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 | -0.01552555 | -5.89848349568 | 0.26321257 | 0.29702271 | 0.10767308 | 561004.840443 | CX |
| 4 | -0.13660291 | -35.5468356925 | 0.38428993 | 0.46864471 | 0.10767308 | 833747.876221 | CX |
| 12 | 0.0503901 | 25.5402365126 | 0.19729692 | 0.46864471 | 0.09683509 | 1049543.80217 | CX |
| 26 | 0.06857894 | 38.2891380445 | 0.17910808 | 0.46864471 | 0.09683509 | 843787.146478 | CX |
| 52 | 0.01538784 | 6.62414736031 | 0.23229918 | 0.46864471 | 0.09683509 | 716878.738581 | CX |
| 156 | -1.03196924 | -80.6442536373 | 1.27965626 | 2.10045403 | 0.09683509 | 1081910.81658 | CX |
| 260 | -0.05491926 | -18.1487509116 | 0.30260628 | 51.32084875 | 0.07938784 | 2128110.06751 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.24769258 | -0.022328 | -8.27 | 0.26829848 | 0.2684251 | 0.24565112 | 706071 |
| 1714089000 | 0.27002033 | 0.00186208 | 0.69 | 0.26924065 | 0.27437698 | 0.25803382 | 405021 |
| 1714002600 | 0.26815825 | -0.017825 | -6.23 | 0.28675241 | 0.29702271 | 0.26496232 | 575848 |
| 1713916200 | 0.28598342 | -0.000293 | -0.10 | 0.28466254 | 0.2905818 | 0.280407 | 408018 |
| 1713829800 | 0.28627629 | 0.00829796 | 2.99 | 0.2295479 | 0.28837476 | 0.10767308 | 790875 |
| 1713743400 | 0.27797833 | -0.007626 | -2.67 | 0.28369189 | 0.2863035 | 0.27338519 | 490794 |
| 1713657000 | 0.28560392 | 0.02145021 | 8.12 | 0.26321257 | 0.28642857 | 0.26156527 | 550405 |
| 1713570600 | 0.26415371 | 0.01343148 | 5.36 | 0.25119972 | 0.27081727 | 0.23638559 | 644042 |
| 1713484200 | 0.25072223 | 0.01245824 | 5.23 | 0.23850883 | 0.25161448 | 0.23407687 | 518791 |
| 1713397800 | 0.23826399 | -0.015555 | -6.13 | 0.25309606 | 0.2549788 | 0.22802969 | 738503 |
| 1713311400 | 0.25381869 | 0.01082561 | 4.46 | 0.24261748 | 0.25719064 | 0.235224 | 751632 |
| 1713225000 | 0.24299308 | -0.016283 | -6.28 | 0.2295479 | 0.26349695 | 0.22813197 | 681677 |
| 1713138600 | 0.2592762 | 0.01385949 | 5.65 | 0.24506861 | 0.26119382 | 0.22996201 | 774940 |
| 1713052200 | 0.24541671 | -0.039365 | -13.82 | 0.28257208 | 0.28821219 | 0.23005881 | 1069014 |
| 1712965800 | 0.28478133 | -0.052252 | -15.50 | 0.33865804 | 0.35525008 | 0.272282 | 889005 |
| 1712879400 | 0.33703365 | -0.006388 | -1.86 | 0.3434275 | 0.3511462 | 0.33381442 | 578504 |
| 1712793000 | 0.34342156 | 0.00729011 | 2.17 | 0.33775055 | 0.34665937 | 0.32669463 | 716032 |
| 1712706600 | 0.33613145 | -0.016403 | -4.65 | 0.35461333 | 0.36258622 | 0.33479711 | 594370 |
| 1712620200 | 0.35253402 | 0.00826628 | 2.40 | 0.2295479 | 0.36116589 | 0.22813197 | 757470 |
| 1712533800 | 0.34426774 | 0.00791659 | 2.35 | 0.33705297 | 0.34699474 | 0.33374659 | 433843 |
| 1712447400 | 0.33635115 | 0.0205927 | 6.52 | 0.31401104 | 0.34081143 | 0.3126936 | 471546 |
| 1712361000 | 0.31575845 | -0.021661 | -6.42 | 0.33524922 | 0.33551528 | 0.31065782 | 508658 |
| 1712274600 | 0.33741922 | 0.02272209 | 7.22 | 0.31413935 | 0.34788046 | 0.31277876 | 734124 |
| 1712188200 | 0.31469713 | -0.035917 | -10.24 | 0.3497553 | 0.37374659 | 0.31315724 | 1148787 |
| 1712101800 | 0.35061448 | 0.00473155 | 1.37 | 0.34978119 | 0.36097277 | 0.30948493 | 1541050 |
| 1712015400 | 0.34588293 | -0.024096 | -6.51 | 0.2295479 | 0.34725881 | 0.22813197 | 1086743 |
| 1711929000 | 0.36997906 | 0.01653512 | 4.68 | 0.35215529 | 0.37643793 | 0.35180583 | 796485 |
| 1711842600 | 0.35344394 | -0.022435 | -5.97 | 0.38428993 | 0.46864471 | 0.35203599 | 3982680 |
| 1711756200 | 0.37587938 | -0.000809 | -0.21 | 0.38112438 | 0.38112438 | 0.33793774 | 1918413 |
| 1711669800 | 0.37668825 | 0.01628058 | 4.52 | 0.3666452 | 0.44590634 | 0.36385001 | 4417832 |
| 1711583400 | 0.36040767 | 0.02580692 | 7.71 | 0.33161609 | 0.37896719 | 0.32857191 | 3648226 |
| 1711497000 | 0.33460075 | 0.03938113 | 13.34 | 0.29782618 | 0.36360603 | 0.29684624 | 3429468 |
| 1711410600 | 0.29521962 | 0.01388773 | 4.94 | 0.2295479 | 0.29910486 | 0.22813197 | 1590376 |
| 1711324200 | 0.28133189 | 0.01458373 | 5.47 | 0.265518 | 0.2873015 | 0.26270698 | 836471 |
| 1711237800 | 0.26674816 | 0.00560872 | 2.15 | 0.26256873 | 0.27608954 | 0.26185081 | 1142770 |
| 1711151400 | 0.26113944 | 0.00127015 | 0.49 | 0.25852454 | 0.2685961 | 0.2528395 | 714090 |
| 1711065000 | 0.25986929 | 0.00023478 | 0.09 | 0.25924464 | 0.27290379 | 0.25073379 | 672262 |
| 1710978600 | 0.25963451 | 0.00969713 | 3.88 | 0.24892447 | 0.26138896 | 0.23196375 | 1300183 |
| 1710892200 | 0.24993738 | -0.041617 | -14.27 | 0.2785978 | 0.28682049 | 0.23052638 | 5698863 |
| 1710805800 | 0.29155426 | 0.03652508 | 14.32 | 0.2295479 | 0.29155426 | 0.09683509 | 2914961 |
| 1710719400 | 0.25502918 | 0.00651866 | 2.62 | 0.24874992 | 0.26283712 | 0.24345585 | 792414 |
| 1710633000 | 0.24851052 | -0.026189 | -9.53 | 0.27573785 | 0.28487074 | 0.2430827 | 759245 |
| 1710546600 | 0.27469959 | -0.001913 | -0.69 | 0.2295479 | 0.28973664 | 0.22813197 | 1030673 |
| 1710460200 | 0.27661246 | -0.006383 | -2.26 | 0.28139989 | 0.28851589 | 0.26549825 | 489456 |
| 1710373800 | 0.28299566 | 0.00167242 | 0.59 | 0.28185803 | 0.28592817 | 0.27421253 | 870867 |
| 1710287400 | 0.28132324 | -0.000287 | -0.10 | 0.28276477 | 0.28710783 | 0.25769894 | 873092 |
| 1710201000 | 0.28160979 | 0.01589291 | 5.98 | 0.2295479 | 0.2948392 | 0.22813197 | 1308772 |
| 1710114600 | 0.26571688 | -0.013918 | -4.98 | 0.27909203 | 0.28237172 | 0.26197603 | 841665 |
| 1710028200 | 0.27963488 | 0.01203755 | 4.50 | 0.26998401 | 0.28469704 | 0.26368804 | 1058202 |
| 1709941800 | 0.26759733 | 0.00872353 | 3.37 | 0.26120465 | 0.26962848 | 0.25293552 | 834376 |
| 1709855400 | 0.2588738 | 0.0046078 | 1.81 | 0.25405729 | 0.25963769 | 0.24803249 | 659084 |
| 1709769000 | 0.254266 | 0.02084841 | 8.93 | 0.2319786 | 0.26208904 | 0.2238138 | 1171590 |
| 1709682600 | 0.23341759 | -0.022361 | -8.74 | 0.25474892 | 0.26083398 | 0.20096576 | 1179168 |
| 1709596200 | 0.25577858 | -0.000442 | -0.17 | 0.2295479 | 0.2672893 | 0.22813197 | 1668876 |
| 1709509800 | 0.256221 | -0.00076 | -0.30 | 0.258092 | 0.26253889 | 0.24387792 | 873182 |
| 1709423400 | 0.25698083 | 0.01538099 | 6.37 | 0.24213482 | 0.26114076 | 0.23931311 | 1312182 |
| 1709337000 | 0.24159984 | 0.00669952 | 2.85 | 0.23449147 | 0.24717264 | 0.23449147 | 675728 |
| 1709250600 | 0.23490032 | 0.00520085 | 2.26 | 0.2295479 | 0.24131744 | 0.22813197 | 755005 |
| 1709164200 | 0.22969947 | -0.011924 | -4.93 | 0.24333891 | 0.25270778 | 0.22161883 | 1708940 |
| 1709077800 | 0.24162318 | 0.01371124 | 6.02 | 0.22647053 | 0.24834425 | 0.22516569 | 1585415 |
| 1708991400 | 0.22791194 | 0.00547868 | 2.46 | 0.10201848 | 0.22991654 | 0.10201848 | 972385 |
| 1708905000 | 0.22243326 | 0.00861551 | 4.03 | 0.21289246 | 0.22365036 | 0.20999511 | 635041 |
| 1708818600 | 0.21381775 | 0.00657069 | 3.17 | 0.20777107 | 0.216901 | 0.20662397 | 763840 |
| 1708732200 | 0.20724706 | -0.003044 | -1.45 | 0.20907179 | 0.21346274 | 0.20535801 | 623971 |
| 1708645800 | 0.21029154 | 0.00462032 | 2.25 | 0.20620518 | 0.21438389 | 0.2017815 | 672147 |
| 1708559400 | 0.20567122 | -0.003853 | -1.84 | 0.21052177 | 0.21108137 | 0.20116798 | 529524 |
| 1708473000 | 0.20952441 | -0.005179 | -2.41 | 0.214864 | 0.21765522 | 0.20333177 | 572180 |
| 1708386600 | 0.21470375 | 0.00206047 | 0.97 | 0.21606926 | 0.21740346 | 0.21039666 | 601439 |
| 1708300200 | 0.21264328 | 0.00420606 | 2.02 | 0.208539 | 0.21399666 | 0.20598312 | 599758 |
| 1708213800 | 0.20843722 | 9.1E-5 | 0.04 | 0.20920597 | 0.21061293 | 0.20195556 | 483444 |
| 1708127400 | 0.20834592 | -0.002058 | -0.98 | 0.21165638 | 0.21347731 | 0.20603154 | 647034 |
| 1708041000 | 0.21040387 | -0.001778 | -0.84 | 0.21233942 | 0.2141385 | 0.20869576 | 629325 |
| 1707954600 | 0.21218165 | -0.00361 | -1.67 | 0.21480773 | 0.21741309 | 0.20959944 | 777658 |
| 1707868200 | 0.21579129 | 0.00599467 | 2.86 | 0.21083346 | 0.23835632 | 0.20968253 | 1906510 |
| 1707781800 | 0.20979662 | 0.00980123 | 4.90 | 0.20380458 | 0.21095823 | 0.19975201 | 652194 |
| 1707695400 | 0.19999539 | -0.003585 | -1.76 | 0.20361068 | 0.20775263 | 0.19934689 | 538020 |
| 1707609000 | 0.20358076 | 0.00083334 | 0.41 | 0.20356111 | 0.2082906 | 0.19774062 | 645461 |
| 1707522600 | 0.20274742 | 0.00506542 | 2.56 | 0.19678161 | 0.20638345 | 0.1956613 | 666739 |
| 1707436200 | 0.197682 | 0.00011044 | 0.06 | 0.19699497 | 0.19962733 | 0.1950156 | 438757 |
| 1707349800 | 0.19757156 | 0.00365997 | 1.89 | 0.19441758 | 0.19882298 | 0.19228157 | 439480 |
| 1707263400 | 0.19391159 | 0.00161927 | 0.84 | 0.19277532 | 0.19975339 | 0.19163252 | 447914 |
| 1707177000 | 0.19229232 | 0.00198639 | 1.04 | 0.19137559 | 0.19504361 | 0.18945462 | 573506 |
| 1707090600 | 0.19030593 | -0.004183 | -2.15 | 0.19463577 | 0.19652064 | 0.18941636 | 517369 |
| 1707004200 | 0.19448864 | -0.003014 | -1.53 | 0.19729692 | 0.19915124 | 0.19322586 | 751168 |
| 1706917800 | 0.19750218 | 0.00141313 | 0.72 | 0.19545413 | 0.19857999 | 0.1933168 | 514584 |
| 1706831400 | 0.19608905 | 0.00333552 | 1.73 | 0.19429751 | 0.1981473 | 0.18900801 | 591883 |
| 1706745000 | 0.19275353 | -0.006751 | -3.38 | 0.20046192 | 0.2006069 | 0.18984851 | 530897 |
| 1706658600 | 0.19950416 | -0.001448 | -0.72 | 0.20096862 | 0.20644403 | 0.19950416 | 460815 |
| 1706572200 | 0.20095192 | 0.00519297 | 2.65 | 0.19690362 | 0.20443173 | 0.1941383 | 630143 |
| 1706485800 | 0.19575895 | -0.006703 | -3.31 | 0.20161193 | 0.20499634 | 0.19368184 | 498551 |
| 1706399400 | 0.20246205 | 0.00600536 | 3.06 | 0.1966713 | 0.20347444 | 0.1920804 | 481549 |
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
