We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.11325 | -20.7311268946 | 0.54628 | 0.55256 | 0.38105 | 35924339.5522 | CX |
| 4 | -0.14761 | -25.4219481951 | 0.58064 | 0.6305 | 0.38105 | 21003340.8711 | CX |
| 12 | 0.00293 | 0.681236921646 | 0.4301 | 0.845 | 0.38105 | 19565491.003 | CX |
| 26 | 0.20243 | 87.7840416305 | 0.2306 | 0.845 | 0.2271 | 21821504.2893 | CX |
| 52 | 0.029188 | 7.22757910272 | 0.403842 | 0.845 | 0.205 | 16689792.0568 | CX |
| 156 | -0.63697 | -59.5299065421 | 1.07 | 2.62 | 0.205 | 25657633.6529 | CX |
| 260 | 0.36013 | 494.005486968 | 0.0729 | 2.62 | 0.01667 | 23057662.3549 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.4305 | 0.01399 | 3.36 | 0.41705 | 0.4335 | 0.4071 | 5599120 |
| 1713397800 | 0.41651 | -0.01516 | -3.51 | 0.43033 | 0.43885 | 0.40211 | 33735474 |
| 1713311400 | 0.43167 | -0.0016 | -0.37 | 0.433 | 0.4513 | 0.41364 | 31176222 |
| 1713225000 | 0.43327 | -0.00875 | -1.98 | 0.4374 | 0.4665 | 0.41335 | 32549712 |
| 1713138600 | 0.44202 | 0.01372 | 3.20 | 0.4247 | 0.46999 | 0.4122 | 38654803 |
| 1713052200 | 0.4283 | -0.04922 | -10.31 | 0.4751 | 0.48999 | 0.38105 | 47844476 |
| 1712965800 | 0.47752 | -0.06834 | -12.52 | 0.54628 | 0.55256 | 0.42369 | 61910566 |
| 1712879400 | 0.54586 | 0.00108 | 0.20 | 0.54406 | 0.5536 | 0.53665 | 19276937 |
| 1712793000 | 0.54478 | -0.00061 | -0.11 | 0.54382 | 0.5496 | 0.5128 | 30189844 |
| 1712706600 | 0.54539 | -0.01955 | -3.46 | 0.56481 | 0.57404 | 0.54363 | 30731963 |
| 1712620200 | 0.56494 | 0.02125 | 3.91 | 0.54243 | 0.56761 | 0.5348 | 26427482 |
| 1712533800 | 0.54369 | 0.00379 | 0.70 | 0.53886 | 0.5513 | 0.5367 | 14507775 |
| 1712447400 | 0.5399 | 0.00859 | 1.62 | 0.52912 | 0.5449 | 0.52789 | 2381345 |
| 1712361000 | 0.53131 | -0.006251 | -1.16 | 0.5366 | 0.54025 | 0.51641 | 20716463 |
| 1712274600 | 0.537561 | 0.009111 | 1.72 | 0.52482 | 0.5504 | 0.5162 | 15985147 |
| 1712188200 | 0.52845 | -0.01187 | -2.20 | 0.5413 | 0.55999 | 0.5233 | 17285986 |
| 1712101800 | 0.54032 | -0.03977 | -6.86 | 0.57864 | 0.57974 | 0.53416 | 29458438 |
| 1712015400 | 0.58009 | -0.02351 | -3.89 | 0.60182 | 0.6044 | 0.56341 | 18146775 |
| 1711929000 | 0.6036 | 0.00557 | 0.93 | 0.59666 | 0.6061 | 0.5955 | 3730628 |
| 1711842600 | 0.59803 | -0.01907 | -3.09 | 0.61581 | 0.6214 | 0.59563 | 9367083 |
| 1711756200 | 0.6171 | 0.01464 | 2.43 | 0.6019 | 0.6191 | 0.5896 | 5267501 |
| 1711669800 | 0.60246 | 0.00385 | 0.64 | 0.5999 | 0.60891 | 0.58684 | 12616388 |
| 1711583400 | 0.59861 | -0.01528 | -2.49 | 0.613633 | 0.6202 | 0.58246 | 23436312 |
| 1711497000 | 0.61389 | 0.01129 | 1.87 | 0.60406 | 0.6305 | 0.60108 | 8464835 |
| 1711410600 | 0.6026 | 0.0041 | 0.69 | 0.59656 | 0.6278 | 0.58909 | 27164517 |
| 1711324200 | 0.5985 | 0.0195 | 3.37 | 0.57742 | 0.6003 | 0.57655 | 5863782 |
| 1711237800 | 0.579 | 0.0127 | 2.24 | 0.5693 | 0.5925 | 0.565 | 6475351 |
| 1711151400 | 0.5663 | -0.01604 | -2.75 | 0.58064 | 0.5943 | 0.5538 | 9128605 |
| 1711065000 | 0.58234 | -0.00436 | -0.74 | 0.58329 | 0.5976 | 0.56807 | 25926139 |
| 1710978600 | 0.5867 | 0.0444 | 8.19 | 0.541999 | 0.61 | 0.524011 | 43018357 |
| 1710892200 | 0.5423 | -0.0662 | -10.88 | 0.609 | 0.6124 | 0.53 | 19745931 |
| 1710805800 | 0.6085 | -0.01787 | -2.85 | 0.625542 | 0.6423 | 0.59 | 7712605 |
| 1710719400 | 0.62637 | 0.0193 | 3.18 | 0.6121 | 0.632 | 0.5762 | 24437088 |
| 1710633000 | 0.60707 | -0.06245 | -9.33 | 0.66645 | 0.676 | 0.6 | 26850809 |
| 1710546600 | 0.66952 | -0.02048 | -2.97 | 0.69211 | 0.70293 | 0.6135 | 68106249 |
| 1710460200 | 0.69 | -0.0083 | -1.19 | 0.698235 | 0.74 | 0.6552 | 34923309 |
| 1710373800 | 0.6983 | 0.0149 | 2.18 | 0.684999 | 0.70769 | 0.672 | 8101483 |
| 1710287400 | 0.6834 | -0.0181 | -2.58 | 0.6993 | 0.708178 | 0.64543 | 10445007 |
| 1710201000 | 0.7015 | 0.04715 | 7.21 | 0.65539 | 0.7192 | 0.6265 | 67902031 |
| 1710114600 | 0.65435 | -0.0241 | -3.55 | 0.67715 | 0.6816 | 0.64084 | 15648873 |
| 1710028200 | 0.67845 | 0.0166 | 2.51 | 0.66177 | 0.68132 | 0.65911 | 16499143 |
| 1709941800 | 0.66185 | -0.020457 | -3.00 | 0.681206 | 0.6901 | 0.63719 | 26127726 |
| 1709855400 | 0.682307 | 0.010077 | 1.50 | 0.67386 | 0.695 | 0.659092 | 6687961 |
| 1709769000 | 0.67223 | 0.02665 | 4.13 | 0.63913 | 0.7 | 0.6134 | 32275502 |
| 1709682600 | 0.64558 | -0.065019 | -9.15 | 0.708047 | 0.72173 | 0.55 | 78928993 |
| 1709596200 | 0.710599 | 0.040299 | 6.01 | 0.6704 | 0.845 | 0.6677 | 17886015 |
| 1709509800 | 0.6703 | -0.0142 | -2.07 | 0.6809 | 0.68494 | 0.6331 | 6546506 |
| 1709423400 | 0.6845 | 0.02287 | 3.46 | 0.66306 | 0.7049 | 0.66185 | 15955047 |
| 1709337000 | 0.66163 | 0.05693 | 9.41 | 0.6033 | 0.66163 | 0.6021 | 29861792 |
| 1709250600 | 0.6047 | 0.02302 | 3.96 | 0.5793 | 0.65335 | 0.5734 | 47674985 |
| 1709164200 | 0.58168 | 0.00658 | 1.14 | 0.57733 | 0.6117 | 0.5472 | 14442718 |
| 1709077800 | 0.5751 | 0.0069 | 1.21 | 0.5699 | 0.58 | 0.5601 | 23457353 |
| 1708991400 | 0.5682 | 0.0207 | 3.78 | 0.546545 | 0.5735 | 0.529 | 7753379 |
| 1708905000 | 0.5475 | -0.0033 | -0.60 | 0.5519 | 0.5548 | 0.5353 | 3571106 |
| 1708818600 | 0.5508 | 0.0105 | 1.94 | 0.5391 | 0.5543 | 0.5261 | 3421483 |
| 1708732200 | 0.5403 | -0.00145 | -0.27 | 0.54153 | 0.5621 | 0.5234 | 5244875 |
| 1708645800 | 0.54175 | -0.01185 | -2.14 | 0.55305 | 0.56016 | 0.537 | 15617430 |
| 1708559400 | 0.5536 | -0.0227 | -3.94 | 0.5748 | 0.5771 | 0.5318 | 8172917 |
| 1708473000 | 0.5763 | -0.0099 | -1.69 | 0.5855 | 0.598 | 0.55 | 10134663 |
| 1708386600 | 0.5862 | 0.0126 | 2.20 | 0.5751 | 0.5934 | 0.571 | 6470981 |
| 1708300200 | 0.5736 | 0.0089 | 1.58 | 0.56686 | 0.59364 | 0.5648 | 9694465 |
| 1708213800 | 0.5647 | 0.00798 | 1.43 | 0.55577 | 0.56689 | 0.52725 | 13988169 |
| 1708127400 | 0.55672 | -0.00719 | -1.28 | 0.56763 | 0.5707 | 0.541 | 19400721 |
| 1708041000 | 0.56391 | 0.02635 | 4.90 | 0.53806 | 0.569 | 0.53269 | 28557255 |
| 1707954600 | 0.53756 | 0.0296 | 5.83 | 0.509 | 0.549 | 0.50379 | 25694663 |
| 1707868200 | 0.50796 | -0.01083 | -2.09 | 0.5209 | 0.5232 | 0.49765 | 21665635 |
| 1707781800 | 0.51879 | 0.01879 | 3.76 | 0.5019 | 0.5281 | 0.49013 | 6157531 |
| 1707695400 | 0.5 | -0.00722 | -1.42 | 0.50757 | 0.5228 | 0.4932 | 7073170 |
| 1707609000 | 0.50722 | 0.01232 | 2.49 | 0.4963 | 0.515163 | 0.4824 | 14931779 |
| 1707522600 | 0.4949 | 0.00479 | 0.98 | 0.49239 | 0.51 | 0.48966 | 8196366 |
| 1707436200 | 0.49011 | 0.02501 | 5.38 | 0.466239 | 0.49758 | 0.465935 | 27186534 |
| 1707349800 | 0.4651 | 0.0017 | 0.37 | 0.46422 | 0.4665 | 0.439999 | 10807343 |
| 1707263400 | 0.4634 | 0.0044 | 0.96 | 0.459898 | 0.46982 | 0.4552 | 8521685 |
| 1707177000 | 0.459 | -0.0003 | -0.07 | 0.458 | 0.4707 | 0.453156 | 6928800 |
| 1707090600 | 0.4593 | -0.01515 | -3.19 | 0.47427 | 0.48 | 0.4582 | 7505704 |
| 1707004200 | 0.47445 | -0.00163 | -0.34 | 0.47808 | 0.4871 | 0.4737 | 6670816 |
| 1706917800 | 0.47608 | 0.01069 | 2.30 | 0.46717 | 0.4819 | 0.46222 | 13465972 |
| 1706831400 | 0.46539 | 0.0048 | 1.04 | 0.46104 | 0.4678 | 0.44938 | 12227463 |
| 1706745000 | 0.46059 | -0.01453 | -3.06 | 0.47501 | 0.48 | 0.455 | 17029242 |
| 1706658600 | 0.47512 | -0.00945 | -1.95 | 0.48316 | 0.4956 | 0.46647 | 17330119 |
| 1706572200 | 0.48457 | 0.03329 | 7.38 | 0.45 | 0.48768 | 0.447 | 14609225 |
| 1706485800 | 0.45128 | 0.00284 | 0.63 | 0.44808 | 0.4618 | 0.44505 | 9761023 |
| 1706399400 | 0.44844 | 0.00126 | 0.28 | 0.44767 | 0.45188 | 0.43807 | 6499473 |
| 1706313000 | 0.44718 | 0.01698 | 3.95 | 0.4301 | 0.462 | 0.427 | 11956057 |
| 1706226600 | 0.4302 | -0.0086 | -1.96 | 0.4373 | 0.447 | 0.4234 | 6541200 |
| 1706140200 | 0.4388 | -0.0004 | -0.09 | 0.439758 | 0.4413 | 0.4275 | 10541308 |
| 1706053800 | 0.4392 | 0.00011 | 0.03 | 0.43971 | 0.4465 | 0.4118 | 22887931 |
| 1705967400 | 0.43909 | -0.02397 | -5.18 | 0.46209 | 0.4645 | 0.4375 | 16252328 |
| 1705881000 | 0.46306 | -0.01073 | -2.26 | 0.47495 | 0.4781 | 0.4616 | 7342719 |
| 1705794600 | 0.47379 | 0.01279 | 2.77 | 0.463821 | 0.4773 | 0.45785 | 12074346 |
| 1705708200 | 0.461 | -0.0011 | -0.24 | 0.4621 | 0.48566 | 0.433 | 16602797 |
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
