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 | 0.01444 | 1.55268817204 | 0.93 | 1.03 | 0.92 | 44526.6162184 | CX |
| 4 | -0.37556 | -28.4515151515 | 1.32 | 1.32 | 0.82624 | 131873.317207 | CX |
| 12 | -0.00694 | -0.72946666947 | 0.95138 | 1.44 | 0.82624 | 151239.066665 | CX |
| 26 | 0.27185 | 40.41838267 | 0.67259 | 1.44 | 0.65 | 161991.609497 | CX |
| 52 | 0.03444 | 3.78461538462 | 0.91 | 1.44 | 0.58 | 123130.524617 | CX |
| 156 | -3.39556 | -78.2387096774 | 4.34 | 7.86 | 0.58 | 262087.576741 | CX |
| 260 | -0.24989725 | -20.9235079958 | 1.19433725 | 50 | 0.58 | 303251.372921 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 0.94 | -0.01 | -1.05 | 0.97844 | 0.97844 | 0.92588 | 36660 |
| 1714089000 | 0.95 | 0.02 | 2.15 | 0.97844 | 0.97844 | 0.92587 | 14814 |
| 1714002600 | 0.93 | -0.04 | -4.12 | 0.97874 | 1.03 | 0.93 | 83481 |
| 1713916200 | 0.97 | -0.03 | -3.00 | 0.97844 | 1.01 | 0.97 | 74980 |
| 1713829800 | 1 | 0.03 | 3.09 | 0.99 | 1.01 | 0.97 | 20397 |
| 1713743400 | 0.97 | -0.04 | -3.96 | 1.01 | 1.02 | 0.96792 | 38921 |
| 1713657000 | 1.01 | 0.08 | 8.60 | 0.93 | 1.02 | 0.92 | 42432 |
| 1713570600 | 0.93 | 0.02 | 2.20 | 0.91785 | 0.94 | 0.84 | 97830 |
| 1713484200 | 0.91 | 0.0242 | 2.73 | 0.8875 | 0.93 | 0.86 | 19081 |
| 1713397800 | 0.8858 | -0.06398 | -6.74 | 0.94557 | 0.94804 | 0.86676 | 243742 |
| 1713311400 | 0.94978 | 0.00978 | 1.04 | 0.94 | 0.98 | 0.90469 | 532946 |
| 1713225000 | 0.94 | -0.05 | -5.05 | 0.9784 | 1.05 | 0.91 | 385310 |
| 1713138600 | 0.99 | 0.04 | 4.21 | 0.95448 | 1.02 | 0.9 | 200177 |
| 1713052200 | 0.95 | -0.1 | -9.52 | 1.05 | 1.06 | 0.82624 | 392071 |
| 1712965800 | 1.05 | -0.15 | -12.50 | 1.18 | 1.21 | 0.98 | 309175 |
| 1712879400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.17 | 71619 |
| 1712793000 | 1.19 | 0.02 | 1.71 | 1.16 | 1.19 | 1.12 | 66355 |
| 1712706600 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.16 | 106148 |
| 1712620200 | 1.22 | 0.04 | 3.39 | 1.17 | 1.23 | 1.15 | 143265 |
| 1712533800 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.15 | 42124 |
| 1712447400 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.15 | 18816 |
| 1712361000 | 1.16 | -0.01 | -0.85 | 1.13 | 1.18 | 1.11 | 89315 |
| 1712274600 | 1.17 | 0.05 | 4.46 | 1.13 | 1.2 | 1.1 | 91816 |
| 1712188200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.17 | 1.1 | 92146 |
| 1712101800 | 1.15 | -0.11 | -8.73 | 1.26 | 1.26 | 1.13 | 223046 |
| 1712015400 | 1.26 | -0.04 | -3.08 | 1.3 | 1.31 | 1.22 | 181965 |
| 1711929000 | 1.3 | 0.04 | 3.17 | 1.27 | 1.31 | 1.26 | 19746 |
| 1711842600 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.26 | 54061 |
| 1711756200 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.29 | 66442 |
| 1711669800 | 1.31 | 0.03 | 2.34 | 1.29 | 1.31 | 1.24 | 178903 |
| 1711583400 | 1.28 | 0.01 | 0.79 | 1.3 | 1.33 | 1.23 | 284593 |
| 1711497000 | 1.27 | 0.03 | 2.42 | 1.24 | 1.28 | 1.22 | 110566 |
| 1711410600 | 1.24 | 0.04 | 3.33 | 1.2 | 1.26 | 1.19 | 200493 |
| 1711324200 | 1.2 | 0.05 | 4.35 | 1.14 | 1.21 | 1.14 | 81741 |
| 1711237800 | 1.15 | 0.02 | 1.77 | 1.14 | 1.18 | 1.13 | 123173 |
| 1711151400 | 1.13 | -0.02 | -1.74 | 1.15 | 1.17 | 1.09 | 185902 |
| 1711065000 | 1.15 | 0 | 0.00 | 1.16 | 1.18 | 1.1 | 248901 |
| 1710978600 | 1.15 | 0.11 | 10.58 | 1.06 | 1.16 | 1.01 | 322384 |
| 1710892200 | 1.04 | -0.13 | -11.11 | 1.23 | 1.23 | 1.02 | 195915 |
| 1710805800 | 1.17 | -0.06 | -4.88 | 1.23 | 1.25 | 1.15 | 117486 |
| 1710719400 | 1.23 | 0.05 | 4.24 | 1.2 | 1.25 | 1.13 | 152061 |
| 1710633000 | 1.18 | -0.11 | -8.53 | 1.28 | 1.32 | 1.16 | 210066 |
| 1710546600 | 1.29 | -0.11 | -7.86 | 1.37 | 1.39 | 1.18 | 443557 |
| 1710460200 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.33 | 187280 |
| 1710373800 | 1.4 | -0.03 | -2.10 | 1.42 | 1.44 | 1.36 | 117106 |
| 1710287400 | 1.43 | 0.04 | 2.88 | 1.39 | 1.44 | 1.29 | 258198 |
| 1710201000 | 1.39 | 0.09 | 6.92 | 1.26 | 1.4 | 1.24 | 451239 |
| 1710114600 | 1.3 | -0.01 | -0.76 | 1.32 | 1.34 | 1.26 | 88888 |
| 1710028200 | 1.31 | -0.01 | -0.76 | 1.32 | 1.34 | 1.3 | 69126 |
| 1709941800 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.26 | 164585 |
| 1709855400 | 1.35 | 0.07 | 5.47 | 1.28 | 1.4 | 1.28 | 212326 |
| 1709769000 | 1.28 | 0.07 | 5.79 | 1.21 | 1.28 | 1.17 | 200503 |
| 1709682600 | 1.21 | -0.1 | -7.63 | 1.3 | 1.39 | 1.06 | 884921 |
| 1709596200 | 1.31 | 0.05 | 3.97 | 1.27 | 1.37 | 1.25 | 165890 |
| 1709509800 | 1.26 | -0.06 | -4.55 | 1.18 | 1.31 | 1.18 | 99453 |
| 1709423400 | 1.32 | 0.13 | 10.92 | 1.18 | 1.32 | 1.16 | 96665 |
| 1709337000 | 1.19 | 0.08 | 7.21 | 1.14 | 1.19 | 1.13 | 160521 |
| 1709250600 | 1.11 | 0.01 | 0.91 | 1.17 | 1.24 | 1.11 | 453682 |
| 1709164200 | 1.1 | 0.05 | 4.76 | 1.05 | 1.12 | 1.04 | 137067 |
| 1709077800 | 1.05 | 0 | 0.00 | 1.02 | 1.07 | 1.02 | 216616 |
| 1708991400 | 1.05 | 0.02 | 1.94 | 1.03 | 1.06 | 1.01 | 74232 |
| 1708905000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.02 | 98806 |
| 1708818600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 0.98 | 108863 |
| 1708732200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.99 | 214801 |
| 1708645800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 0.98 | 210393 |
| 1708559400 | 1.01 | -0.02 | -1.94 | 0.98701 | 1.03 | 0.96 | 166350 |
| 1708473000 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 0.97 | 178628 |
| 1708386600 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.99 | 35357 |
| 1708300200 | 1 | 0.01061 | 1.07 | 0.98701 | 1.01 | 0.98 | 49936 |
| 1708213800 | 0.98939 | -0.00709 | -0.71 | 1 | 1.01 | 0.96 | 126300 |
| 1708127400 | 0.99648 | -0.00352 | -0.35 | 1 | 1.02 | 0.97 | 187932 |
| 1708041000 | 1 | 0 | 0.00 | 1 | 1.02 | 0.98 | 102827 |
| 1707954600 | 1 | 0.02363 | 2.42 | 0.97 | 1 | 0.96 | 116167 |
| 1707868200 | 0.97637 | 0.01637 | 1.71 | 0.96 | 0.99 | 0.94 | 80514 |
| 1707781800 | 0.96 | 0.01 | 1.05 | 0.95413 | 0.98 | 0.93 | 10563 |
| 1707695400 | 0.95 | -0.00457 | -0.48 | 0.95457 | 0.98 | 0.94 | 26842 |
| 1707609000 | 0.95457 | 0.00457 | 0.48 | 0.95 | 0.97 | 0.92921 | 68854 |
| 1707522600 | 0.95 | 0.01035 | 1.10 | 0.93607 | 0.97 | 0.93 | 24770 |
| 1707436200 | 0.93965 | 0.01965 | 2.14 | 0.94 | 0.95 | 0.92 | 43718 |
| 1707349800 | 0.92 | 0.0105 | 1.15 | 0.91 | 0.94 | 0.89 | 7673 |
| 1707263400 | 0.9095 | 0.0195 | 2.19 | 0.89 | 0.92215 | 0.89 | 63929 |
| 1707177000 | 0.89 | 0 | 0.00 | 0.89116 | 0.92 | 0.87515 | 53489 |
| 1707090600 | 0.89 | -0.03795 | -4.09 | 0.92795 | 0.9487 | 0.8893 | 38463 |
| 1707004200 | 0.92795 | -0.01262 | -1.34 | 0.95138 | 0.95404 | 0.91833 | 35945 |
| 1706917800 | 0.94057 | 0.03957 | 4.39 | 0.90351 | 0.94347 | 0.90351 | 103711 |
| 1706831400 | 0.901 | 0.00902 | 1.01 | 0.89649 | 0.91 | 0.87 | 85651 |
| 1706745000 | 0.89198 | -0.01642 | -1.81 | 0.91 | 0.92 | 0.88 | 71010 |
| 1706658600 | 0.9084 | -0.02162 | -2.32 | 0.94 | 0.95 | 0.9084 | 127340 |
| 1706572200 | 0.93002 | 0.02669 | 2.95 | 0.902 | 0.93002 | 0.89 | 69257 |
| 1706485800 | 0.90333 | -0.02667 | -2.87 | 0.9274 | 0.93255 | 0.89 | 69202 |
| 1706399400 | 0.93 | 0.0385 | 4.32 | 0.89795 | 0.93 | 0.89237 | 108832 |
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
