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 | -0.2221 | -22.6771492751 | 0.9794 | 1.01 | 0.83 | 350305.257143 | CX |
| 4 | -0.3327 | -30.5229357798 | 1.09 | 1.2 | 0.8247 | 668978.060714 | CX |
| 12 | 0.1067 | 16.4002459268 | 0.6506 | 1.55 | 0.6465 | 912796.930952 | CX |
| 26 | 0.4929 | 186.422087746 | 0.2644 | 1.55 | 0.2512 | 955803.772889 | CX |
| 52 | 0.3797 | 100.556144068 | 0.3776 | 1.55 | 0.1866 | 624976.608654 | CX |
| 156 | 0.12762791 | 20.2689482394 | 0.62967209 | 6.24 | 0.1406 | 1122859.64251 | CX |
| 260 | 0.72080061 | 1974.82919578 | 0.03649939 | 6.24 | 6.728E-5 | 1272284.00781 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 0.8486 | -0.0116 | -1.35 | 0.9593 | 1.01 | 0.83 | 538374 |
| 1714348200 | 0.8602 | -0.0475 | -5.23 | 0.9083 | 0.9179 | 0.86 | 485816 |
| 1714261800 | 0.9077 | -0.0173 | -1.87 | 0.9252 | 0.9338 | 0.8835 | 373376 |
| 1714175400 | 0.925 | -0.0361 | -3.76 | 0.9608 | 0.9613 | 0.925 | 276985 |
| 1714089000 | 0.9611 | 0.0114 | 1.20 | 0.9522 | 0.9682 | 0.923 | 287972 |
| 1714002600 | 0.9497 | -0.0107 | -1.11 | 0.9593 | 1.01 | 0.9448 | 291184 |
| 1713916200 | 0.9604 | -0.0226 | -2.30 | 0.9794 | 0.987 | 0.951 | 198427 |
| 1713829800 | 0.983 | 0.0011 | 0.11 | 0.98 | 1.01 | 0.965 | 211625 |
| 1713743400 | 0.9819 | 0.0068 | 0.70 | 0.971 | 0.9869 | 0.9309 | 509486 |
| 1713657000 | 0.9751 | 0.0502 | 5.43 | 0.924 | 0.9885 | 0.9156 | 405495 |
| 1713570600 | 0.9249 | -0.0119 | -1.27 | 0.9391 | 0.9436 | 0.8559 | 617464 |
| 1713484200 | 0.9368 | 0.0484 | 5.45 | 0.8886 | 0.9468 | 0.8775 | 486109 |
| 1713397800 | 0.8884 | -0.0377 | -4.07 | 0.9263 | 0.9465 | 0.8612 | 656833 |
| 1713311400 | 0.9261 | -0.0099 | -1.06 | 0.9372 | 0.9672 | 0.89 | 671905 |
| 1713225000 | 0.936 | -0.0428 | -4.37 | 0.979 | 1.04 | 0.92 | 719777 |
| 1713138600 | 0.9788 | 0.0458 | 4.91 | 0.92 | 0.9949 | 0.8805 | 969365 |
| 1713052200 | 0.933 | -0.0328 | -3.40 | 0.9684 | 1.01 | 0.8247 | 1527014 |
| 1712965800 | 0.9658 | -0.0842 | -8.02 | 1.05 | 1.07 | 0.9463 | 1284151 |
| 1712879400 | 1.05 | -0.09 | -7.89 | 1.14 | 1.16 | 1.04 | 700218 |
| 1712793000 | 1.14 | -0.03 | -2.56 | 1.16 | 1.17 | 1.07 | 812969 |
| 1712706600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.07 | 998603 |
| 1712620200 | 1.18 | 0.09 | 8.26 | 1.09 | 1.19 | 1.08 | 462978 |
| 1712533800 | 1.09 | 0.04 | 3.81 | 1.06 | 1.1 | 1.05 | 461209 |
| 1712447400 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 0.9999 | 270681 |
| 1712361000 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 0.9982 | 390350 |
| 1712274600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.08 | 0.9599 | 1367188 |
| 1712188200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.09 | 0.9902 | 1016466 |
| 1712101800 | 1.02 | -0.07 | -6.42 | 1.09 | 1.12 | 0.9358 | 1739353 |
| 1712015400 | 1.09 | -0.08 | -6.84 | 1.18 | 1.18 | 1.05 | 1140194 |
| 1711929000 | 1.17 | -0.04 | -3.31 | 1.21 | 1.21 | 1.12 | 802896 |
| 1711842600 | 1.21 | -0.01 | -0.82 | 1.23 | 1.28 | 1.19 | 601464 |
| 1711756200 | 1.22 | -0.02 | -1.61 | 1.24 | 1.31 | 1.19 | 1097032 |
| 1711669800 | 1.24 | 0.07 | 5.98 | 1.17 | 1.25 | 1.16 | 818621 |
| 1711583400 | 1.17 | -0.01 | -0.85 | 1.19 | 1.29 | 1.17 | 1085582 |
| 1711497000 | 1.18 | -0.08 | -6.35 | 1.26 | 1.33 | 1.18 | 926574 |
| 1711410600 | 1.26 | 0.05 | 4.13 | 1.21 | 1.29 | 1.21 | 685935 |
| 1711324200 | 1.21 | 0.03 | 2.54 | 1.19 | 1.21 | 1.17 | 281229 |
| 1711237800 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.14 | 237705 |
| 1711151400 | 1.15 | -0.08 | -6.50 | 1.23 | 1.27 | 1.13 | 492389 |
| 1711065000 | 1.23 | 0.04 | 3.36 | 1.18 | 1.25 | 1.16 | 627349 |
| 1710978600 | 1.19 | 0.14 | 13.33 | 1.06 | 1.21 | 1.02 | 910993 |
| 1710892200 | 1.05 | -0.1 | -8.70 | 1.14 | 1.16 | 1 | 1358063 |
| 1710805800 | 1.15 | -0.11 | -8.73 | 1.26 | 1.26 | 1.11 | 735395 |
| 1710719400 | 1.26 | 0.16 | 14.55 | 1.11 | 1.29 | 1.08 | 942297 |
| 1710633000 | 1.1 | -0.09 | -7.56 | 1.21 | 1.29 | 1.1 | 975972 |
| 1710546600 | 1.19 | -0.07 | -5.56 | 1.26 | 1.27 | 1.07 | 2442072 |
| 1710460200 | 1.26 | 0 | 0.00 | 1.26 | 1.27 | 1.19 | 1062753 |
| 1710373800 | 1.26 | -0.03 | -2.33 | 1.29 | 1.35 | 1.2 | 1242541 |
| 1710287400 | 1.29 | -0.11 | -7.86 | 1.39 | 1.42 | 1.25 | 1200989 |
| 1710201000 | 1.4 | -0.01 | -0.71 | 1.42 | 1.47 | 1.37 | 2168031 |
| 1710114600 | 1.41 | -0.09 | -6.00 | 1.49 | 1.53 | 1.39 | 725503 |
| 1710028200 | 1.5 | 0.08 | 5.63 | 1.43 | 1.55 | 1.43 | 1317304 |
| 1709941800 | 1.42 | 0.01 | 0.71 | 1.42 | 1.46 | 1.32 | 1145674 |
| 1709855400 | 1.41 | -0.04 | -2.76 | 1.42 | 1.52 | 1.31 | 1754946 |
| 1709769000 | 1.45 | 0.26 | 21.85 | 1.19 | 1.5 | 1.19 | 1958017 |
| 1709682600 | 1.19 | -0.08 | -6.30 | 1.27 | 1.31 | 1.15 | 1173134 |
| 1709596200 | 1.27 | 0.02 | 1.60 | 1.25 | 1.42 | 1.21 | 2388057 |
| 1709509800 | 1.25 | -0.02 | -1.57 | 1.28 | 1.3 | 1.19 | 970700 |
| 1709423400 | 1.27 | 0.03 | 2.42 | 1.24 | 1.3 | 1.22 | 1286715 |
| 1709337000 | 1.24 | 0.23 | 22.77 | 1.02 | 1.26 | 1.02 | 1960306 |
| 1709250600 | 1.01 | -0.06 | -5.61 | 1.08 | 1.09 | 1.01 | 892327 |
| 1709164200 | 1.07 | 0.03 | 2.88 | 1.04 | 1.11 | 0.9892 | 1418152 |
| 1709077800 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1 | 1.01 | 831634 |
| 1708991400 | 1.07 | 0.06 | 5.94 | 1.01 | 1.1 | 1 | 664626 |
| 1708905000 | 1.01 | 0.01 | 1.00 | 1 | 1.06 | 0.9569 | 966860 |
| 1708818600 | 1 | -0.03 | -2.91 | 1.04 | 1.06 | 0.9712 | 1037361 |
| 1708732200 | 1.03 | 0.07 | 7.05 | 0.9621 | 1.1 | 0.91 | 2178504 |
| 1708645800 | 0.9622 | 0.1281 | 15.36 | 0.8242 | 0.989 | 0.8112 | 2147784 |
| 1708559400 | 0.8341 | -0.0284 | -3.29 | 0.86 | 0.8623 | 0.7921 | 751750 |
| 1708473000 | 0.8625 | -0.0143 | -1.63 | 0.8767 | 0.8999 | 0.7976 | 1136938 |
| 1708386600 | 0.8768 | 0.0591 | 7.23 | 0.8164 | 0.88 | 0.8109 | 1079390 |
| 1708300200 | 0.8177 | 0.0506 | 6.60 | 0.77 | 0.83 | 0.7466 | 1115667 |
| 1708213800 | 0.7671 | -0.0225 | -2.85 | 0.7895 | 0.7935 | 0.7324 | 638227 |
| 1708127400 | 0.7896 | 0.0318 | 4.20 | 0.759 | 0.8079 | 0.7238 | 925561 |
| 1708041000 | 0.7578 | -0.0215 | -2.76 | 0.7802 | 0.7889 | 0.7407 | 566237 |
| 1707954600 | 0.7793 | 0.0448 | 6.10 | 0.7382 | 0.82 | 0.7364 | 880166 |
| 1707868200 | 0.7345 | -0.0233 | -3.07 | 0.7553 | 0.761 | 0.7285 | 342243 |
| 1707781800 | 0.7578 | 0.0206 | 2.79 | 0.7395 | 0.7816 | 0.71 | 712376 |
| 1707695400 | 0.7372 | 0.0346 | 4.92 | 0.7052 | 0.74 | 0.7019 | 389924 |
| 1707609000 | 0.7026 | -0.0278 | -3.81 | 0.7277 | 0.7342 | 0.6861 | 402747 |
| 1707522600 | 0.7304 | 0.0365 | 5.26 | 0.6939 | 0.7499 | 0.6922 | 537503 |
| 1707436200 | 0.6939 | -0.0353 | -4.84 | 0.729 | 0.7397 | 0.6905 | 366833 |
| 1707349800 | 0.7292 | 0.0338 | 4.86 | 0.693 | 0.74 | 0.6845 | 822821 |
| 1707263400 | 0.6954 | 0.0475 | 7.33 | 0.6506 | 0.7 | 0.6465 | 621466 |
| 1707177000 | 0.6479 | -0.0163 | -2.45 | 0.6597 | 0.6744 | 0.6421 | 592376 |
| 1707090600 | 0.6642 | -0.008 | -1.19 | 0.6743 | 0.6775 | 0.653 | 340532 |
| 1707004200 | 0.6722 | -0.043 | -6.01 | 0.7164 | 0.7215 | 0.667 | 399914 |
| 1706917800 | 0.7152 | 0.066 | 10.17 | 0.6457 | 0.7193 | 0.6395 | 537353 |
| 1706831400 | 0.6492 | -0.0342 | -5.00 | 0.6876 | 0.6924 | 0.6463 | 670992 |
| 1706745000 | 0.6834 | -0.0086 | -1.24 | 0.6947 | 0.7282 | 0.6824 | 1005520 |
| 1706658600 | 0.692 | 0.0525 | 8.21 | 0.6407 | 0.7119 | 0.6327 | 1124913 |
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
