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 | -0.0448 | -4.85373781148 | 0.923 | 0.967 | 0.858 | 7058929.04841 | CX |
| 4 | -0.1218 | -12.18 | 1 | 1.23 | 0.858 | 6876823.26805 | CX |
| 12 | -0.2318 | -20.8828828829 | 1.11 | 1.59 | 0.858 | 8825191.17415 | CX |
| 26 | 0.0282 | 3.31764705882 | 0.85 | 1.59 | 0.762 | 7449503.55384 | CX |
| 52 | -0.0091 | -1.02558323002 | 0.8873 | 1.59 | 0.6 | 5453366.49725 | CX |
| 156 | -5.6218 | -86.4892307692 | 6.5 | 9.17 | 0.3642 | 8776046.7476 | CX |
| 260 | -3.3818 | -79.3849765258 | 4.26 | 9.17 | 0.3642 | 9195587.9186 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.8686 | -0.0182 | -2.05 | 0.885 | 0.898 | 0.8661 | 14685497 |
| 1715644200 | 0.8868 | -0.0022 | -0.25 | 0.8872 | 0.914 | 0.858 | 7815338 |
| 1715557800 | 0.889 | -0.0162 | -1.79 | 0.9072 | 0.9156 | 0.8841 | 3151664 |
| 1715471400 | 0.9052 | -0.0057 | -0.63 | 0.908 | 0.926 | 0.9046 | 4771265 |
| 1715385000 | 0.9109 | -0.0259 | -2.76 | 0.9399 | 0.967 | 0.895 | 7067069 |
| 1715298600 | 0.9368 | 0.0141 | 1.53 | 0.9216 | 0.9588 | 0.901 | 4516554 |
| 1715212200 | 0.9227 | -0.0054 | -0.58 | 0.923 | 0.949 | 0.9102 | 7405112 |
| 1715125800 | 0.9281 | -0.0125 | -1.33 | 0.94 | 0.953 | 0.918 | 6221448 |
| 1715039400 | 0.9406 | -0.0251 | -2.60 | 0.965 | 0.995 | 0.935 | 6237622 |
| 1714953000 | 0.9657 | 0.0015 | 0.16 | 0.9642 | 0.982 | 0.945 | 3457283 |
| 1714866600 | 0.9642 | -0.0137 | -1.40 | 0.9751 | 0.983 | 0.961 | 4892052 |
| 1714780200 | 0.9779 | 0.0388 | 4.13 | 0.94 | 0.985 | 0.924 | 6488069 |
| 1714693800 | 0.9391 | 0.0108 | 1.16 | 0.927 | 0.949 | 0.895 | 5484666 |
| 1714607400 | 0.9283 | 0.0104 | 1.13 | 0.9146 | 0.9338 | 0.8698 | 8240826 |
| 1714521000 | 0.9179 | -0.069 | -6.99 | 0.986 | 0.996 | 0.8811 | 10320184 |
| 1714434600 | 0.9869 | -0.0067 | -0.67 | 0.9988 | 1.08 | 0.961 | 12752318 |
| 1714348200 | 0.9936 | -0.0164 | -1.62 | 1.01 | 1.03 | 0.9909 | 4782400 |
| 1714261800 | 1.01 | 0.01 | 1.15 | 0.9999 | 1.02 | 0.9601 | 7229563 |
| 1714175400 | 0.9985 | -0.0115 | -1.14 | 1.01 | 1.03 | 0.986 | 6711373 |
| 1714089000 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 0.988 | 4156964 |
| 1714002600 | 1.01 | -0.04 | -3.81 | 1.05 | 1.1 | 0.999 | 7625377 |
| 1713916200 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.04 | 5326409 |
| 1713829800 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 1.03 | 2951814 |
| 1713743400 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.02 | 5254037 |
| 1713657000 | 1.08 | 0.09 | 8.91 | 0.984 | 1.23 | 0.9701 | 6871160 |
| 1713570600 | 0.9916 | 0.0172 | 1.77 | 0.9744 | 0.9989 | 0.897 | 10118747 |
| 1713484200 | 0.9744 | 0.0312 | 3.31 | 0.9479 | 0.9842 | 0.92 | 7924841 |
| 1713397800 | 0.9432 | -0.0668 | -6.61 | 1 | 1.01 | 0.9253 | 10091385 |
| 1713311400 | 1.01 | 0.01 | 1.00 | 0.997 | 1.03 | 0.96 | 12561617 |
| 1713225000 | 1 | -0.05 | -4.76 | 1.04 | 1.12 | 0.965 | 10917702 |
| 1713138600 | 1.05 | 0.06 | 5.85 | 0.9913 | 1.06 | 0.9469 | 12128743 |
| 1713052200 | 0.992 | -0.108 | -9.82 | 1.1 | 1.12 | 0.87 | 18453361 |
| 1712965800 | 1.1 | -0.18 | -14.06 | 1.28 | 1.3 | 0.96 | 12554352 |
| 1712879400 | 1.28 | 0.01 | 0.79 | 1.27 | 1.3 | 1.26 | 5351280 |
| 1712793000 | 1.27 | 0 | 0.00 | 1.26 | 1.28 | 1.2 | 6285494 |
| 1712706600 | 1.27 | -0.06 | -4.51 | 1.33 | 1.34 | 1.26 | 6437734 |
| 1712620200 | 1.33 | 0.06 | 4.72 | 1.27 | 1.33 | 1.24 | 4829419 |
| 1712533800 | 1.27 | 0.01 | 0.79 | 1.26 | 1.28 | 1.25 | 3049519 |
| 1712447400 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.24 | 3267185 |
| 1712361000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.27 | 1.2 | 5015366 |
| 1712274600 | 1.27 | 0.05 | 4.10 | 1.22 | 1.3 | 1.19 | 4040354 |
| 1712188200 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.19 | 5844890 |
| 1712101800 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.21 | 8861035 |
| 1712015400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.41 | 1.31 | 9383402 |
| 1711929000 | 1.4 | 0.03 | 2.19 | 1.37 | 1.41 | 1.36 | 4070289 |
| 1711842600 | 1.37 | -0.04 | -2.84 | 1.42 | 1.42 | 1.36 | 4995545 |
| 1711756200 | 1.41 | 0 | 0.00 | 1.41 | 1.45 | 1.39 | 9453925 |
| 1711669800 | 1.41 | 0.03 | 2.17 | 1.39 | 1.42 | 1.34 | 9201494 |
| 1711583400 | 1.38 | 0 | 0.00 | 1.42 | 1.44 | 1.33 | 14677176 |
| 1711497000 | 1.38 | 0.04 | 2.99 | 1.35 | 1.38 | 1.33 | 9515992 |
| 1711410600 | 1.34 | 0.05 | 3.88 | 1.29 | 1.37 | 1.28 | 14054523 |
| 1711324200 | 1.29 | 0.05 | 4.03 | 1.24 | 1.31 | 1.24 | 5359856 |
| 1711237800 | 1.24 | 0.02 | 1.64 | 1.22 | 1.28 | 1.21 | 6525147 |
| 1711151400 | 1.22 | -0.02 | -1.61 | 1.24 | 1.27 | 1.18 | 7246480 |
| 1711065000 | 1.24 | -0.02 | -1.59 | 1.26 | 1.28 | 1.22 | 7571699 |
| 1710978600 | 1.26 | 0.11 | 9.57 | 1.15 | 1.27 | 1.1 | 9363011 |
| 1710892200 | 1.15 | -0.12 | -9.45 | 1.27 | 1.29 | 1.12 | 12874666 |
| 1710805800 | 1.27 | -0.07 | -5.22 | 1.33 | 1.36 | 1.25 | 7046401 |
| 1710719400 | 1.34 | 0.05 | 3.88 | 1.29 | 1.36 | 1.23 | 7090481 |
| 1710633000 | 1.29 | -0.11 | -7.86 | 1.39 | 1.43 | 1.26 | 10990921 |
| 1710546600 | 1.4 | -0.1 | -6.67 | 1.49 | 1.5 | 1.29 | 16216935 |
| 1710460200 | 1.5 | -0.04 | -2.60 | 1.53 | 1.54 | 1.41 | 7817890 |
| 1710373800 | 1.54 | -0.02 | -1.28 | 1.56 | 1.59 | 1.48 | 11249229 |
| 1710287400 | 1.56 | 0.03 | 1.96 | 1.52 | 1.59 | 1.41 | 18594261 |
| 1710201000 | 1.53 | 0.11 | 7.75 | 1.42 | 1.53 | 1.34 | 24339412 |
| 1710114600 | 1.42 | -0.02 | -1.39 | 1.44 | 1.46 | 1.38 | 8159522 |
| 1710028200 | 1.44 | 0.01 | 0.70 | 1.44 | 1.46 | 1.42 | 5506349 |
| 1709941800 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.38 | 10321044 |
| 1709855400 | 1.48 | 0.09 | 6.47 | 1.4 | 1.52 | 1.39 | 17985791 |
| 1709769000 | 1.39 | 0.09 | 6.92 | 1.31 | 1.4 | 1.26 | 13457877 |
| 1709682600 | 1.3 | -0.12 | -8.45 | 1.41 | 1.5 | 1.15 | 21129321 |
| 1709596200 | 1.42 | 0.06 | 4.41 | 1.37 | 1.49 | 1.35 | 11291552 |
| 1709509800 | 1.36 | -0.07 | -4.90 | 1.41 | 1.43 | 1.28 | 10376866 |
| 1709423400 | 1.43 | 0.15 | 11.72 | 1.28 | 1.43 | 1.25 | 10038245 |
| 1709337000 | 1.28 | 0.05 | 4.07 | 1.23 | 1.28 | 1.22 | 7123696 |
| 1709250600 | 1.23 | 0.03 | 2.50 | 1.28 | 1.35 | 1.19 | 17749293 |
| 1709164200 | 1.2 | 0.06 | 5.26 | 1.14 | 1.22 | 1.12 | 14638893 |
| 1709077800 | 1.14 | -0.01 | -0.87 | 1.14 | 1.17 | 1.11 | 9124118 |
| 1708991400 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.08 | 6996848 |
| 1708905000 | 1.12 | -0.01 | -0.88 | 1.13 | 1.13 | 1.1 | 3934074 |
| 1708818600 | 1.13 | 0.04 | 3.67 | 1.09 | 1.13 | 1.05 | 6471116 |
| 1708732200 | 1.09 | -0.02 | -1.80 | 1.11 | 1.12 | 1.06 | 7753423 |
| 1708645800 | 1.11 | 0.03 | 2.78 | 1.09 | 1.14 | 1.06 | 9625096 |
| 1708559400 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.04 | 9845070 |
| 1708473000 | 1.11 | 0.02 | 1.83 | 1.1 | 1.15 | 1.05 | 13070649 |
| 1708386600 | 1.09 | 0.02 | 1.87 | 1.07 | 1.1 | 1.07 | 4843800 |
| 1708300200 | 1.07 | 0.01 | 0.94 | 1.06 | 1.08 | 1.06 | 3791045 |
| 1708213800 | 1.06 | -0.02 | -1.85 | 1.08 | 1.09 | 1.03 | 5635813 |
| 1708127400 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.04 | 8209648 |
| 1708041000 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.05 | 9251963 |
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
