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 | -0.04606374 | -2.81981447262 | 1.63357343 | 1.68536025 | 1.28077681 | 591.91581805 | CX |
| 4 | -0.00961606 | -0.602085339868 | 1.59712575 | 1.88396691 | 1.28077681 | 1019.21619412 | CX |
| 12 | -0.18839098 | -10.6081935315 | 1.77590067 | 2.44525483 | 1.28077681 | 2490.9850321 | CX |
| 26 | -0.18828372 | -10.6027941617 | 1.77579341 | 2.44525483 | 1.28077681 | 2183.6769647 | CX |
| 52 | 0.13477489 | 9.27732233027 | 1.4527348 | 3.11469878 | 0.8887135 | 2391.89872965 | CX |
| 156 | -5.46875812 | -77.5021338086 | 7.05626781 | 11.7813475 | 0.7374037 | 2467.41952453 | CX |
| 260 | -3.60747222 | -69.4414779974 | 5.19498191 | 19.88522136 | 0.7374037 | 2503.87279532 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 1.5682752 | 0.01 | 0.72 | 1.55758005 | 1.61735267 | 1.53002902 | 134 |
| 1715644200 | 1.55700097 | -0.04 | -2.35 | 1.4527348 | 1.5995352 | 1.28077681 | 718 |
| 1715557800 | 1.59444774 | -0.01 | -0.64 | 1.60613098 | 1.62324492 | 1.58152525 | 2492 |
| 1715471400 | 1.60470639 | 0.01 | 0.68 | 1.58935505 | 1.60470639 | 1.57797064 | 425 |
| 1715385000 | 1.59386164 | -0.03 | -1.78 | 1.67778873 | 1.68536025 | 1.5750396 | 196 |
| 1715298600 | 1.6228153 | 0.05 | 3.06 | 1.57813567 | 1.62936895 | 1.56854127 | 77 |
| 1715212200 | 1.57457545 | -0.06 | -3.82 | 1.63357343 | 1.63737487 | 1.56837341 | 98 |
| 1715125800 | 1.63717843 | -0.01 | -0.58 | 1.64877723 | 1.68114989 | 1.6319803 | 122 |
| 1715039400 | 1.64673163 | 0 | 0.17 | 1.4527348 | 1.78123286 | 1.28077681 | 839 |
| 1714953000 | 1.64398353 | -0 | -0.04 | 1.64860312 | 1.65654826 | 1.6164099 | 8 |
| 1714866600 | 1.64472019 | 0.02 | 1.29 | 1.62113757 | 1.682226 | 1.62035398 | 1220 |
| 1714780200 | 1.62382988 | 0.08 | 5.09 | 1.54425583 | 1.6654042 | 1.53663098 | 292 |
| 1714693800 | 1.54514762 | 0.02 | 1.23 | 1.52565318 | 1.55941057 | 1.49109538 | 37 |
| 1714607400 | 1.52638088 | -0.04 | -2.46 | 1.56558786 | 1.56885801 | 1.4320943 | 1130 |
| 1714521000 | 1.56495092 | -0.1 | -5.75 | 1.66082322 | 1.68311984 | 1.51224633 | 400 |
| 1714434600 | 1.66035474 | -0.03 | -1.79 | 1.4527348 | 1.69573804 | 1.28077681 | 1145 |
| 1714348200 | 1.69062741 | 0.03 | 1.82 | 1.65734414 | 1.78069916 | 1.65734414 | 1561 |
| 1714261800 | 1.66035709 | -0.02 | -1.08 | 1.67848059 | 1.75339791 | 1.65171694 | 621 |
| 1714175400 | 1.67856279 | -0.01 | -0.41 | 1.6951616 | 1.70310147 | 1.66834369 | 1 |
| 1714089000 | 1.68551332 | -0.02 | -1.19 | 1.70666531 | 1.71573377 | 1.64779845 | 506 |
| 1714002600 | 1.70582401 | -0.04 | -2.17 | 1.74928519 | 1.76985833 | 1.67075745 | 241 |
| 1713916200 | 1.74366831 | -0.12 | -6.27 | 1.85729435 | 1.86725363 | 1.73529776 | 9942 |
| 1713829800 | 1.86026991 | 0.13 | 7.29 | 1.4527348 | 1.88396691 | 1.28077681 | 763 |
| 1713743400 | 1.73390562 | -0.02 | -0.89 | 1.74954745 | 1.80692931 | 1.72211385 | 3433 |
| 1713657000 | 1.74951115 | 0.07 | 4.38 | 1.67173768 | 1.76381912 | 1.65587227 | 685 |
| 1713570600 | 1.67601953 | 0.07 | 4.18 | 1.60425993 | 1.69842643 | 1.55111964 | 549 |
| 1713484200 | 1.60884425 | 0.03 | 1.99 | 1.57988652 | 1.62100915 | 1.55650757 | 117 |
| 1713397800 | 1.57742751 | -0.02 | -1.21 | 1.59712575 | 1.69761771 | 1.52595796 | 771 |
| 1713311400 | 1.59667485 | -0.06 | -3.69 | 1.65739431 | 1.67008588 | 1.54842279 | 718 |
| 1713225000 | 1.6578554 | -0.01 | -0.86 | 1.4527348 | 1.82868093 | 1.28077681 | 3962 |
| 1713138600 | 1.67224707 | 0.1 | 6.19 | 1.62727789 | 1.67866137 | 1.5496456 | 1910 |
| 1713052200 | 1.57478355 | -0.25 | -13.53 | 1.8189732 | 1.83260309 | 1.5098283 | 2508 |
| 1712965800 | 1.82113264 | -0.26 | -12.67 | 2.08953359 | 2.11559152 | 1.81355594 | 582 |
| 1712879400 | 2.08527642 | -0.03 | -1.31 | 2.111589 | 2.12847943 | 2.04325044 | 2197 |
| 1712793000 | 2.1129851 | 0.11 | 5.53 | 2.00237374 | 2.26517432 | 2.00017041 | 29114 |
| 1712706600 | 2.00230987 | -0.07 | -3.61 | 2.07517194 | 2.12805797 | 1.9875755 | 924 |
| 1712620200 | 2.07726195 | 0.06 | 2.82 | 1.4527348 | 2.10246183 | 1.28077681 | 264 |
| 1712533800 | 2.02036385 | -0.03 | -1.33 | 2.04507646 | 2.05570166 | 2.00697783 | 95 |
| 1712447400 | 2.04749454 | 0.06 | 2.93 | 1.98355483 | 2.06868684 | 1.94628227 | 1541 |
| 1712361000 | 1.98915619 | 0.05 | 2.65 | 1.93796235 | 1.98915619 | 1.89321094 | 452 |
| 1712274600 | 1.93786244 | 0.01 | 0.65 | 1.90375725 | 1.95580612 | 1.84332655 | 1046 |
| 1712188200 | 1.92544293 | 0.03 | 1.49 | 1.89686905 | 1.96610219 | 1.89686905 | 766 |
| 1712101800 | 1.89712107 | -0.21 | -10.07 | 2.10440115 | 2.10469966 | 1.87417538 | 678 |
| 1712015400 | 2.10952739 | -0.07 | -3.43 | 1.4527348 | 2.1166899 | 1.28077681 | 367 |
| 1711929000 | 2.18449836 | 0.01 | 0.64 | 2.17252518 | 2.29632218 | 2.16611919 | 3644 |
| 1711842600 | 2.17056738 | -0.05 | -2.46 | 2.22493581 | 2.23200125 | 2.16715227 | 506 |
| 1711756200 | 2.22529859 | -0.02 | -0.96 | 2.24406385 | 2.24713882 | 2.14127346 | 4222 |
| 1711669800 | 2.24695369 | 0.16 | 7.54 | 2.09833425 | 2.26667976 | 2.05619491 | 294 |
| 1711583400 | 2.08947258 | -0.13 | -5.92 | 2.28469958 | 2.37838633 | 2.06022625 | 2662 |
| 1711497000 | 2.2210011 | 0.18 | 9.05 | 2.07401188 | 2.28952005 | 2.07144994 | 1030 |
| 1711410600 | 2.03666048 | 0.04 | 2.23 | 1.4527348 | 2.07465214 | 1.28077681 | 1420 |
| 1711324200 | 1.9921514 | 0.06 | 3.11 | 1.93112087 | 1.99921642 | 1.8942742 | 381 |
| 1711237800 | 1.93213736 | 0.09 | 4.81 | 1.934006 | 2.18581859 | 1.84121278 | 11272 |
| 1711151400 | 1.84347548 | -0.07 | -3.72 | 1.91824561 | 1.95759819 | 1.81164707 | 348 |
| 1711065000 | 1.91468637 | 0.04 | 2.17 | 1.87230215 | 2.01431833 | 1.86507349 | 3034 |
| 1710978600 | 1.8740899 | 0.18 | 10.69 | 1.69711605 | 1.87652805 | 1.63015337 | 1585 |
| 1710892200 | 1.69311298 | -0.16 | -8.46 | 1.84901413 | 1.85773222 | 1.65182098 | 399 |
| 1710805800 | 1.84966663 | -0.07 | -3.86 | 1.4527348 | 1.98662502 | 1.28077681 | 353 |
| 1710719400 | 1.9239317 | -0.01 | -0.30 | 1.94828434 | 1.94943885 | 1.78062465 | 2634 |
| 1710633000 | 1.92971789 | -0.16 | -7.84 | 2.08527106 | 2.10224555 | 1.86497351 | 2437 |
| 1710546600 | 2.09391702 | -0.12 | -5.31 | 1.4527348 | 2.11442247 | 1.28077681 | 1908 |
| 1710460200 | 2.21138657 | -0.01 | -0.61 | 2.22560755 | 2.34281298 | 2.12773083 | 7270 |
| 1710373800 | 2.22492673 | -0.02 | -1.08 | 2.24926229 | 2.35166168 | 2.20220123 | 494 |
| 1710287400 | 2.24931168 | -0.04 | -1.56 | 2.29125441 | 2.41902945 | 2.14575313 | 3287 |
| 1710201000 | 2.28485211 | 0.14 | 6.56 | 1.4527348 | 2.44525483 | 1.28077681 | 1195 |
| 1710114600 | 2.1441888 | -0.04 | -2.00 | 2.21878603 | 2.23880827 | 2.13296667 | 1918 |
| 1710028200 | 2.18791329 | 0 | 0.17 | 2.18120124 | 2.19515223 | 2.1748291 | 0 |
| 1709941800 | 2.1841103 | 0.04 | 1.88 | 2.16502491 | 2.43720682 | 2.07565729 | 15919 |
| 1709855400 | 2.14379376 | 0.07 | 3.36 | 2.07905932 | 2.17841565 | 2.07065102 | 9236 |
| 1709769000 | 2.07402995 | 0.16 | 8.41 | 1.89404575 | 2.13179156 | 1.81665471 | 900 |
| 1709682600 | 1.91304809 | -0.12 | -6.03 | 2.05297169 | 2.14785568 | 1.70200524 | 1739 |
| 1709596200 | 2.03570076 | 0.14 | 7.19 | 1.4527348 | 2.11853805 | 1.28077681 | 2934 |
| 1709509800 | 1.89923333 | -0.04 | -2.27 | 1.9402597 | 1.97403701 | 1.85063637 | 10873 |
| 1709423400 | 1.94328295 | 0.01 | 0.29 | 1.93562238 | 2.01101367 | 1.89276333 | 1775 |
| 1709337000 | 1.93764336 | 0.12 | 6.37 | 1.81388525 | 1.94499371 | 1.81388525 | 17049 |
| 1709250600 | 1.82163234 | 0.09 | 5.37 | 1.72109676 | 1.84407013 | 1.6736841 | 1793 |
| 1709164200 | 1.72874977 | -0.01 | -0.68 | 1.74356859 | 1.8335943 | 1.68519424 | 8215 |
| 1709077800 | 1.74057406 | -0.01 | -0.47 | 1.75227061 | 1.76511116 | 1.64089965 | 2500 |
| 1708991400 | 1.74874181 | 0.05 | 3.09 | 1.4527348 | 1.82659523 | 1.28077681 | 63 |
| 1708905000 | 1.69629035 | -0 | -0.11 | 1.69678114 | 1.72742072 | 1.681965 | 2275 |
| 1708818600 | 1.69823168 | -0.03 | -1.46 | 1.71807877 | 1.79536328 | 1.69341171 | 2871 |
| 1708732200 | 1.72336002 | -0.02 | -1.28 | 1.75021471 | 1.75057977 | 1.70498514 | 353 |
| 1708645800 | 1.74568145 | -0.02 | -1.37 | 1.76693104 | 1.77223795 | 1.738654 | 108 |
| 1708559400 | 1.76990925 | -0 | -0.15 | 1.77590067 | 1.77755078 | 1.67912243 | 165 |
| 1708473000 | 1.77255416 | -0.07 | -3.80 | 1.84373478 | 1.845703 | 1.73123626 | 1205 |
| 1708386600 | 1.84257375 | -0.1 | -5.19 | 1.4527348 | 1.89164612 | 1.28077681 | 2520 |
| 1708300200 | 1.9433996 | -0.03 | -1.75 | 2.05814424 | 2.13258544 | 1.85962032 | 16084 |
| 1708213800 | 1.97796155 | 0.33 | 19.66 | 1.6513188 | 2.03711732 | 1.6513188 | 73365 |
| 1708127400 | 1.652928 | 0.05 | 3.06 | 1.60846989 | 1.66623607 | 1.60846989 | 625 |
| 1708041000 | 1.60386277 | 0 | 0.14 | 1.60246554 | 1.66611239 | 1.58803408 | 3286 |
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
