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 | -0.51468 | -36.5021276596 | 1.41 | 1.47 | 0.74028 | 164530.189469 | CX |
| 4 | -0.69468 | -43.6905660377 | 1.59 | 1.78 | 0.74028 | 74231.2580866 | CX |
| 12 | -0.10468 | -10.468 | 1 | 1.98 | 0.74028 | 139350.395713 | CX |
| 26 | 0.38341 | 74.897931277 | 0.51191 | 1.98 | 0.495 | 311768.139894 | CX |
| 52 | -0.20468 | -18.6072727273 | 1.1 | 1.98 | 0.4455 | 216577.892579 | CX |
| 156 | -10.80468 | -92.3476923077 | 11.7 | 18.44 | 0.4455 | 224141.803283 | CX |
| 260 | -1.22085518 | -57.6915933774 | 2.11617518 | 19.17 | 0.1288525 | 717942.705714 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.91394 | 0.01709 | 1.91 | 0.89685 | 0.935 | 0.86763 | 67292 |
| 1713397800 | 0.89685 | -0.01986 | -2.17 | 0.92917 | 0.9579 | 0.85606 | 41332 |
| 1713311400 | 0.91671 | 0.01238 | 1.37 | 0.90433 | 0.9579 | 0.87173 | 98041 |
| 1713225000 | 0.90433 | -0.0388 | -4.11 | 0.93302 | 1.02 | 0.89216 | 118374 |
| 1713138600 | 0.94313 | 0.04333 | 4.82 | 0.88426 | 1.01 | 0.84614 | 194264 |
| 1713052200 | 0.8998 | -0.1502 | -14.30 | 1.05 | 1.43 | 0.74028 | 257536 |
| 1712965800 | 1.05 | -0.27 | -20.45 | 1.41 | 1.47 | 0.961 | 374869 |
| 1712879400 | 1.32 | -0.09 | -6.38 | 1.41 | 1.43 | 1.32 | 107676 |
| 1712793000 | 1.41 | -0.05 | -3.42 | 1.46 | 1.47 | 1.39 | 40123 |
| 1712706600 | 1.46 | -0.1 | -6.41 | 1.56 | 1.57 | 1.46 | 61704 |
| 1712620200 | 1.56 | 0.08 | 5.41 | 1.48 | 1.57 | 1.46 | 85925 |
| 1712533800 | 1.48 | 0.01 | 0.68 | 1.46 | 1.6 | 1.4 | 52475 |
| 1712447400 | 1.47 | 0.03 | 2.08 | 1.44 | 1.47 | 1.43 | 3223 |
| 1712361000 | 1.44 | -0.01 | -0.69 | 1.47 | 1.47 | 1.36 | 35327 |
| 1712274600 | 1.45 | -0.02 | -1.36 | 1.47 | 1.53 | 1.4 | 27013 |
| 1712188200 | 1.47 | -0.07 | -4.55 | 1.54 | 1.56 | 1.44 | 62501 |
| 1712101800 | 1.54 | -0.15 | -8.88 | 1.68 | 1.69 | 1.51 | 85045 |
| 1712015400 | 1.69 | -0.06 | -3.43 | 1.75 | 1.76 | 1.6 | 65613 |
| 1711929000 | 1.75 | 0.06 | 3.55 | 1.7 | 1.78 | 1.62 | 3233 |
| 1711842600 | 1.69 | -0.02 | -1.17 | 1.71 | 1.78 | 1.62 | 39147 |
| 1711756200 | 1.71 | 0.02 | 1.18 | 1.69 | 1.75 | 1.62 | 5144 |
| 1711669800 | 1.69 | 0.04 | 2.42 | 1.65 | 1.72 | 1.59 | 73156 |
| 1711583400 | 1.65 | 0 | 0.00 | 1.63 | 1.68 | 1.58 | 60741 |
| 1711497000 | 1.65 | 0.03 | 1.85 | 1.63 | 1.75 | 1.63 | 15536 |
| 1711410600 | 1.62 | 0.04 | 2.53 | 1.58 | 1.65 | 1.56 | 83150 |
| 1711324200 | 1.58 | 0.03 | 1.94 | 1.54 | 1.75 | 1.54 | 2738 |
| 1711237800 | 1.55 | 0.01 | 0.65 | 1.54 | 1.59 | 1.54 | 16762 |
| 1711151400 | 1.54 | -0.05 | -3.14 | 1.59 | 1.75 | 1.51 | 520 |
| 1711065000 | 1.59 | -0.01 | -0.63 | 1.6 | 1.75 | 1.56 | 45619 |
| 1710978600 | 1.6 | 0.2 | 14.29 | 1.4 | 1.75 | 1.38 | 114073 |
| 1710892200 | 1.4 | -0.14 | -9.09 | 1.54 | 1.56 | 1.38 | 20292 |
| 1710805800 | 1.54 | -0.11 | -6.67 | 1.63 | 1.87 | 1.49 | 25962 |
| 1710719400 | 1.65 | 0.04 | 2.48 | 1.61 | 1.75 | 1.54 | 263459 |
| 1710633000 | 1.61 | -0.19 | -10.56 | 1.79 | 1.88 | 1.58 | 207851 |
| 1710546600 | 1.8 | 0.02 | 1.12 | 1.87 | 1.9 | 1.63 | 444290 |
| 1710460200 | 1.78 | -0.09 | -4.81 | 1.9 | 1.92 | 1.76 | 190048 |
| 1710373800 | 1.87 | 0 | 0.00 | 1.88 | 1.95 | 1.76 | 20404 |
| 1710287400 | 1.87 | 0 | 0.00 | 1.84 | 1.92 | 1.73 | 16064 |
| 1710201000 | 1.87 | 0.03 | 1.63 | 1.78 | 1.9 | 1.72 | 580497 |
| 1710114600 | 1.84 | 0.05 | 2.79 | 1.79 | 1.96 | 1.78 | 426650 |
| 1710028200 | 1.79 | 0.01 | 0.56 | 1.79 | 1.88 | 1.76 | 308301 |
| 1709941800 | 1.78 | -0.06 | -3.26 | 1.84 | 1.9 | 1.67 | 322232 |
| 1709855400 | 1.84 | 0.11 | 6.36 | 1.73 | 1.91 | 1.49 | 3714 |
| 1709769000 | 1.73 | 0.16 | 10.19 | 1.57 | 1.98 | 1.49 | 1177655 |
| 1709682600 | 1.57 | 0.01 | 0.64 | 1.56 | 1.71 | 1.3 | 856473 |
| 1709596200 | 1.56 | -0.1 | -6.02 | 1.61 | 1.68 | 1.47 | 26704 |
| 1709509800 | 1.66 | 0.09 | 5.73 | 1.6 | 1.66 | 1.27 | 49635 |
| 1709423400 | 1.57 | 0.1 | 6.80 | 1.48 | 1.59 | 1.44 | 15778 |
| 1709337000 | 1.47 | 0.14 | 10.53 | 1.42 | 1.48 | 1.39 | 305065 |
| 1709250600 | 1.33 | -0.04 | -2.92 | 1.38 | 1.51 | 1.33 | 232084 |
| 1709164200 | 1.37 | -0.05 | -3.52 | 1.42 | 1.47 | 1.27 | 27552 |
| 1709077800 | 1.42 | -0.03 | -2.07 | 1.44 | 1.55 | 1.38 | 474114 |
| 1708991400 | 1.45 | -0.02 | -1.36 | 1.47 | 1.56 | 1.43 | 28725 |
| 1708905000 | 1.47 | -0.09 | -5.77 | 1.2 | 1.55 | 1.2 | 28990 |
| 1708818600 | 1.56 | 0.2 | 14.71 | 1.36 | 1.72 | 1.36 | 148695 |
| 1708732200 | 1.36 | 0.16 | 13.33 | 1.2 | 1.44 | 1.17 | 38672 |
| 1708645800 | 1.2 | 0.05 | 4.35 | 1.16 | 1.37 | 1.14 | 814148 |
| 1708559400 | 1.15 | -0.06 | -4.96 | 1.21 | 1.21 | 1.13 | 1882 |
| 1708473000 | 1.21 | 0 | 0.00 | 1.21 | 1.27 | 1.15 | 76451 |
| 1708386600 | 1.21 | 0.04 | 3.42 | 1.17 | 1.21 | 1.15 | 48059 |
| 1708300200 | 1.17 | 0.01 | 0.86 | 1.15 | 1.19 | 1.15 | 45582 |
| 1708213800 | 1.16 | -0.02 | -1.69 | 1.17 | 1.2 | 1.11 | 310010 |
| 1708127400 | 1.18 | -0.03 | -2.48 | 1.22 | 1.25 | 1.15 | 523791 |
| 1708041000 | 1.21 | 0.08 | 7.08 | 1.13 | 1.22 | 1.05 | 466875 |
| 1707954600 | 1.13 | 0.02 | 1.80 | 1.11 | 1.13 | 1.05 | 63720 |
| 1707868200 | 1.11 | 0.02 | 1.83 | 1.05 | 1.12 | 1.05 | 130223 |
| 1707781800 | 1.09 | 0.05 | 4.81 | 1.04 | 1.09 | 1.04 | 3568 |
| 1707695400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.03 | 909 |
| 1707609000 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.02 | 98677 |
| 1707522600 | 1.06 | 0.03 | 2.91 | 1.03 | 1.08 | 1.03 | 19315 |
| 1707436200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 44054 |
| 1707349800 | 1.03 | 0.04 | 3.56 | 0.99461 | 1.08 | 0.98523 | 11620 |
| 1707263400 | 0.99461 | 0.00892 | 0.90 | 0.97357 | 0.9961 | 0.9501 | 61575 |
| 1707177000 | 0.98569 | 0.01212 | 1.24 | 0.97668 | 0.99175 | 0.96 | 25739 |
| 1707090600 | 0.97357 | -0.04643 | -4.55 | 1.02 | 1.08 | 0.97302 | 36781 |
| 1707004200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.04 | 1.01 | 24954 |
| 1706917800 | 1.03 | 0.06 | 6.14 | 0.97046 | 1.08 | 0.97046 | 142987 |
| 1706831400 | 0.97046 | -0.00907 | -0.93 | 0.97953 | 1.08 | 0.96076 | 35009 |
| 1706745000 | 0.97953 | -0.04047 | -3.97 | 1.02 | 1.08 | 0.97 | 38288 |
| 1706658600 | 1.02 | -0.02 | -1.92 | 1.04 | 1.08 | 1.02 | 18081 |
| 1706572200 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1 | 37079 |
| 1706485800 | 1.01 | -0.02 | -1.94 | 1.03 | 1.08 | 0.99838 | 84952 |
| 1706399400 | 1.03 | 0.02 | 1.98 | 1.01 | 1.08 | 1 | 25733 |
| 1706313000 | 1.01 | 0.01 | 1.10 | 1 | 1.02 | 0.99263 | 37271 |
| 1706226600 | 0.99906 | 0.03374 | 3.50 | 0.99015 | 0.99906 | 0.96688 | 15707 |
| 1706140200 | 0.96532 | 0.01332 | 1.40 | 0.99015 | 0.99499 | 0.96532 | 29970 |
| 1706053800 | 0.952 | -0.03815 | -3.85 | 0.99015 | 1.08 | 0.92063 | 103247 |
| 1705967400 | 0.99015 | -0.07985 | -7.46 | 1.03 | 1.08 | 0.95867 | 119857 |
| 1705881000 | 1.07 | 0.01 | 0.94 | 1.06 | 1.11 | 1.04 | 476816 |
| 1705794600 | 1.06 | 0.09 | 9.39 | 1.02 | 1.09 | 0.969 | 404902 |
| 1705708200 | 0.969 | 0.01762 | 1.85 | 1.02 | 1.02 | 0.92142 | 47346 |
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
