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 | -0.008737 | -10.0683360798 | 0.086777 | 0.091097 | 0.078388 | 1081694.2754 | CX |
| 4 | 0 | 0 | 0 | 1.28 | 0 | 593030.094217 | CX |
| 12 | -0.69942 | -89.9621845497 | 0.77746 | 1.65 | 0.065752 | 276900.276181 | CX |
| 26 | -0.75132 | -90.5903347159 | 0.82936 | 1.65 | 0.065752 | 394370.106996 | CX |
| 52 | -0.42461 | -84.4742862827 | 0.50265 | 1.65 | 0.065752 | 353512.432787 | CX |
| 156 | -1.68775918 | -95.5804713875 | 1.76579918 | 3.59413141 | 0.065752 | 371762.700161 | CX |
| 260 | -0.26101836 | -76.9833134331 | 0.33905836 | 6.05619807 | 0.065752 | 471700.64954 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.079969 | -0.002323 | -2.82 | 0.084986 | 0.084986 | 0.079969 | 246321 |
| 1714261800 | 0.082292 | -0.002389 | -2.82 | 0.083089 | 0.083588 | 0.079643 | 347647 |
| 1714175400 | 0.084681 | 0.00606 | 7.71 | 0.086777 | 0.091097 | 0.080276 | 5780454 |
| 1714089000 | 0.078621 | -0.002534 | -3.12 | 0.086777 | 0.086777 | 0.078388 | 20688 |
| 1714002600 | 0.081155 | -0.005622 | -6.48 | 0.08484 | 0.086157 | 0.081 | 76732 |
| 1713916200 | 0.086777 | 0.000128 | 0.15 | 0.086777 | 0.086777 | 0.086777 | 0 |
| 1713829800 | 0.086649 | -0.000251 | -0.29 | 0.086777 | 0.086777 | 0.086649 | 18320 |
| 1713743400 | 0.0869 | 0.007604 | 9.59 | 0.084748 | 0.090624 | 0.084748 | 1077372 |
| 1713657000 | 0.079296 | 0.001675 | 2.16 | 0.077621 | 0.079296 | 0.077621 | 566 |
| 1713570600 | 0.077621 | 0.001361 | 1.78 | 0.077924 | 0.078397 | 0.072 | 86722 |
| 1713484200 | 0.07626 | 0.000506 | 0.67 | 0.075754 | 0.07834 | 0.075754 | 24324 |
| 1713397800 | 0.075754 | -0.003939 | -4.94 | 0.075691 | 0.079709 | 0.074064 | 274343 |
| 1713311400 | 0.079693 | 0.004002 | 5.29 | 0.075691 | 0.085897 | 0.075691 | 3821221 |
| 1713225000 | 0.075691 | -0.001184 | -1.54 | 0.079686 | 0.080945 | 0.074093 | 181953 |
| 1713138600 | 0.076875 | 0.002533 | 3.41 | 0.074342 | 0.079563 | 0.070939 | 101471 |
| 1713052200 | 0.074342 | -0.013148 | -15.03 | 0.08749 | 0.08749 | 0.065752 | 141237 |
| 1712965800 | 0.08749 | -0.01535 | -14.93 | 0.10467 | 0.10467 | 0.085098 | 249869 |
| 1712879400 | 0.10284 | -0.00183 | -1.75 | 0.10467 | 0.10554 | 0.10073 | 66367 |
| 1712793000 | 0.10467 | 0.00011 | 0.11 | 0.10407 | 0.10468 | 0.097832 | 72482 |
| 1712706600 | 0.10456 | -0.00551 | -5.01 | 0.10963 | 0.10963 | 0.10364 | 288631 |
| 1712620200 | 0.11007 | 0.00316 | 2.96 | 0.1066 | 0.1103 | 0.10376 | 453796 |
| 1712533800 | 0.10691 | 0.00083 | 0.78 | 0.10545 | 0.10804 | 0.10483 | 367311 |
| 1712447400 | 0.10608 | 0.00339 | 3.30 | 0.1029 | 0.10761 | 0.10245 | 294560 |
| 1712361000 | 0.10269 | -1.17731 | -91.98 | 1.28 | 1.28 | 0.10177 | 229776 |
| 1712274600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1712188200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1712101800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1712015400 | 1.28 | 0 | 0.00 | 0 | 0 | 0 | 10549 |
| 1711929000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711842600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711756200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711669800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711583400 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711497000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711410600 | 1.28 | 0 | 0.00 | 0 | 0 | 0 | 10549 |
| 1711324200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711237800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711151400 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1711065000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1710978600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1710892200 | 1.28 | -0.07 | -5.19 | 1.28 | 1.28 | 1.28 | 0 |
| 1710805800 | 1.35 | 0.07 | 5.47 | 1.34 | 1.36 | 1.28 | 10549 |
| 1710719400 | 1.28 | 0.04 | 3.23 | 1.24 | 1.31 | 1.16 | 299389 |
| 1710633000 | 1.24 | -0.08 | -6.06 | 1.33 | 1.38 | 1.22 | 147360 |
| 1710546600 | 1.32 | -0.09 | -6.38 | 1.42 | 1.48 | 1.22 | 191028 |
| 1710460200 | 1.41 | -0.06 | -4.08 | 1.5 | 1.57 | 1.37 | 71296 |
| 1710373800 | 1.47 | -0.02 | -1.34 | 1.38 | 1.47 | 1.38 | 16807 |
| 1710287400 | 1.49 | 0.01 | 0.68 | 1.38 | 1.49 | 1.38 | 201294 |
| 1710201000 | 1.48 | 0.1 | 7.25 | 1.39 | 1.49 | 1.35 | 408054 |
| 1710114600 | 1.38 | -0.05 | -3.50 | 1.43 | 1.43 | 1.35 | 81857 |
| 1710028200 | 1.43 | 0.01 | 0.70 | 1.42 | 1.45 | 1.39 | 80273 |
| 1709941800 | 1.42 | -0.04 | -2.74 | 1.46 | 1.59 | 1.33 | 290344 |
| 1709855400 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 0 |
| 1709769000 | 1.45 | -0.01 | -0.68 | 1.46 | 1.65 | 1.4 | 259551 |
| 1709682600 | 1.46 | 0.08 | 5.80 | 1.28 | 1.61 | 1.27 | 573605 |
| 1709596200 | 1.38 | 0.04 | 2.99 | 1.39 | 1.41 | 1.38 | 1973 |
| 1709509800 | 1.34 | 0.1 | 8.06 | 1.28 | 1.38 | 1.25 | 83708 |
| 1709423400 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.22 | 10717 |
| 1709337000 | 1.28 | 0.13 | 11.30 | 1.03 | 1.3 | 1.03 | 517388 |
| 1709250600 | 1.15 | 0.11 | 10.58 | 1.06 | 1.22 | 1.03 | 327955 |
| 1709164200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.03 | 4299 |
| 1709077800 | 1.03 | -0.02 | -1.90 | 1.08 | 1.08 | 1.01 | 97376 |
| 1708991400 | 1.05 | 0.08 | 8.54 | 1.02 | 1.06 | 1.02 | 5007 |
| 1708905000 | 0.96736 | 0.04929 | 5.37 | 0.98493 | 0.99277 | 0.95827 | 48203 |
| 1708818600 | 0.91807 | -0.01406 | -1.51 | 0.92567 | 0.92567 | 0.91807 | 280 |
| 1708732200 | 0.93213 | 0.00646 | 0.70 | 0.92567 | 0.93287 | 0.92567 | 106 |
| 1708645800 | 0.92567 | -0.0343 | -3.57 | 0.9422 | 0.9485 | 0.91809 | 52193 |
| 1708559400 | 0.95997 | 0.0047 | 0.49 | 0.9422 | 0.96544 | 0.9422 | 134 |
| 1708473000 | 0.95527 | -0.00133 | -0.14 | 0.9422 | 0.96963 | 0.9422 | 4263 |
| 1708386600 | 0.9566 | 0.0176 | 1.87 | 0.95155 | 0.9566 | 0.95155 | 86 |
| 1708300200 | 0.939 | -0.0032 | -0.34 | 0.9422 | 0.9422 | 0.937 | 4714 |
| 1708213800 | 0.9422 | -0.0364 | -3.72 | 0.96591 | 0.96759 | 0.90643 | 26184 |
| 1708127400 | 0.9786 | 0.07396 | 8.18 | 0.90464 | 0.9932 | 0.9004 | 202843 |
| 1708041000 | 0.90464 | 0.02355 | 2.67 | 0.88109 | 0.93642 | 0.87724 | 52748 |
| 1707954600 | 0.88109 | 0.01026 | 1.18 | 0.87083 | 0.8829 | 0.86037 | 14646 |
| 1707868200 | 0.87083 | 0.01534 | 1.79 | 0.83164 | 0.8807 | 0.83164 | 87727 |
| 1707781800 | 0.85549 | 0.02199 | 2.64 | 0.85824 | 0.86397 | 0.85549 | 806 |
| 1707695400 | 0.8335 | 0.00186 | 0.22 | 0.83164 | 0.83823 | 0.83164 | 75 |
| 1707609000 | 0.83164 | 0.00089 | 0.11 | 0.82918 | 0.84002 | 0.81493 | 64137 |
| 1707522600 | 0.83075 | 0.00157 | 0.19 | 0.82918 | 0.83075 | 0.82901 | 150 |
| 1707436200 | 0.82918 | 0.00203 | 0.25 | 0.84248 | 0.84347 | 0.81921 | 26856 |
| 1707349800 | 0.82715 | 0.0143 | 1.76 | 0.81285 | 0.83796 | 0.80629 | 1626 |
| 1707263400 | 0.81285 | 0.01534 | 1.92 | 0.78076 | 0.84 | 0.78076 | 38052 |
| 1707177000 | 0.79751 | 0.01675 | 2.15 | 0.77746 | 0.80163 | 0.7568 | 3365 |
| 1707090600 | 0.78076 | -0.01371 | -1.73 | 0.79447 | 0.79645 | 0.77496 | 10268 |
| 1707004200 | 0.79447 | -0.01274 | -1.58 | 0.80751 | 0.81443 | 0.78942 | 52147 |
| 1706917800 | 0.80721 | 0.03273 | 4.23 | 0.77448 | 0.81876 | 0.77392 | 54284 |
| 1706831400 | 0.77448 | -0.00583 | -0.75 | 0.77901 | 0.79528 | 0.75 | 13765 |
| 1706745000 | 0.78031 | -0.04721 | -5.70 | 0.82135 | 0.82135 | 0.7696 | 42025 |
| 1706658600 | 0.82752 | -0.00299 | -0.36 | 0.82682 | 0.85657 | 0.82186 | 65126 |
| 1706572200 | 0.83051 | 0.02051 | 2.53 | 0.80595 | 0.83841 | 0.79615 | 47186 |
| 1706485800 | 0.81 | 0.01652 | 2.08 | 0.79325 | 0.87 | 0.78963 | 428828 |
| 1706399400 | 0.79348 | -0.00649 | -0.81 | 0.79997 | 0.80021 | 0.78571 | 17755 |
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
