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 | -0.28616734 | -32.2810990733 | 0.88648574 | 0.92109649 | 0.55310043 | 2869782.0388 | CX |
| 4 | -0.20145236 | -25.1259300102 | 0.80177076 | 0.92109649 | 0.55310043 | 2148375.78885 | CX |
| 12 | 0.05784161 | 10.6625041046 | 0.54247679 | 1.05707586 | 0.52359088 | 2056261.56848 | CX |
| 26 | 0.16177395 | 36.8888376081 | 0.43854445 | 1.05707586 | 0.43262966 | 1945226.82863 | CX |
| 52 | -0.38191453 | -38.8822771397 | 0.98223293 | 1.50875951 | 0.41656107 | 1799101.36918 | CX |
| 156 | -2.40985714 | -80.0570301624 | 3.01017554 | 10.55375199 | 0.41656107 | 3244533.91846 | CX |
| 260 | -3.64478987 | -85.8585844737 | 4.24510827 | 36343907.12 | 0.02710043 | 15374344.3715 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 0.61308768 | 0.02580585 | 4.39 | 0.58980455 | 0.65988634 | 0.57090686 | 1417750 |
| 1713397800 | 0.58728183 | -0.016214 | -2.69 | 0.66521262 | 0.66521262 | 0.56756871 | 1539176 |
| 1713311400 | 0.60349592 | -0.003297 | -0.54 | 0.60611531 | 0.61182 | 0.57991826 | 1696542 |
| 1713225000 | 0.60679341 | -0.02063 | -3.29 | 0.59046995 | 0.65640357 | 0.5766437 | 1884238 |
| 1713138600 | 0.62742329 | 0.02619983 | 4.36 | 0.59921992 | 0.63202808 | 0.57342575 | 3449669 |
| 1713052200 | 0.60122346 | -0.154105 | -20.40 | 0.75314397 | 0.75348749 | 0.55310043 | 5148199 |
| 1712965800 | 0.75532844 | -0.133258 | -15.00 | 0.88648574 | 0.92109649 | 0.73439726 | 4952897 |
| 1712879400 | 0.88858674 | 0.04800326 | 5.71 | 0.84171376 | 0.8970832 | 0.83786817 | 2272643 |
| 1712793000 | 0.84058348 | -0.00103 | -0.12 | 0.84327698 | 0.85146398 | 0.80439019 | 1639689 |
| 1712706600 | 0.84161376 | -0.02443 | -2.82 | 0.86573667 | 0.89534346 | 0.83933785 | 2734303 |
| 1712620200 | 0.86604366 | 0.05527214 | 6.82 | 0.59046995 | 0.89810001 | 0.58980835 | 2907882 |
| 1712533800 | 0.81077152 | 0.00698056 | 0.87 | 0.80501153 | 0.82725034 | 0.80104829 | 1331754 |
| 1712447400 | 0.80379096 | 0.01938786 | 2.47 | 0.78005566 | 0.82187528 | 0.78005566 | 1343439 |
| 1712361000 | 0.7844031 | 0.00189847 | 0.24 | 0.78687441 | 0.84494856 | 0.75558437 | 1564848 |
| 1712274600 | 0.78250463 | 0.02602461 | 3.44 | 0.75627997 | 0.8382395 | 0.74278699 | 1554124 |
| 1712188200 | 0.75648002 | -0.014974 | -1.94 | 0.77083091 | 0.78626517 | 0.74297902 | 1702653 |
| 1712101800 | 0.77145423 | -0.059454 | -7.16 | 0.82722439 | 0.82734173 | 0.75852128 | 2295304 |
| 1712015400 | 0.83090797 | -0.036508 | -4.21 | 0.59046995 | 0.85122208 | 0.58980835 | 1718305 |
| 1711929000 | 0.86741552 | 0.01988161 | 2.35 | 0.84664584 | 0.87065815 | 0.84664584 | 1462059 |
| 1711842600 | 0.84753391 | -0.024991 | -2.86 | 0.87238283 | 0.87389867 | 0.83329833 | 1478539 |
| 1711756200 | 0.87252508 | -0.002817 | -0.32 | 0.86805564 | 0.89644022 | 0.85749657 | 2635461 |
| 1711669800 | 0.87534183 | 0.03571388 | 4.25 | 0.84098593 | 0.88630732 | 0.82381359 | 2055837 |
| 1711583400 | 0.83962795 | -0.015705 | -1.84 | 0.85579984 | 0.86498418 | 0.82394058 | 1725727 |
| 1711497000 | 0.85533342 | 0.01793595 | 2.14 | 0.83795132 | 0.88635295 | 0.8362 | 1681096 |
| 1711410600 | 0.83739747 | 0.00337429 | 0.40 | 0.59046995 | 0.84883193 | 0.58980835 | 2671117 |
| 1711324200 | 0.83402318 | 0.00713173 | 0.86 | 0.82645643 | 0.88868709 | 0.80846333 | 1336677 |
| 1711237800 | 0.82689145 | 0.05289395 | 6.83 | 0.77400711 | 0.84134384 | 0.77076538 | 1982991 |
| 1711151400 | 0.7739975 | -0.024219 | -3.03 | 0.80177076 | 0.80380944 | 0.75615622 | 1971592 |
| 1711065000 | 0.79821652 | 0.01376315 | 1.75 | 0.78211432 | 0.80991318 | 0.76925796 | 1958761 |
| 1710978600 | 0.78445337 | 0.07740706 | 10.95 | 0.71457517 | 0.79049597 | 0.6970437 | 2370416 |
| 1710892200 | 0.70704631 | -0.068432 | -8.82 | 0.77414183 | 0.77565658 | 0.69819035 | 1906427 |
| 1710805800 | 0.77547805 | -0.016666 | -2.10 | 0.59046995 | 0.83857256 | 0.58980835 | 1005202 |
| 1710719400 | 0.79214424 | 0.02292018 | 2.98 | 0.78024444 | 0.85084654 | 0.74045334 | 1460021 |
| 1710633000 | 0.76922406 | -0.070094 | -8.35 | 0.83476228 | 0.8518875 | 0.75425343 | 1536103 |
| 1710546600 | 0.83931766 | -0.057039 | -6.36 | 0.59046995 | 0.85202579 | 0.58980835 | 3404968 |
| 1710460200 | 0.89635618 | -0.028133 | -3.04 | 0.92078387 | 0.98419563 | 0.85379593 | 1827920 |
| 1710373800 | 0.92448952 | 0.00264958 | 0.29 | 0.92015275 | 0.94545907 | 0.90239456 | 1747013 |
| 1710287400 | 0.92183994 | -0.029471 | -3.10 | 0.94906898 | 0.96201913 | 0.87695098 | 2022760 |
| 1710201000 | 0.95131046 | 0.06731215 | 7.61 | 0.59046995 | 0.98398642 | 0.58980835 | 5687644 |
| 1710114600 | 0.88399831 | -0.049724 | -5.33 | 0.94457749 | 0.95008075 | 0.86983059 | 1786813 |
| 1710028200 | 0.9337226 | 0.00056015 | 0.06 | 0.92941136 | 0.95537967 | 0.88639354 | 1630083 |
| 1709941800 | 0.93316245 | -0.042716 | -4.38 | 0.97982662 | 1.0421613 | 0.89897402 | 3690852 |
| 1709855400 | 0.97587878 | 0.13963488 | 16.70 | 0.83982986 | 1.05707586 | 0.83452977 | 6364144 |
| 1709769000 | 0.8362439 | 0.02512367 | 3.10 | 0.80356496 | 0.83707059 | 0.77005839 | 2553466 |
| 1709682600 | 0.81112023 | -0.057815 | -6.65 | 0.86338925 | 0.91310604 | 0.70853979 | 4652645 |
| 1709596200 | 0.86893572 | 0.02322999 | 2.75 | 0.59046995 | 0.89991002 | 0.58980835 | 4648181 |
| 1709509800 | 0.84570573 | -0.037876 | -4.29 | 0.85866661 | 0.86507858 | 0.78831387 | 2160574 |
| 1709423400 | 0.88358142 | 0.16578946 | 23.10 | 0.72098851 | 0.88358142 | 0.72007228 | 3830604 |
| 1709337000 | 0.71779196 | 0.03565293 | 5.23 | 0.68117592 | 0.71792485 | 0.68117592 | 1512006 |
| 1709250600 | 0.68213903 | 0.03603575 | 5.58 | 0.64372488 | 0.70547359 | 0.63566834 | 2679575 |
| 1709164200 | 0.64610328 | -0.010472 | -1.59 | 0.65546343 | 0.68971901 | 0.61881372 | 3616133 |
| 1709077800 | 0.6565755 | 0.01806449 | 2.83 | 0.640228 | 0.6565755 | 0.61596848 | 2723373 |
| 1708991400 | 0.63851101 | 0.00899325 | 1.43 | 0.59046995 | 0.64119414 | 0.58980835 | 4470555 |
| 1708905000 | 0.62951776 | -0.003804 | -0.60 | 0.63318806 | 0.6714568 | 0.62140795 | 1130165 |
| 1708818600 | 0.63332182 | -0.000142 | -0.02 | 0.63087348 | 0.64924264 | 0.6203768 | 1615427 |
| 1708732200 | 0.63346427 | 0.02146319 | 3.51 | 0.61553898 | 0.69173912 | 0.60179198 | 3444287 |
| 1708645800 | 0.61200108 | 0.00793229 | 1.31 | 0.60387225 | 0.61866629 | 0.59515688 | 1290138 |
| 1708559400 | 0.60406879 | -0.029518 | -4.66 | 0.62773903 | 0.6284681 | 0.58726215 | 1511674 |
| 1708473000 | 0.63358678 | 0.00527777 | 0.84 | 0.62911637 | 0.63987548 | 0.60064123 | 1604084 |
| 1708386600 | 0.62830901 | 0.01247205 | 2.03 | 0.59046995 | 0.62942026 | 0.58980835 | 1990991 |
| 1708300200 | 0.61583696 | 0.00498986 | 0.82 | 0.60907616 | 0.62828689 | 0.60562307 | 1192065 |
| 1708213800 | 0.6108471 | 0.0038093 | 0.63 | 0.60603399 | 0.6144411 | 0.59124458 | 1222224 |
| 1708127400 | 0.6070378 | -0.004114 | -0.67 | 0.61167164 | 0.6206678 | 0.59811744 | 1204075 |
| 1708041000 | 0.6111518 | 0.01195189 | 1.99 | 0.59948646 | 0.62037428 | 0.59945013 | 1735679 |
| 1707954600 | 0.59919991 | 0.01320206 | 2.25 | 0.58469217 | 0.61100528 | 0.58119564 | 1422592 |
| 1707868200 | 0.58599785 | -0.008751 | -1.47 | 0.59626149 | 0.59721375 | 0.57748353 | 1399249 |
| 1707781800 | 0.59474931 | 0.01881737 | 3.27 | 0.59046995 | 0.59935846 | 0.56398309 | 1319528 |
| 1707695400 | 0.57593194 | -0.001023 | -0.18 | 0.5770782 | 0.58677265 | 0.5734881 | 1300756 |
| 1707609000 | 0.57695509 | -0.001426 | -0.25 | 0.58036954 | 0.62517218 | 0.56644781 | 1661808 |
| 1707522600 | 0.57838156 | 0.00733052 | 1.28 | 0.57092881 | 0.64795562 | 0.57092881 | 1417677 |
| 1707436200 | 0.57105104 | -0.000641 | -0.11 | 0.57014628 | 0.61043468 | 0.56722661 | 960941 |
| 1707349800 | 0.57169204 | 0.00481296 | 0.85 | 0.56563144 | 0.57289672 | 0.55691092 | 939211 |
| 1707263400 | 0.56687908 | 0.00335272 | 0.59 | 0.56645447 | 0.57405448 | 0.5657555 | 975074 |
| 1707177000 | 0.56352636 | 0.0128141 | 2.33 | 0.59046995 | 0.59046995 | 0.52359088 | 972649 |
| 1707090600 | 0.55071226 | -0.021798 | -3.81 | 0.57172743 | 0.60059339 | 0.54890044 | 946508 |
| 1707004200 | 0.57251015 | 0.00701712 | 1.24 | 0.56726031 | 0.57601885 | 0.56066805 | 1033297 |
| 1706917800 | 0.56549303 | 0.01429483 | 2.59 | 0.55224415 | 0.566693 | 0.54694212 | 958639 |
| 1706831400 | 0.5511982 | 0.00608558 | 1.12 | 0.54402921 | 0.55303867 | 0.53431566 | 1197899 |
| 1706745000 | 0.54511262 | -0.007134 | -1.29 | 0.55357626 | 0.62246137 | 0.53563697 | 1087540 |
| 1706658600 | 0.55224686 | -0.01229 | -2.18 | 0.56132805 | 0.58926134 | 0.55210336 | 1223576 |
| 1706572200 | 0.56453728 | 0.00448586 | 0.80 | 0.59046995 | 0.60267523 | 0.54971604 | 974628 |
| 1706485800 | 0.56005142 | 0.00239575 | 0.43 | 0.55780351 | 0.57823658 | 0.55292217 | 1446754 |
| 1706399400 | 0.55765567 | 0.00348394 | 0.63 | 0.55491943 | 0.56081865 | 0.54703303 | 1033702 |
| 1706313000 | 0.55417173 | 0.01084361 | 2.00 | 0.54247679 | 0.57851738 | 0.53868493 | 1112346 |
| 1706226600 | 0.54332812 | 0.00155312 | 0.29 | 0.54120595 | 0.54522293 | 0.52969592 | 1073431 |
| 1706140200 | 0.541775 | 0.00915023 | 1.72 | 0.53282287 | 0.54236839 | 0.52705438 | 1154607 |
| 1706053800 | 0.53262477 | -0.009568 | -1.76 | 0.54450916 | 0.5530284 | 0.51080273 | 1359610 |
| 1705967400 | 0.54219244 | -0.026967 | -4.74 | 0.59046995 | 0.59046995 | 0.53565729 | 993514 |
| 1705881000 | 0.56915989 | -0.002939 | -0.51 | 0.57225501 | 0.57737624 | 0.56915989 | 959125 |
| 1705794600 | 0.57209904 | 0.00538299 | 0.95 | 0.56672724 | 0.57223406 | 0.5610051 | 1063052 |
| 1705708200 | 0.56671605 | 0.00251726 | 0.45 | 0.56598772 | 0.62094966 | 0.53965877 | 920840 |
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
