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 | -0.01234564 | -2.07375600701 | 0.59532751 | 0.63276099 | 0.55911277 | 13365.4444068 | CX |
| 4 | 0.00780977 | 1.35781446979 | 0.5751721 | 0.7317672 | 0.55911277 | 9186.2700338 | CX |
| 12 | -0.07241083 | -11.0484645313 | 0.6553927 | 1.26591001 | 0.51508547 | 10112.4272255 | CX |
| 26 | -0.36381788 | -38.4260642232 | 0.94679975 | 1.26591001 | 0.51508547 | 11124.9643346 | CX |
| 52 | 0.02015827 | 3.58163197137 | 0.5628236 | 1.26591001 | 0.33706871 | 13392.2497712 | CX |
| 156 | -38.09087973 | -98.4925687638 | 38.6738616 | 63.3969288 | 0.33706871 | 6819.74002786 | CX |
| 260 | -38.09087973 | -98.4925687638 | 38.6738616 | 63.3969288 | 0.33706871 | 6819.74002786 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.5825925 | 0.00925928 | 1.61 | 0.5759937 | 0.58698945 | 0.56904699 | 10247 |
| 1715730600 | 0.57333322 | -0.003413 | -0.59 | 0.57638234 | 0.58525725 | 0.56562508 | 14796 |
| 1715644200 | 0.57674616 | -0.010354 | -1.76 | 0.62504774 | 0.6287814 | 0.55975101 | 6732 |
| 1715557800 | 0.58709985 | 0.01305353 | 2.27 | 0.57473292 | 0.59008137 | 0.55911277 | 15311 |
| 1715471400 | 0.57404632 | -0.012995 | -2.21 | 0.58770337 | 0.59116136 | 0.56717351 | 17520 |
| 1715385000 | 0.58704179 | -0.039046 | -6.24 | 0.62504774 | 0.6287814 | 0.57738858 | 16110 |
| 1715298600 | 0.62608749 | 0.03122621 | 5.25 | 0.59532751 | 0.63276099 | 0.59468719 | 12838 |
| 1715212200 | 0.59486128 | -0.028091 | -4.51 | 0.62175729 | 0.62503905 | 0.58822396 | 6101 |
| 1715125800 | 0.62295235 | -0.026063 | -4.02 | 0.64896237 | 0.65854059 | 0.61623064 | 7497 |
| 1715039400 | 0.64901524 | -0.006956 | -1.06 | 0.66224059 | 0.67808166 | 0.61063329 | 8424 |
| 1714953000 | 0.6559717 | -0.018831 | -2.79 | 0.67462049 | 0.67874063 | 0.65013054 | 12378 |
| 1714866600 | 0.67480235 | -0.010855 | -1.58 | 0.68484652 | 0.70311289 | 0.67445812 | 6749 |
| 1714780200 | 0.68565686 | 0.01751702 | 2.62 | 0.66812419 | 0.69631238 | 0.66174997 | 2719 |
| 1714693800 | 0.66813984 | 0.0117626 | 1.79 | 0.65562822 | 0.67499441 | 0.62949013 | 8638 |
| 1714607400 | 0.65637724 | 0.0130637 | 2.03 | 0.64109725 | 0.65723051 | 0.59914105 | 4910 |
| 1714521000 | 0.64331354 | -0.020331 | -3.06 | 0.66224059 | 0.67808166 | 0.61832443 | 9144 |
| 1714434600 | 0.66364411 | -0.035815 | -5.12 | 0.62017312 | 0.69643173 | 0.60977143 | 14103 |
| 1714348200 | 0.69945939 | 0.00093939 | 0.13 | 0.69854147 | 0.70622755 | 0.68652322 | 4515 |
| 1714261800 | 0.69852 | -5.4E-5 | -0.01 | 0.69929297 | 0.70716153 | 0.68057754 | 3891 |
| 1714175400 | 0.69857395 | 0.01533856 | 2.24 | 0.6827896 | 0.7317672 | 0.67655512 | 8285 |
| 1714089000 | 0.68323539 | 0.00641048 | 0.95 | 0.67783532 | 0.68854515 | 0.65597448 | 5431 |
| 1714002600 | 0.67682491 | -0.006588 | -0.96 | 0.68314668 | 0.68942494 | 0.66353337 | 2881 |
| 1713916200 | 0.6834128 | -0.000662 | -0.10 | 0.68379084 | 0.69506979 | 0.67480132 | 12694 |
| 1713829800 | 0.68407507 | 0.0441314 | 6.90 | 0.62017312 | 0.68809179 | 0.61329548 | 9198 |
| 1713743400 | 0.63994367 | 0.00047998 | 0.08 | 0.63907007 | 0.65304014 | 0.63118263 | 13929 |
| 1713657000 | 0.63946369 | 0.01658661 | 2.66 | 0.62017312 | 0.65335916 | 0.61329548 | 4248 |
| 1713570600 | 0.62287708 | 0.01961195 | 3.25 | 0.60406157 | 0.63411177 | 0.59022221 | 9116 |
| 1713484200 | 0.60326513 | 0.02941482 | 5.13 | 0.5751721 | 0.6164349 | 0.57112028 | 8796 |
| 1713397800 | 0.57385031 | -0.012341 | -2.11 | 0.58577 | 0.59320242 | 0.56196514 | 13413 |
| 1713311400 | 0.5861918 | -0.004682 | -0.79 | 0.58902467 | 0.60917828 | 0.5711711 | 5661 |
| 1713225000 | 0.59087385 | 0.00920017 | 1.58 | 0.58110418 | 0.617393 | 0.57506407 | 10255 |
| 1713138600 | 0.58167368 | 0.01536475 | 2.71 | 0.56249974 | 0.59010978 | 0.5466384 | 9857 |
| 1713052200 | 0.56630893 | -0.105726 | -15.73 | 0.66894105 | 0.68700492 | 0.51508547 | 941 |
| 1712965800 | 0.67203455 | -0.001359 | -0.20 | 0.67271808 | 0.75390731 | 0.64727691 | 1089 |
| 1712879400 | 0.67339392 | -0.021878 | -3.15 | 0.69446843 | 0.69586287 | 0.66096852 | 2142 |
| 1712793000 | 0.69527171 | 0.02185432 | 3.25 | 0.67269585 | 0.70156304 | 0.66041331 | 2120 |
| 1712706600 | 0.67341739 | -0.064682 | -8.76 | 0.73888038 | 0.75469536 | 0.64891747 | 4460 |
| 1712620200 | 0.73809916 | 0.02874455 | 4.05 | 0.71615449 | 0.75151082 | 0.69929557 | 7782 |
| 1712533800 | 0.70935461 | -0.014607 | -2.02 | 0.72227552 | 0.7321903 | 0.70873871 | 3722 |
| 1712447400 | 0.72396132 | 0.01033692 | 1.45 | 0.71116508 | 0.73463862 | 0.70534643 | 12954 |
| 1712361000 | 0.7136244 | -0.015148 | -2.08 | 0.72939264 | 0.7414727 | 0.70505321 | 5885 |
| 1712274600 | 0.72877287 | 0.01370508 | 1.92 | 0.71225767 | 0.74690165 | 0.70420728 | 3546 |
| 1712188200 | 0.71506779 | 0.00085043 | 0.12 | 0.71615449 | 0.73393333 | 0.69656397 | 4894 |
| 1712101800 | 0.71421736 | 0.00036758 | 0.05 | 0.71212546 | 0.73157515 | 0.67299896 | 1219 |
| 1712015400 | 0.71384978 | -0.039783 | -5.28 | 0.75408222 | 0.81062751 | 0.69692899 | 8865 |
| 1711929000 | 0.75363325 | -0.029348 | -3.75 | 0.78303693 | 0.79000933 | 0.74910834 | 7215 |
| 1711842600 | 0.78298113 | -0.054128 | -6.47 | 0.83605719 | 0.83690007 | 0.75666235 | 3676 |
| 1711756200 | 0.83710959 | 0.01448762 | 1.76 | 0.82215345 | 0.85132763 | 0.8180088 | 6048 |
| 1711669800 | 0.82262197 | 0.03787631 | 4.83 | 0.78614042 | 0.84208715 | 0.77808556 | 8371 |
| 1711583400 | 0.78474566 | 0.00432979 | 0.55 | 0.77952463 | 0.80069437 | 0.75761805 | 9362 |
| 1711497000 | 0.78041587 | -0.037833 | -4.62 | 0.80213742 | 0.82917913 | 0.77633578 | 12987 |
| 1711410600 | 0.81824936 | 0.03548575 | 4.53 | 0.84057442 | 0.84540978 | 0.73591218 | 21652 |
| 1711324200 | 0.78276361 | 0.00387658 | 0.50 | 0.77466845 | 0.79297306 | 0.76798689 | 15218 |
| 1711237800 | 0.77888703 | 0.00329996 | 0.43 | 0.78299256 | 0.80866766 | 0.76571352 | 11479 |
| 1711151400 | 0.77558707 | -0.022429 | -2.81 | 0.79880858 | 0.84023841 | 0.76657774 | 12767 |
| 1711065000 | 0.79801568 | -0.02398 | -2.92 | 0.82487227 | 0.84158894 | 0.78431534 | 10238 |
| 1710978600 | 0.82199534 | 0.07153827 | 9.53 | 0.73740629 | 0.82567845 | 0.73100588 | 9455 |
| 1710892200 | 0.75045707 | -0.09157 | -10.87 | 0.84057442 | 0.84540978 | 0.72904149 | 10180 |
| 1710805800 | 0.84202694 | -0.048637 | -5.46 | 0.84308616 | 0.9065472 | 0.82585875 | 8408 |
| 1710719400 | 0.89066398 | -0.033336 | -3.61 | 0.91392415 | 0.91704505 | 0.84472198 | 10298 |
| 1710633000 | 0.924 | -0.007586 | -0.81 | 0.93295569 | 0.953569 | 0.89255148 | 12506 |
| 1710546600 | 0.93158619 | 0.01679351 | 1.84 | 0.84308616 | 0.9318945 | 0.83141767 | 14803 |
| 1710460200 | 0.91479268 | -0.115309 | -11.19 | 1.02899904 | 1.04164079 | 0.91106107 | 10676 |
| 1710373800 | 1.030102 | -0.02 | -2.32 | 1.05546395 | 1.08752658 | 0.97956318 | 9814 |
| 1710287400 | 1.05455363 | 0.01 | 1.30 | 1.04200897 | 1.07299385 | 0.979478 | 9565 |
| 1710201000 | 1.04105739 | 0.17 | 19.67 | 0.84308616 | 1.1247225 | 0.83141767 | 16388 |
| 1710114600 | 0.86992538 | 0.03273426 | 3.91 | 0.83575933 | 0.90363261 | 0.81978956 | 12325 |
| 1710028200 | 0.83719112 | -0.064048 | -7.11 | 0.90103967 | 0.90591206 | 0.82100121 | 12857 |
| 1709941800 | 0.90123876 | 0.01568331 | 1.77 | 0.88266805 | 0.91915404 | 0.87394349 | 12601 |
| 1709855400 | 0.88555545 | 0.03758206 | 4.43 | 0.84308616 | 0.90148782 | 0.83141767 | 9867 |
| 1709769000 | 0.84797339 | 0.05722227 | 7.24 | 0.79348387 | 0.86146114 | 0.77782164 | 9786 |
| 1709682600 | 0.79075112 | -0.055437 | -6.55 | 0.8466754 | 0.86029499 | 0.71275074 | 12419 |
| 1709596200 | 0.84618843 | -0.052142 | -5.80 | 0.62236582 | 0.91335617 | 0.6206647 | 13169 |
| 1709509800 | 0.89833017 | 0.20842877 | 30.21 | 0.6896232 | 0.99446187 | 0.67685421 | 11860 |
| 1709423400 | 0.6899014 | 0.0764243 | 12.46 | 0.61641593 | 0.69069089 | 0.61423956 | 15866 |
| 1709337000 | 0.6134771 | 0.00042908 | 0.07 | 0.61173972 | 0.61820236 | 0.59112144 | 19405 |
| 1709250600 | 0.61304802 | -0.008903 | -1.43 | 0.62236582 | 0.64651619 | 0.60259899 | 14184 |
| 1709164200 | 0.62195062 | 0.03882996 | 6.66 | 0.58374131 | 0.65577085 | 0.57505649 | 15477 |
| 1709077800 | 0.58312066 | -0.015659 | -2.62 | 0.59850401 | 0.61362084 | 0.57555934 | 16993 |
| 1708991400 | 0.59877967 | 0.01127355 | 1.92 | 0.69569419 | 1.26591001 | 0.57315936 | 27042 |
| 1708905000 | 0.58750612 | -0.05637 | -8.75 | 0.6509862 | 0.6661203 | 0.5746749 | 18030 |
| 1708818600 | 0.64387618 | 0.00694186 | 1.09 | 0.63641813 | 0.65638182 | 0.63190086 | 17592 |
| 1708732200 | 0.63693432 | -0.021548 | -3.27 | 0.67118915 | 0.67637808 | 0.62941096 | 14480 |
| 1708645800 | 0.65848225 | -0.000807 | -0.12 | 0.6553927 | 0.67705078 | 0.63775464 | 8337 |
| 1708559400 | 0.65928934 | -0.037484 | -5.38 | 0.69569419 | 0.69738815 | 0.63302874 | 12047 |
| 1708473000 | 0.69677343 | 0.04705254 | 7.24 | 0.64962166 | 0.69902098 | 0.63986371 | 14546 |
| 1708386600 | 0.64972089 | -0.071472 | -9.91 | 0.65966835 | 0.74057424 | 0.64830203 | 15665 |
| 1708300200 | 0.72119328 | 0.008271 | 1.16 | 0.71248759 | 0.72771295 | 0.69716939 | 9618 |
| 1708213800 | 0.71292228 | 0.02632446 | 3.83 | 0.68471671 | 0.72339209 | 0.66436022 | 12480 |
| 1708127400 | 0.68659782 | 0.05486613 | 8.69 | 0.63188143 | 0.68951897 | 0.63185238 | 9942 |
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
