66654227 | 17809 |
| 1706226600 | 0.6695129 | -0.003529 | -0.52 | 0.67173559 | 0.67434617 | 0.65217883 | 13631 |
| 1706140200 | 0.67304171 | 0.01518766 | 2.31 | 0.66020267 | 0.67304171 | 0.64244138 | 22629 |
| 1706053800 | 0.65785405 | -0.01019 | -1.53 | 0.67262274 | 0.69521019 | 0.63309423 | 54869 |
| 1705967400 | 0.66804432 | -0.050374 | -7.01 | 0.7165288 | 0.72024586 | 0.66319696 | 38470 |
| 1705881000 | 0.718418 | 0.00336985 | 0.47 | 0.71513321 | 0.72571304 | 0.7087494 | 15958 |
| 1705794600 | 0.71504815 | 0.02234035 | 3.23 | 0.69244374 | 0.72588542 | 0.69223216 | 24631 |
| 1705708200 | 0.6927078 | -0.023981 | -3.35 | 0.7165288 | 0.72024586 | 0.66352662 | 21870 |
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
