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 | -0.12388369 | -12.7854777564 | 0.96894064 | 0.98143352 | 0.70668885 | 2796.28888647 | CX |
| 4 | 0.02040872 | 2.47483948398 | 0.82464823 | 1.41257048 | 0.70668885 | 3278.1890181 | CX |
| 12 | -0.36003759 | -29.8762941868 | 1.20509454 | 1.73323208 | 0.70668885 | 10367.5330788 | CX |
| 26 | 0.37355241 | 79.2256231509 | 0.47150454 | 1.73323208 | 0.3957214 | 13702.2212837 | CX |
| 52 | -0.0672802 | -7.37448869642 | 0.91233715 | 1.73323208 | 0.29873713 | 703962.31702 | CX |
| 156 | -0.20715855 | -19.6878443627 | 1.0522155 | 1.73323208 | 0.29873713 | 843531.199438 | CX |
| 260 | -0.20715855 | -19.6878443627 | 1.0522155 | 1.73323208 | 0.29873713 | 843531.199438 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 0.83255283 | -0.009803 | -1.16 | 0.84211742 | 0.85062144 | 0.82873296 | 0 |
| 1716076200 | 0.84235617 | -0.025346 | -2.92 | 0.86782123 | 0.87337583 | 0.83781989 | 733 |
| 1715989800 | 0.86770173 | 0.08962939 | 11.52 | 0.77786381 | 0.8714612 | 0.77786381 | 3786 |
| 1715903400 | 0.77807234 | 0.02318862 | 3.07 | 0.77044176 | 0.79278563 | 0.76460848 | 805 |
| 1715817000 | 0.75488372 | 0.04283107 | 6.02 | 0.71282777 | 0.75730389 | 0.70973573 | 2183 |
| 1715730600 | 0.71205265 | -0.063945 | -8.24 | 0.77628588 | 0.77829762 | 0.70668885 | 6604 |
| 1715644200 | 0.77599727 | -0.02319 | -2.90 | 0.96894064 | 0.98143352 | 0.77453004 | 2664 |
| 1715557800 | 0.79918747 | -0.028672 | -3.46 | 0.82859436 | 0.83117183 | 0.78588008 | 185 |
| 1715471400 | 0.82785943 | 0.02532843 | 3.16 | 0.80026187 | 0.84127646 | 0.78659771 | 507 |
| 1715385000 | 0.802531 | -0.038332 | -4.56 | 0.8391456 | 0.84651853 | 0.79917156 | 2215 |
| 1715298600 | 0.84086303 | -0.013194 | -1.54 | 0.85598784 | 0.87323448 | 0.82506662 | 178 |
| 1715212200 | 0.85405677 | -0.024539 | -2.79 | 0.87666112 | 0.87870117 | 0.82919333 | 2612 |
| 1715125800 | 0.87859575 | 0.01750701 | 2.03 | 0.8621584 | 0.90989542 | 0.85804104 | 4198 |
| 1715039400 | 0.86108874 | -0.010697 | -1.23 | 0.96894064 | 0.98143352 | 0.8532502 | 11596 |
| 1714953000 | 0.87178623 | 6.4E-5 | 0.01 | 0.87378005 | 0.87454851 | 0.8415977 | 2780 |
| 1714866600 | 0.87172206 | -0.011995 | -1.36 | 0.88225174 | 0.914121 | 0.86364397 | 4572 |
| 1714780200 | 0.88371694 | -0.007987 | -0.90 | 0.89118886 | 0.92867245 | 0.8604266 | 19978 |
| 1714693800 | 0.89170351 | 0.00150886 | 0.17 | 0.88977025 | 0.93149889 | 0.88099834 | 2716 |
| 1714607400 | 0.89019465 | -0.028395 | -3.09 | 0.91896366 | 0.92088316 | 0.85789699 | 1843 |
| 1714521000 | 0.91858979 | -0.050078 | -5.17 | 0.96894064 | 0.98143352 | 0.85499007 | 2469 |
| 1714434600 | 0.96866732 | -0.020133 | -2.04 | 0.82464823 | 1.41257048 | 0.81068644 | 3295 |
| 1714348200 | 0.98880054 | 0.02937114 | 3.06 | 0.95768839 | 1.00315483 | 0.95506048 | 523 |
| 1714261800 | 0.9594294 | 0.02161923 | 2.31 | 0.93776425 | 0.98377725 | 0.90898045 | 1160 |
| 1714175400 | 0.93781017 | -0.036901 | -3.79 | 0.97492414 | 0.98712691 | 0.93311558 | 1351 |
| 1714089000 | 0.97471122 | -0.041459 | -4.08 | 1.0166709 | 1.0166709 | 0.94483856 | 2169 |
| 1714002600 | 1.01616973 | -0.05 | -4.86 | 1.07150404 | 1.07833588 | 1.00654195 | 4135 |
| 1713916200 | 1.06806349 | -0.06 | -5.17 | 1.1244365 | 1.14035945 | 1.06293621 | 1057 |
| 1713829800 | 1.12623795 | 0.03 | 3.16 | 0.82464823 | 1.15456524 | 0.81068644 | 2183 |
| 1713743400 | 1.0916989 | -0.04 | -3.14 | 1.12714765 | 1.17466358 | 1.08224715 | 1574 |
| 1713657000 | 1.12712426 | 0.04 | 3.45 | 1.08675868 | 1.1285844 | 1.07644494 | 366 |
| 1713570600 | 1.08954221 | 0.04 | 3.83 | 1.04641153 | 1.11419202 | 0.9138829 | 2944 |
| 1713484200 | 1.04940174 | -0.01 | -0.54 | 1.0567126 | 1.0567126 | 0.96830035 | 522 |
| 1713397800 | 1.05506788 | 0.06 | 5.69 | 0.99858826 | 1.06097597 | 0.93589981 | 1666 |
| 1713311400 | 0.99830633 | 0.07970975 | 8.68 | 0.9183411 | 1.00114428 | 0.89641986 | 5156 |
| 1713225000 | 0.91859658 | 0.01396435 | 1.54 | 0.82464823 | 1.01926766 | 0.81068644 | 3048 |
| 1713138600 | 0.90463223 | 0.07504934 | 9.05 | 0.82464823 | 0.92149361 | 0.81068644 | 3017 |
| 1713052200 | 0.82958289 | -0.184746 | -18.21 | 1.02351724 | 1.0281465 | 0.75334914 | 23222 |
| 1712965800 | 1.01432916 | -0.16 | -13.83 | 1.17955737 | 1.21027523 | 0.95166668 | 42443 |
| 1712879400 | 1.17715416 | -0.04 | -3.12 | 1.21424796 | 1.25201173 | 1.17098238 | 639 |
| 1712793000 | 1.21505077 | -0.04 | -2.93 | 1.2518245 | 1.26539344 | 1.15879442 | 4582 |
| 1712706600 | 1.25178457 | -0.08 | -5.99 | 1.33020948 | 1.34649055 | 1.23785231 | 1223 |
| 1712620200 | 1.3315492 | 0.01 | 1.08 | 1.31095492 | 1.38793074 | 1.27735848 | 3443 |
| 1712533800 | 1.31736695 | 0.01 | 0.65 | 1.30733004 | 1.33030128 | 1.27903262 | 154 |
| 1712447400 | 1.30887582 | 0.01 | 0.63 | 1.29706308 | 1.32995309 | 1.26869424 | 2281 |
| 1712361000 | 1.30072585 | -0.04 | -2.81 | 1.33833591 | 1.37485205 | 1.23091371 | 580 |
| 1712274600 | 1.33826691 | 0.03 | 1.99 | 1.31095492 | 1.38793074 | 1.30209412 | 3275 |
| 1712188200 | 1.31220792 | -0.09 | -6.70 | 1.40624559 | 1.43905262 | 1.30228865 | 1560 |
| 1712101800 | 1.40643243 | -0.14 | -9.04 | 1.53128056 | 1.58704333 | 1.36895101 | 9227 |
| 1712015400 | 1.54613397 | 0.04 | 2.99 | 1.33984352 | 1.61255621 | 1.33230241 | 14467 |
| 1711929000 | 1.50131764 | -0.05 | -3.37 | 1.55503007 | 1.56121894 | 1.47962936 | 8200 |
| 1711842600 | 1.55362873 | 0.03 | 1.74 | 1.5046806 | 1.55689325 | 1.49129089 | 7288 |
| 1711756200 | 1.52705721 | -0.08 | -5.11 | 1.60730303 | 1.71743211 | 1.51803726 | 3947 |
| 1711669800 | 1.60937287 | -0.04 | -2.64 | 1.72658212 | 1.73323208 | 1.5571135 | 11950 |
| 1711583400 | 1.65293185 | 0.13 | 8.28 | 1.52349972 | 1.72642991 | 1.44869263 | 25425 |
| 1711497000 | 1.52659381 | 0.19 | 13.94 | 1.33984352 | 1.53085601 | 1.33230241 | 3094 |
| 1711410600 | 1.33983596 | -0 | -0.03 | 1.41469899 | 1.41469899 | 1.31522422 | 4842 |
| 1711324200 | 1.3402037 | 0 | 0.19 | 1.33692983 | 1.39800473 | 1.29204059 | 2973 |
| 1711237800 | 1.33763355 | -0.02 | -1.38 | 1.3658949 | 1.41221388 | 1.32631705 | 1923 |
| 1711151400 | 1.3563865 | -0.12 | -8.01 | 1.43066132 | 1.4535838 | 1.34287844 | 5250 |
| 1711065000 | 1.47450483 | 0.06 | 4.13 | 1.41469899 | 1.53142351 | 1.39573502 | 90100 |
| 1710978600 | 1.4160498 | 0.15 | 11.85 | 1.26954237 | 1.41789205 | 1.1856436 | 4659 |
| 1710892200 | 1.2660609 | 0.06 | 5.03 | 1.20504714 | 1.37648136 | 1.13511828 | 20372 |
| 1710805800 | 1.20547239 | -0.06 | -4.58 | 1.21776857 | 1.42102383 | 1.16847003 | 11339 |
| 1710719400 | 1.26336577 | 0.02 | 1.94 | 1.29730504 | 1.29730504 | 1.13400352 | 10987 |
| 1710633000 | 1.23936234 | 0.06 | 4.87 | 1.17694944 | 1.34153269 | 1.17694944 | 73806 |
| 1710546600 | 1.18182931 | -0.08 | -6.49 | 1.21776857 | 1.2815335 | 1.06810018 | 12260 |
| 1710460200 | 1.26389032 | -0.03 | -2.51 | 1.29684659 | 1.2994649 | 1.16693894 | 18368 |
| 1710373800 | 1.29644988 | 0.07 | 5.72 | 1.22631469 | 1.32136093 | 1.22504191 | 14152 |
| 1710287400 | 1.22634162 | 0.01 | 0.99 | 1.21776857 | 1.2815335 | 1.13073836 | 5984 |
| 1710201000 | 1.21436584 | -0.01 | -0.44 | 1.20509454 | 1.30862001 | 1.13675916 | 6933 |
| 1710114600 | 1.21969387 | -0.01 | -1.07 | 1.2190547 | 1.29123566 | 1.19879318 | 9320 |
| 1710028200 | 1.23289712 | 0 | 0.17 | 1.22911486 | 1.23697629 | 1.22552413 | 0 |
| 1709941800 | 1.23075412 | -0.01 | -0.76 | 1.23850085 | 1.24920593 | 1.1461956 | 3234 |
| 1709855400 | 1.24012477 | 0.08 | 6.81 | 1.15145504 | 1.26780442 | 1.14348115 | 85017 |
| 1709769000 | 1.16110445 | 0.06 | 5.86 | 1.08596638 | 1.18834947 | 1.06751364 | 19304 |
| 1709682600 | 1.09686152 | -0.08 | -6.59 | 1.18419972 | 1.2752715 | 0.9609515 | 22878 |
| 1709596200 | 1.17423746 | -0.09 | -7.02 | 1.20509454 | 1.30862001 | 1.13675916 | 9034 |
| 1709509800 | 1.26284101 | -0 | -0.04 | 1.2995387 | 1.30254864 | 1.16764606 | 25829 |
| 1709423400 | 1.26335435 | -0.05 | -4.04 | 1.31523691 | 1.36199752 | 1.26053267 | 5357 |
| 1709337000 | 1.31661015 | -0.01 | -0.91 | 1.32310914 | 1.38909638 | 1.28550876 | 8693 |
| 1709250600 | 1.32876013 | 0.07 | 5.84 | 1.24986702 | 1.34512701 | 1.19244228 | 9688 |
| 1709164200 | 1.25542466 | -0.04 | -3.14 | 1.29837352 | 1.38575619 | 1.17211325 | 47885 |
| 1709077800 | 1.2961436 | -0.03 | -2.08 | 1.32630901 | 1.3477247 | 1.23949684 | 24562 |
| 1708991400 | 1.32363803 | 0.03 | 2.71 | 1.20509454 | 1.33956133 | 1.20329076 | 21555 |
| 1708905000 | 1.28865785 | 0 | 0.38 | 1.28266393 | 1.2937109 | 1.265625 | 693 |
| 1708818600 | 1.28376045 | -0.02 | -1.21 | 1.29546261 | 1.29975228 | 1.23442979 | 5684 |
| 1708732200 | 1.29944477 | -0.05 | -3.89 | 1.35103581 | 1.36218799 | 1.24729391 | 1614 |
| 1708645800 | 1.3519918 | -0.01 | -0.92 | 1.36229973 | 1.41151057 | 1.29926138 | 5623 |
| 1708559400 | 1.36459593 | -0.01 | -0.50 | 1.37398194 | 1.3752586 | 1.29377033 | 4427 |
| 1708473000 | 1.37139281 | -0.06 | -4.52 | 1.43721615 | 1.43826196 | 1.28893488 | 20317 |
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
