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 | 0.0125 | 2.28393933857 | 0.5473 | 0.5639 | 0.3869 | 33493.3317114 | CX |
| 4 | 0.0907 | 19.3348966105 | 0.4691 | 0.6301 | 0.3869 | 40290.8214561 | CX |
| 12 | 0.2502 | 80.8139534884 | 0.3096 | 0.88 | 0.2061 | 62738.1181403 | CX |
| 26 | 0.3561 | 174.815905744 | 0.2037 | 0.88 | 0.1726 | 64693.1116247 | CX |
| 52 | 0.2357 | 72.7244677569 | 0.3241 | 0.88 | 0.1726 | 57511.7052026 | CX |
| 156 | -0.2045 | -26.7565092241 | 0.7643 | 1 | 0.0013 | 51037.4743093 | CX |
| 260 | -0.2045 | -26.7565092241 | 0.7643 | 1 | 0.0013 | 51037.4743093 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.5369 | 0.0017 | 0.32 | 0.5353 | 0.5397 | 0.5348 | 23931 |
| 1715730600 | 0.5352 | -0.0273 | -4.85 | 0.5625 | 0.5639 | 0.5348 | 32792 |
| 1715644200 | 0.5625 | 0.0072 | 1.30 | 0.3894 | 0.5633 | 0.3869 | 36721 |
| 1715557800 | 0.5553 | 0.0004 | 0.07 | 0.5549 | 0.5555 | 0.5544 | 36269 |
| 1715471400 | 0.5549 | 0.008 | 1.46 | 0.5469 | 0.5554 | 0.5469 | 38027 |
| 1715385000 | 0.5469 | -0.0015 | -0.27 | 0.5484 | 0.5537 | 0.5422 | 36183 |
| 1715298600 | 0.5484 | 0.0011 | 0.20 | 0.5473 | 0.5555 | 0.5422 | 30528 |
| 1715212200 | 0.5473 | -0.0008 | -0.15 | 0.5481 | 0.5552 | 0.5422 | 44033 |
| 1715125800 | 0.5481 | 0.0122 | 2.28 | 0.5359 | 0.5931 | 0.5313 | 40993 |
| 1715039400 | 0.5359 | 0.0039 | 0.73 | 0.5349 | 0.5439 | 0.5297 | 47733 |
| 1714953000 | 0.532 | -0.0002 | -0.04 | 0.5322 | 0.5439 | 0.5271 | 45400 |
| 1714866600 | 0.5322 | -0.0091 | -1.68 | 0.5413 | 0.5611 | 0.5246 | 44387 |
| 1714780200 | 0.5413 | -0.0092 | -1.67 | 0.5505 | 0.5536 | 0.536 | 43254 |
| 1714693800 | 0.5505 | -0.0254 | -4.41 | 0.5759 | 0.5987 | 0.5342 | 26401 |
| 1714607400 | 0.5759 | 0.0814 | 16.46 | 0.4945 | 0.5785 | 0.4839 | 42813 |
| 1714521000 | 0.4945 | -0.0454 | -8.41 | 0.5399 | 0.6264 | 0.4934 | 23886 |
| 1714434600 | 0.5399 | -0.0227 | -4.03 | 0.3894 | 0.564 | 0.3869 | 41350 |
| 1714348200 | 0.5626 | -0.003 | -0.53 | 0.5656 | 0.5759 | 0.5555 | 40081 |
| 1714261800 | 0.5656 | 0.0659 | 13.19 | 0.4997 | 0.6301 | 0.4965 | 44983 |
| 1714175400 | 0.4997 | 0.0029 | 0.58 | 0.4968 | 0.5017 | 0.4951 | 52049 |
| 1714089000 | 0.4968 | -0.0014 | -0.28 | 0.4986 | 0.5178 | 0.4928 | 50600 |
| 1714002600 | 0.4982 | -0.0404 | -7.50 | 0.5386 | 0.5449 | 0.4945 | 41521 |
| 1713916200 | 0.5386 | -0.0042 | -0.77 | 0.5428 | 0.5481 | 0.5161 | 35449 |
| 1713829800 | 0.5428 | -0.0046 | -0.84 | 0.3894 | 0.5834 | 0.3869 | 55312 |
| 1713743400 | 0.5474 | 0.0045 | 0.83 | 0.5443 | 0.6 | 0.5302 | 50156 |
| 1713657000 | 0.5429 | 0.008 | 1.50 | 0.5277 | 0.5509 | 0.5205 | 36285 |
| 1713570600 | 0.5349 | 0.0627 | 13.28 | 0.4722 | 0.5352 | 0.4576 | 45890 |
| 1713484200 | 0.4722 | 0.0031 | 0.66 | 0.4691 | 0.4836 | 0.4652 | 41104 |
| 1713397800 | 0.4691 | 0.0131 | 2.87 | 0.456 | 0.5621 | 0.4499 | 15090 |
| 1713311400 | 0.456 | -0.0977 | -17.64 | 0.5537 | 0.5561 | 0.4471 | 51654 |
| 1713225000 | 0.5537 | -0.0377 | -6.37 | 0.5907 | 0.5928 | 0.5391 | 90514 |
| 1713138600 | 0.5914 | 0.0051 | 0.87 | 0.5863 | 0.6163 | 0.5407 | 84599 |
| 1713052200 | 0.5863 | -0.1368 | -18.92 | 0.7231 | 0.7446 | 0.4999 | 83432 |
| 1712965800 | 0.7231 | -0.0377 | -4.96 | 0.7608 | 0.7965 | 0.7092 | 79242 |
| 1712879400 | 0.7608 | 0.0821 | 12.10 | 0.6787 | 0.769 | 0.6765 | 88110 |
| 1712793000 | 0.6787 | 0.0126 | 1.89 | 0.666 | 0.6869 | 0.662 | 84951 |
| 1712706600 | 0.6661 | -0.121 | -15.37 | 0.7883 | 0.7974 | 0.6612 | 74202 |
| 1712620200 | 0.7871 | -0.045 | -5.41 | 0.852 | 0.8765 | 0.7765 | 74228 |
| 1712533800 | 0.8321 | 0.0701 | 9.20 | 0.7637 | 0.88 | 0.708 | 45562 |
| 1712447400 | 0.762 | 0.1102 | 16.91 | 0.6502 | 0.7725 | 0.6497 | 24844 |
| 1712361000 | 0.6518 | -0.0755 | -10.38 | 0.7416 | 0.7796 | 0.6351 | 128197 |
| 1712274600 | 0.7273 | 0.2943 | 67.97 | 0.433 | 0.8731 | 0.4291 | 297413 |
| 1712188200 | 0.433 | 0.0083 | 1.95 | 0.4247 | 0.4411 | 0.4036 | 246014 |
| 1712101800 | 0.4247 | -0.0189 | -4.26 | 0.4436 | 0.4436 | 0.411 | 2770 |
| 1712015400 | 0.4436 | 0.0269 | 6.46 | 0.4157 | 0.448 | 0.4157 | 20025 |
| 1711929000 | 0.4167 | -0.0098 | -2.30 | 0.4265 | 0.4311 | 0.4008 | 20177 |
| 1711842600 | 0.4265 | -0.0257 | -5.68 | 0.4522 | 0.46 | 0.423 | 33005 |
| 1711756200 | 0.4522 | 0.0434 | 10.62 | 0.4088 | 0.5409 | 0.407 | 33303 |
| 1711669800 | 0.4088 | 0.0194 | 4.98 | 0.3894 | 0.477 | 0.3869 | 48996 |
| 1711583400 | 0.3894 | 0.026 | 7.15 | 0.3634 | 0.4289 | 0.3476 | 47166 |
| 1711497000 | 0.3634 | -0.0107 | -2.86 | 0.3741 | 0.6419 | 0.345 | 53555 |
| 1711410600 | 0.3741 | 0.0645 | 20.83 | 0.2762 | 0.4996 | 0.2751 | 132342 |
| 1711324200 | 0.3096 | 0.0536 | 20.94 | 0.256 | 0.3209 | 0.2433 | 48244 |
| 1711237800 | 0.256 | 0.0224 | 9.59 | 0.2336 | 0.2781 | 0.2061 | 56569 |
| 1711151400 | 0.2336 | -0.066 | -22.03 | 0.2996 | 0.3129 | 0.21 | 76659 |
| 1711065000 | 0.2996 | 0.0625 | 26.36 | 0.2371 | 0.3141 | 0.2371 | 42755 |
| 1710978600 | 0.2371 | -0.0176 | -6.91 | 0.2547 | 0.2556 | 0.2356 | 89355 |
| 1710892200 | 0.2547 | -0.0165 | -6.08 | 0.2712 | 0.2731 | 0.2468 | 81893 |
| 1710805800 | 0.2712 | -0.001 | -0.37 | 0.2704 | 0.2772 | 0.2676 | 93556 |
| 1710719400 | 0.2722 | 0.0185 | 7.29 | 0.2537 | 0.2749 | 0.2515 | 91765 |
| 1710633000 | 0.2537 | -0.0237 | -8.54 | 0.2785 | 0.2804 | 0.2329 | 77948 |
| 1710546600 | 0.2774 | 0.0006 | 0.22 | 0.2781 | 0.282 | 0.2743 | 135787 |
| 1710460200 | 0.2768 | 0.0012 | 0.44 | 0.2753 | 0.2925 | 0.2744 | 79849 |
| 1710373800 | 0.2756 | -0.0093 | -3.26 | 0.2849 | 0.2871 | 0.2744 | 90431 |
| 1710287400 | 0.2849 | 0.0061 | 2.19 | 0.2788 | 0.2886 | 0.2762 | 88231 |
| 1710201000 | 0.2788 | 0.0062 | 2.27 | 0.2701 | 0.2889 | 0.2631 | 108534 |
| 1710114600 | 0.2726 | -0.0108 | -3.81 | 0.2834 | 0.2862 | 0.262 | 91373 |
| 1710028200 | 0.2834 | 0.005 | 1.80 | 0.2784 | 0.284 | 0.2778 | 87861 |
| 1709941800 | 0.2784 | 0.0098 | 3.65 | 0.2686 | 0.2794 | 0.2673 | 83354 |
| 1709855400 | 0.2686 | -0.0008 | -0.30 | 0.2694 | 0.2753 | 0.2643 | 44974 |
| 1709769000 | 0.2694 | 0.0119 | 4.62 | 0.2575 | 0.2793 | 0.2536 | 34969 |
| 1709682600 | 0.2575 | -0.004 | -1.53 | 0.2615 | 0.2652 | 0.248 | 59892 |
| 1709596200 | 0.2615 | -0.0381 | -12.72 | 0.2994 | 0.2994 | 0.2538 | 91621 |
| 1709509800 | 0.2996 | -0.0156 | -4.95 | 0.3152 | 0.3169 | 0.2849 | 29669 |
| 1709423400 | 0.3152 | 0.0635 | 25.23 | 0.2517 | 0.359 | 0.2517 | 57652 |
| 1709337000 | 0.2517 | 0.0055 | 2.23 | 0.2462 | 0.265 | 0.2388 | 63874 |
| 1709250600 | 0.2462 | -0.0259 | -9.52 | 0.2721 | 0.2763 | 0.2425 | 79800 |
| 1709164200 | 0.2721 | -0.0058 | -2.09 | 0.2779 | 0.2843 | 0.2641 | 51068 |
| 1709077800 | 0.2779 | -0.0036 | -1.28 | 0.2815 | 0.2862 | 0.2732 | 63368 |
| 1708991400 | 0.2815 | 0.0179 | 6.79 | 0.2657 | 0.42 | 0.2612 | 97425 |
| 1708905000 | 0.2636 | 0.0026 | 1.00 | 0.261 | 0.2693 | 0.2557 | 23148 |
| 1708818600 | 0.261 | -0.0011 | -0.42 | 0.2616 | 0.2642 | 0.2511 | 51010 |
| 1708732200 | 0.2621 | 0.0133 | 5.35 | 0.2493 | 0.2657 | 0.2445 | 52597 |
| 1708645800 | 0.2488 | -0.0657 | -20.89 | 0.3096 | 0.3148 | 0.2421 | 57210 |
| 1708559400 | 0.3145 | -0.0024 | -0.76 | 0.316 | 0.3334 | 0.307 | 44307 |
| 1708473000 | 0.3169 | -0.0066 | -2.04 | 0.3249 | 0.33 | 0.315 | 36080 |
| 1708386600 | 0.3235 | 0.0199 | 6.55 | 0.3056 | 0.3693 | 0.2994 | 75295 |
| 1708300200 | 0.3036 | 0.0197 | 6.94 | 0.2863 | 0.3088 | 0.2807 | 58988 |
| 1708213800 | 0.2839 | -0.0013 | -0.46 | 0.2851 | 0.2936 | 0.2779 | 67899 |
| 1708127400 | 0.2852 | -0.0148 | -4.93 | 0.2999 | 0.3006 | 0.2849 | 68902 |
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
