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 | 0.02 | 1.9801980198 | 1.01 | 1.19 | 0.987 | 59882.3367091 | CX |
| 4 | 0.01 | 0.980392156863 | 1.02 | 1.33 | 0.952 | 66399.53892 | CX |
| 12 | -0.2 | -16.2601626016 | 1.23 | 2.84 | 0.915 | 101118.054511 | CX |
| 26 | 0.043 | 4.35663627153 | 0.987 | 2.84 | 0.825 | 86546.1909374 | CX |
| 52 | 0.036 | 3.62173038229 | 0.994 | 8.8 | 0.717 | 65729.4415982 | CX |
| 156 | -3.54 | -77.4617067834 | 4.57 | 9.84 | 0.717 | 140113.336426 | CX |
| 260 | -3.54 | -77.4617067834 | 4.57 | 9.84 | 0.717 | 140113.336426 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1 | 25241 |
| 1715730600 | 1.02 | 0.01 | 0.99 | 1 | 1.05 | 0.996 | 40500 |
| 1715644200 | 1.01 | -0.02 | -1.94 | 1.04 | 1.08 | 0.987 | 56594 |
| 1715557800 | 1.03 | -0.01 | -0.96 | 1.04 | 1.07 | 1.01 | 67429 |
| 1715471400 | 1.04 | 0 | 0.00 | 1.04 | 1.19 | 1.01 | 133901 |
| 1715385000 | 1.04 | 0.02 | 1.96 | 1.03 | 1.11 | 1.01 | 57634 |
| 1715298600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.07 | 1 | 37872 |
| 1715212200 | 1.01 | -0.05 | -4.72 | 1.06 | 1.08 | 1 | 53933 |
| 1715125800 | 1.06 | 0.03 | 2.91 | 1.03 | 1.1 | 1.02 | 38296 |
| 1715039400 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 28923 |
| 1714953000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.01 | 24628 |
| 1714866600 | 1.04 | 0.01 | 0.97 | 1.03 | 1.1 | 0.982 | 50145 |
| 1714780200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.11 | 0.994 | 66314 |
| 1714693800 | 1.02 | 0.03 | 2.51 | 1 | 1.16 | 0.959 | 50053 |
| 1714607400 | 0.995 | -0.015 | -1.49 | 1.01 | 1.02 | 0.952 | 42384 |
| 1714521000 | 1.01 | -0.03 | -2.88 | 1.04 | 1.07 | 0.952 | 46522 |
| 1714434600 | 1.04 | -0.02 | -1.89 | 1.11 | 1.18 | 1.01 | 67862 |
| 1714348200 | 1.06 | 0 | 0.00 | 1.06 | 1.15 | 1.03 | 66769 |
| 1714261800 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1 | 1.03 | 39573 |
| 1714175400 | 1.07 | -0.01 | -0.93 | 1.09 | 1.23 | 1.05 | 124900 |
| 1714089000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.05 | 10815 |
| 1714002600 | 1.08 | -0.04 | -3.57 | 1.11 | 1.21 | 1.07 | 71357 |
| 1713916200 | 1.12 | 0.02 | 1.82 | 1.1 | 1.16 | 1.08 | 62139 |
| 1713829800 | 1.1 | -0.02 | -1.79 | 1.06 | 1.33 | 1.02 | 255337 |
| 1713743400 | 1.12 | 0.07 | 6.67 | 1.06 | 1.33 | 1.02 | 206639 |
| 1713657000 | 1.05 | 0.03 | 2.94 | 1.02 | 1.08 | 0.999 | 60001 |
| 1713570600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.08 | 1 | 44250 |
| 1713484200 | 1.05 | 0.03 | 2.94 | 1.02 | 1.06 | 1 | 29160 |
| 1713397800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.09 | 1 | 69276 |
| 1713311400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.1 | 1 | 43051 |
| 1713225000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.12 | 1 | 65112 |
| 1713138600 | 1.04 | 0.05 | 5.05 | 0.99 | 1.13 | 0.956 | 96087 |
| 1713052200 | 0.99 | -0.09 | -8.33 | 1.09 | 1.14 | 0.915 | 91572 |
| 1712965800 | 1.08 | -0.19 | -14.96 | 1.28 | 1.31 | 1.05 | 80180 |
| 1712879400 | 1.27 | 0 | 0.00 | 1.27 | 1.31 | 1.26 | 59361 |
| 1712793000 | 1.27 | -0.01 | -0.78 | 1.29 | 1.33 | 1.25 | 74574 |
| 1712706600 | 1.28 | -0.01 | -0.78 | 1.31 | 1.38 | 1.24 | 130048 |
| 1712620200 | 1.29 | -0.43 | -25.00 | 1.72 | 1.74 | 1.25 | 553856 |
| 1712533800 | 1.72 | 0.01 | 0.58 | 1.71 | 1.76 | 1.69 | 28220 |
| 1712447400 | 1.71 | 0.05 | 3.01 | 1.71 | 1.87 | 1.64 | 72653 |
| 1712361000 | 1.66 | -0.07 | -4.05 | 1.73 | 1.89 | 1.6 | 44111 |
| 1712274600 | 1.73 | 0.06 | 3.59 | 1.65 | 2 | 1.65 | 103088 |
| 1712188200 | 1.67 | -0.02 | -1.18 | 1.69 | 1.74 | 1.61 | 27686 |
| 1712101800 | 1.69 | -0.17 | -9.14 | 1.87 | 1.88 | 1.69 | 114559 |
| 1712015400 | 1.86 | -0.26 | -12.26 | 2.11 | 2.35 | 1.78 | 176168 |
| 1711929000 | 2.12 | 0.39 | 22.54 | 1.73 | 2.2 | 1.68 | 166050 |
| 1711842600 | 1.73 | -0.06 | -3.35 | 1.78 | 1.81 | 1.73 | 11063 |
| 1711756200 | 1.79 | 0 | 0.00 | 1.79 | 1.82 | 1.76 | 10297 |
| 1711669800 | 1.79 | 0.03 | 1.70 | 1.76 | 1.83 | 1.72 | 15400 |
| 1711583400 | 1.76 | -0.1 | -5.38 | 1.84 | 1.89 | 1.72 | 33236 |
| 1711497000 | 1.86 | -0.04 | -2.11 | 1.9 | 2 | 1.8 | 55382 |
| 1711410600 | 1.9 | -0.06 | -3.06 | 1.94 | 2.02 | 1.88 | 268166 |
| 1711324200 | 1.96 | -0.02 | -1.01 | 1.98 | 2.15 | 1.92 | 107123 |
| 1711237800 | 1.98 | -0.14 | -6.60 | 2.17 | 2.38 | 1.82 | 357196 |
| 1711151400 | 2.12 | 0.55 | 35.03 | 1.57 | 2.37 | 1.55 | 295352 |
| 1711065000 | 1.57 | 0.06 | 3.97 | 1.5 | 1.6 | 1.46 | 34273 |
| 1710978600 | 1.51 | 0.04 | 2.72 | 1.48 | 1.6 | 1.38 | 38904 |
| 1710892200 | 1.47 | -0.25 | -14.53 | 1.75 | 1.75 | 1.45 | 45899 |
| 1710805800 | 1.72 | -0.12 | -6.52 | 1.84 | 1.85 | 1.72 | 10903 |
| 1710719400 | 1.84 | 0.1 | 5.75 | 1.75 | 1.98 | 1.74 | 28965 |
| 1710633000 | 1.74 | -0.03 | -1.69 | 1.74 | 1.89 | 1.7 | 18473 |
| 1710546600 | 1.77 | -0.24 | -11.94 | 1.94 | 2 | 1.72 | 67583 |
| 1710460200 | 2.01 | -0.06 | -2.90 | 2.08 | 2.19 | 1.9 | 39166 |
| 1710373800 | 2.07 | -0.18 | -8.00 | 2.26 | 2.28 | 2.07 | 53392 |
| 1710287400 | 2.25 | -0.06 | -2.60 | 2.29 | 2.69 | 2.11 | 117298 |
| 1710201000 | 2.31 | 0.18 | 8.45 | 2.11 | 2.84 | 2.1 | 809768 |
| 1710114600 | 2.13 | 0.45 | 26.79 | 1.68 | 2.8 | 1.68 | 301654 |
| 1710028200 | 1.68 | -0.06 | -3.45 | 1.68 | 1.68 | 1.68 | 0 |
| 1709941800 | 1.74 | 0.41 | 30.83 | 1.33 | 2.7 | 1.31 | 618565 |
| 1709855400 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.26 | 12140 |
| 1709769000 | 1.32 | 0.06 | 4.76 | 1.25 | 1.34 | 1.19 | 26205 |
| 1709682600 | 1.26 | -0.13 | -9.35 | 1.39 | 1.45 | 1.17 | 65997 |
| 1709596200 | 1.39 | 0.08 | 6.11 | 1.31 | 1.5 | 1.31 | 40971 |
| 1709509800 | 1.31 | 0.02 | 1.55 | 1.28 | 1.69 | 1.24 | 142169 |
| 1709423400 | 1.29 | 0.02 | 1.57 | 1.25 | 1.38 | 1.25 | 51647 |
| 1709337000 | 1.27 | 0.07 | 5.83 | 1.2 | 1.31 | 1.2 | 57716 |
| 1709250600 | 1.2 | 0.04 | 3.45 | 1.18 | 1.24 | 1.15 | 42827 |
| 1709164200 | 1.16 | -0.04 | -3.33 | 1.19 | 1.24 | 1.14 | 60537 |
| 1709077800 | 1.2 | 0.01 | 0.84 | 1.18 | 1.33 | 1.18 | 102798 |
| 1708991400 | 1.19 | -0.03 | -2.46 | 1.22 | 1.25 | 1.18 | 62875 |
| 1708905000 | 1.22 | 0 | 0.00 | 1.22 | 1.43 | 1.18 | 131982 |
| 1708818600 | 1.22 | 0.1 | 8.93 | 1.11 | 1.45 | 1.09 | 183387 |
| 1708732200 | 1.12 | -0.08 | -6.67 | 1.21 | 1.23 | 1.09 | 79261 |
| 1708645800 | 1.2 | -0.04 | -3.23 | 1.23 | 1.3 | 1.18 | 139363 |
| 1708559400 | 1.24 | 0.09 | 7.83 | 1.14 | 1.55 | 1.1 | 527863 |
| 1708473000 | 1.15 | -0.18 | -13.53 | 1.33 | 1.47 | 1.1 | 314335 |
| 1708386600 | 1.33 | 0.45 | 51.65 | 0.877 | 1.79 | 0.867 | 1062803 |
| 1708300200 | 0.877 | -0.004 | -0.45 | 0.881 | 0.886 | 0.87 | 31052 |
| 1708213800 | 0.881 | -0.002 | -0.23 | 0.883 | 0.89 | 0.877 | 34638 |
| 1708127400 | 0.883 | 0.004 | 0.46 | 0.879 | 0.886 | 0.87 | 29629 |
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
