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 | 0.0456 | 6.37583892617 | 0.7152 | 0.90452 | 0.6663 | 337730.939092 | CX |
| 4 | -0.2592 | -25.4117647059 | 1.02 | 1.08 | 0.61217 | 371831.82262 | CX |
| 12 | 0.1143 | 17.6798143852 | 0.6465 | 1.25 | 0.61217 | 439889.835408 | CX |
| 26 | 0.1978 | 35.1332149201 | 0.563 | 1.25 | 0.546 | 444584.862564 | CX |
| 52 | -0.2059 | -21.2992655426 | 0.9667 | 1.25 | 0.4758 | 399962.239232 | CX |
| 156 | -3.3192 | -81.3529411765 | 4.08 | 12.29 | 0.4758 | 666978.333548 | CX |
| 260 | -4.1492 | -84.5050916497 | 4.91 | 12.29 | 0.4758 | 574447.858956 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.7875 | 0.0038 | 0.48 | 0.7961 | 0.90452 | 0.767 | 1417979 |
| 1714002600 | 0.7837 | 0 | 0.00 | 0.78261 | 0.8218 | 0.7602 | 161761 |
| 1713916200 | 0.7837 | -0.0126 | -1.58 | 0.7948 | 0.8052 | 0.7799 | 87075 |
| 1713829800 | 0.7963 | 0.0314 | 4.11 | 0.7298 | 0.8126 | 0.7274 | 222830 |
| 1713743400 | 0.7649 | -0.009 | -1.16 | 0.77239 | 0.78 | 0.75093 | 179069 |
| 1713657000 | 0.7739 | 0.04363 | 5.97 | 0.7298 | 0.783 | 0.7274 | 82508 |
| 1713570600 | 0.73027 | 0.01567 | 2.19 | 0.7152 | 0.7443 | 0.6663 | 212890 |
| 1713484200 | 0.7146 | 0.0276 | 4.02 | 0.6871 | 0.721 | 0.6706 | 151981 |
| 1713397800 | 0.687 | -0.018 | -2.55 | 0.7037 | 0.71275 | 0.664 | 295197 |
| 1713311400 | 0.705 | -0.0068 | -0.96 | 0.7064 | 0.7166 | 0.6773 | 196257 |
| 1713225000 | 0.7118 | -0.02013 | -2.75 | 0.7241 | 0.76901 | 0.6775 | 618933 |
| 1713138600 | 0.73193 | 0.02853 | 4.06 | 0.6977 | 0.74179 | 0.6671 | 626119 |
| 1713052200 | 0.7034 | -0.1876 | -21.05 | 0.8853 | 0.88592 | 0.61217 | 1232933 |
| 1712965800 | 0.891 | -0.149 | -14.33 | 0.98137 | 1.08 | 0.77253 | 1319216 |
| 1712879400 | 1.04 | 0.06 | 5.88 | 0.9846 | 1.06 | 0.98016 | 376764 |
| 1712793000 | 0.9822 | -0.0006 | -0.06 | 0.97969 | 0.9931 | 0.9301 | 289201 |
| 1712706600 | 0.9828 | -0.0372 | -3.65 | 1.01 | 1.05 | 0.97969 | 645666 |
| 1712620200 | 1.02 | 0.07 | 7.39 | 0.9486 | 1.05 | 0.9295 | 546203 |
| 1712533800 | 0.9498 | 0.0046 | 0.49 | 0.9444 | 0.9608 | 0.9395 | 108784 |
| 1712447400 | 0.9452 | 0.02673 | 2.91 | 0.9133 | 0.9452 | 0.9119 | 70194 |
| 1712361000 | 0.91847 | 0.00417 | 0.46 | 0.8853 | 0.92773 | 0.8779 | 143587 |
| 1712274600 | 0.9143 | 0.029 | 3.28 | 0.8802 | 0.92776 | 0.8676 | 129025 |
| 1712188200 | 0.8853 | -0.01683 | -1.87 | 0.905 | 0.92038 | 0.86738 | 176631 |
| 1712101800 | 0.90213 | -0.06867 | -7.07 | 0.96843 | 0.9708 | 0.8851 | 259189 |
| 1712015400 | 0.9708 | -0.0492 | -4.82 | 1.02 | 1.03 | 0.9482 | 226881 |
| 1711929000 | 1.02 | 0.02 | 2.30 | 0.9986 | 1.03 | 0.994 | 66299 |
| 1711842600 | 0.9971 | -0.0229 | -2.25 | 1.02 | 1.03 | 0.9906 | 226799 |
| 1711756200 | 1.02 | 0 | 0.00 | 1.02 | 1.05 | 1 | 341304 |
| 1711669800 | 1.02 | 0.04 | 4.51 | 0.98142 | 1.04 | 0.95697 | 381132 |
| 1711583400 | 0.976 | -0.024 | -2.40 | 1 | 1.02 | 0.9542 | 378293 |
| 1711497000 | 1 | 0.01578 | 1.60 | 0.98422 | 1.01 | 0.977 | 103766 |
| 1711410600 | 0.98422 | 0.01132 | 1.16 | 0.96971 | 1 | 0.96087 | 475756 |
| 1711324200 | 0.9729 | 0.01232 | 1.28 | 0.96 | 0.9759 | 0.9428 | 99954 |
| 1711237800 | 0.96058 | 0.05768 | 6.39 | 0.9029 | 0.98272 | 0.9023 | 133737 |
| 1711151400 | 0.9029 | -0.02889 | -3.10 | 0.9292 | 0.9354 | 0.8797 | 171115 |
| 1711065000 | 0.93179 | 0.01569 | 1.71 | 0.9149 | 0.9482 | 0.8969 | 415292 |
| 1710978600 | 0.9161 | 0.0771 | 9.19 | 0.8413 | 0.92453 | 0.80742 | 450503 |
| 1710892200 | 0.839 | -0.0682 | -7.52 | 0.9059 | 0.9093 | 0.8099 | 258698 |
| 1710805800 | 0.9072 | -0.0229 | -2.46 | 0.9246 | 0.9561 | 0.8754 | 196370 |
| 1710719400 | 0.9301 | 0.027 | 2.99 | 0.9104 | 0.9391 | 0.85607 | 261345 |
| 1710633000 | 0.9031 | -0.0775 | -7.90 | 0.9768 | 0.998 | 0.8828 | 385362 |
| 1710546600 | 0.9806 | -0.0694 | -6.61 | 1.05 | 1.06 | 0.9163 | 1384996 |
| 1710460200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.11 | 0.989 | 398849 |
| 1710373800 | 1.08 | 0 | 0.00 | 1.09 | 1.11 | 1.05 | 198575 |
| 1710287400 | 1.08 | -0.05 | -4.42 | 1.13 | 1.13 | 1.01 | 373417 |
| 1710201000 | 1.13 | 0.08 | 7.62 | 1.04 | 1.16 | 1 | 2124507 |
| 1710114600 | 1.05 | -0.05 | -4.55 | 1.09 | 1.12 | 1.02 | 298761 |
| 1710028200 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.08 | 396095 |
| 1709941800 | 1.1 | -0.04 | -3.51 | 1.14 | 1.22 | 1.03 | 1446322 |
| 1709855400 | 1.14 | 0.16 | 16.67 | 0.98079 | 1.25 | 0.9626 | 1153512 |
| 1709769000 | 0.9771 | 0.02395 | 2.51 | 0.94439 | 0.98214 | 0.8986 | 452205 |
| 1709682600 | 0.95315 | -0.06685 | -6.55 | 1.01 | 1.07 | 0.8345 | 2488862 |
| 1709596200 | 1.02 | 0.03 | 3.40 | 0.9875 | 1.06 | 0.9707 | 714369 |
| 1709509800 | 0.9865 | -0.0435 | -4.22 | 1.04 | 1.04 | 0.89 | 388283 |
| 1709423400 | 1.03 | 0.19 | 22.74 | 0.8414 | 1.04 | 0.8385 | 660772 |
| 1709337000 | 0.8392 | 0.0389 | 4.86 | 0.798 | 0.8395 | 0.7947 | 260167 |
| 1709250600 | 0.8003 | 0.0354 | 4.63 | 0.7664 | 0.8269 | 0.76331 | 624545 |
| 1709164200 | 0.7649 | -0.0054 | -0.70 | 0.7685 | 0.8058 | 0.704 | 530004 |
| 1709077800 | 0.7703 | 0.0232 | 3.11 | 0.7485 | 0.7725 | 0.7416 | 449539 |
| 1708991400 | 0.7471 | 0.0085 | 1.15 | 0.7387 | 0.7483 | 0.7156 | 391142 |
| 1708905000 | 0.7386 | -0.0025 | -0.34 | 0.7417 | 0.7417 | 0.726 | 158516 |
| 1708818600 | 0.7411 | 0 | 0.00 | 0.7416 | 0.7622 | 0.7234 | 367852 |
| 1708732200 | 0.7411 | 0.0276 | 3.87 | 0.7155 | 0.8138 | 0.7027 | 634385 |
| 1708645800 | 0.7135 | 0.0078 | 1.11 | 0.7064 | 0.72439 | 0.6942 | 210889 |
| 1708559400 | 0.7057 | -0.0336 | -4.54 | 0.7426 | 0.7426 | 0.6822 | 160337 |
| 1708473000 | 0.7393 | 0.0054 | 0.74 | 0.7345 | 0.7482 | 0.6957 | 370108 |
| 1708386600 | 0.7339 | 0.0146 | 2.03 | 0.7235 | 0.7366 | 0.7173 | 456549 |
| 1708300200 | 0.7193 | 0.0059 | 0.83 | 0.71357 | 0.7285 | 0.7083 | 355890 |
| 1708213800 | 0.7134 | 0.00163 | 0.23 | 0.71131 | 0.71735 | 0.6891 | 223140 |
| 1708127400 | 0.71177 | -0.00689 | -0.96 | 0.71525 | 0.7279 | 0.6951 | 333433 |
| 1708041000 | 0.71866 | 0.01286 | 1.82 | 0.70184 | 0.7287 | 0.70184 | 377529 |
| 1707954600 | 0.7058 | 0.0172 | 2.50 | 0.68798 | 0.711 | 0.6827 | 164382 |
| 1707868200 | 0.6886 | -0.0102 | -1.46 | 0.6995 | 0.7032 | 0.6764 | 341470 |
| 1707781800 | 0.6988 | 0.0213 | 3.14 | 0.6784 | 0.7031 | 0.667 | 876265 |
| 1707695400 | 0.6775 | -0.00064 | -0.09 | 0.67946 | 0.6909 | 0.6508 | 321423 |
| 1707609000 | 0.67814 | 0.00144 | 0.21 | 0.6813 | 0.6889 | 0.6501 | 730208 |
| 1707522600 | 0.6767 | 0.0078 | 1.17 | 0.6677 | 0.7181 | 0.667 | 379793 |
| 1707436200 | 0.6689 | 0.0013 | 0.19 | 0.6675 | 0.6746 | 0.662 | 238671 |
| 1707349800 | 0.6676 | 0.0051 | 0.77 | 0.6631 | 0.672 | 0.6532 | 151652 |
| 1707263400 | 0.6625 | 0.0041 | 0.62 | 0.64548 | 0.6739 | 0.64548 | 334447 |
| 1707177000 | 0.6584 | 0.0119 | 1.84 | 0.6463 | 0.6615 | 0.6379 | 211572 |
| 1707090600 | 0.6465 | -0.02331 | -3.48 | 0.67024 | 0.6704 | 0.6425 | 292978 |
| 1707004200 | 0.66981 | 0.00751 | 1.13 | 0.6632 | 0.67659 | 0.6568 | 261936 |
| 1706917800 | 0.6623 | 0.016 | 2.48 | 0.6465 | 0.6626 | 0.64285 | 139757 |
| 1706831400 | 0.6463 | 0.0074 | 1.16 | 0.6389 | 0.64785 | 0.625 | 375831 |
| 1706745000 | 0.6389 | -0.0078 | -1.21 | 0.6467 | 0.65087 | 0.6261 | 274885 |
| 1706658600 | 0.6467 | -0.0165 | -2.49 | 0.6605 | 0.6691 | 0.6467 | 137742 |
| 1706572200 | 0.6632 | 0.00798 | 1.22 | 0.6539 | 0.6672 | 0.644 | 235786 |
| 1706485800 | 0.65522 | 0.00322 | 0.49 | 0.6534 | 0.6767 | 0.6469 | 280919 |
| 1706399400 | 0.652 | 0.0035 | 0.54 | 0.6494 | 0.65795 | 0.6409 | 90804 |
| 1706313000 | 0.6485 | 0.0122 | 1.92 | 0.6356 | 0.652 | 0.6307 | 126078 |
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
