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 | -0.1377 | -14.7493573265 | 0.9336 | 0.9356 | 0.6595 | 2413898.56342 | CX |
| 4 | -0.18 | -18.4445127575 | 0.9759 | 1.15 | 0.6595 | 1793212.45494 | CX |
| 12 | 0.091 | 12.909632572 | 0.7049 | 1.36 | 0.6595 | 2421585.87951 | CX |
| 26 | 0.26 | 48.5165142751 | 0.5359 | 1.36 | 0.5329 | 2826201.76396 | CX |
| 52 | -0.3041 | -27.6454545455 | 1.1 | 1.36 | 0.4793 | 2500647.06138 | CX |
| 156 | -5.7041 | -87.7553846154 | 6.5 | 14.94 | 0.4793 | 2951863.45872 | CX |
| 260 | -4.6941 | -85.5027322404 | 5.49 | 14.94 | 0.4793 | 2307807.75675 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713570600 | 0.7818 | 0.02 | 2.63 | 0.7588 | 0.7948 | 0.7075 | 1699044 |
| 1713484200 | 0.7618 | 0.0304 | 4.16 | 0.7319 | 0.7673 | 0.715 | 871917 |
| 1713397800 | 0.7314 | -0.0178 | -2.38 | 0.7454 | 0.7886 | 0.7055 | 1859876 |
| 1713311400 | 0.7492 | -0.0045 | -0.60 | 0.7552 | 0.7609 | 0.7185 | 1886872 |
| 1713225000 | 0.7537 | -0.0227 | -2.92 | 0.7701 | 0.8179 | 0.717 | 3009886 |
| 1713138600 | 0.7764 | 0.0371 | 5.02 | 0.7327 | 0.7823 | 0.7032 | 2809270 |
| 1713052200 | 0.7393 | -0.1976 | -21.09 | 0.9336 | 0.9356 | 0.6595 | 4760421 |
| 1712965800 | 0.9369 | -0.1731 | -15.59 | 1.11 | 1.15 | 0.83 | 6038449 |
| 1712879400 | 1.11 | 0.05 | 4.72 | 1.06 | 1.13 | 1.05 | 2367989 |
| 1712793000 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1 | 1161112 |
| 1712706600 | 1.07 | -0.03 | -2.73 | 1.1 | 1.14 | 1.06 | 1830968 |
| 1712620200 | 1.1 | 0.07 | 6.80 | 1.03 | 1.14 | 1.01 | 1899073 |
| 1712533800 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1.02 | 502315 |
| 1712447400 | 1.02 | 0.03 | 2.64 | 0.991 | 1.02 | 0.9871 | 432543 |
| 1712361000 | 0.9938 | 0.0024 | 0.24 | 0.9951 | 1 | 0.9497 | 963701 |
| 1712274600 | 0.9914 | 0.0334 | 3.49 | 0.9528 | 1.01 | 0.9393 | 746979 |
| 1712188200 | 0.958 | -0.0116 | -1.20 | 0.9688 | 0.9892 | 0.9354 | 1022188 |
| 1712101800 | 0.9696 | -0.0704 | -6.77 | 1.04 | 1.04 | 0.9532 | 1467471 |
| 1712015400 | 1.04 | -0.06 | -5.45 | 1.1 | 1.11 | 1.02 | 1533466 |
| 1711929000 | 1.1 | 0.03 | 2.80 | 1.07 | 1.11 | 1.07 | 541486 |
| 1711842600 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1.07 | 782040 |
| 1711756200 | 1.1 | 0 | 0.00 | 1.1 | 1.14 | 1.08 | 2332884 |
| 1711669800 | 1.1 | 0.04 | 3.77 | 1.06 | 1.12 | 1.03 | 1553843 |
| 1711583400 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1 | 1.03 | 1727538 |
| 1711497000 | 1.09 | 0.02 | 1.87 | 1.07 | 1.1 | 1.06 | 1392435 |
| 1711410600 | 1.07 | 0.02 | 1.90 | 1.05 | 1.11 | 1.04 | 2278447 |
| 1711324200 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.01 | 1341878 |
| 1711237800 | 1.04 | 0.07 | 6.85 | 0.9759 | 1.06 | 0.9693 | 1395842 |
| 1711151400 | 0.9733 | -0.0367 | -3.63 | 1.01 | 1.01 | 0.9496 | 1779070 |
| 1711065000 | 1.01 | 0.01 | 1.00 | 0.9984 | 1.03 | 0.9804 | 1633779 |
| 1710978600 | 1 | 0.0878 | 9.63 | 0.9137 | 1.01 | 0.8832 | 2529378 |
| 1710892200 | 0.9122 | -0.0733 | -7.44 | 0.988 | 0.9917 | 0.88 | 2440416 |
| 1710805800 | 0.9855 | -0.0245 | -2.43 | 1.01 | 1.04 | 0.9506 | 1332957 |
| 1710719400 | 1.01 | 0.03 | 2.95 | 0.9922 | 1.02 | 0.935 | 1224602 |
| 1710633000 | 0.9811 | -0.0889 | -8.31 | 1.06 | 1.09 | 0.9609 | 1780817 |
| 1710546600 | 1.07 | -0.07 | -6.14 | 1.14 | 1.16 | 0.9996 | 4225282 |
| 1710460200 | 1.14 | -0.04 | -3.39 | 1.18 | 1.21 | 1.08 | 2351533 |
| 1710373800 | 1.18 | 0 | 0.00 | 1.18 | 1.22 | 1.16 | 1231868 |
| 1710287400 | 1.18 | -0.05 | -4.07 | 1.23 | 1.24 | 1.11 | 2768613 |
| 1710201000 | 1.23 | 0.08 | 6.96 | 1.14 | 1.27 | 1.1 | 9168315 |
| 1710114600 | 1.15 | -0.05 | -4.17 | 1.2 | 1.22 | 1.12 | 1562454 |
| 1710028200 | 1.2 | 0 | 0.00 | 1.2 | 1.23 | 1.18 | 1553244 |
| 1709941800 | 1.2 | -0.05 | -4.00 | 1.25 | 1.34 | 1.13 | 5493514 |
| 1709855400 | 1.25 | 0.19 | 17.92 | 1.07 | 1.36 | 1.06 | 8819098 |
| 1709769000 | 1.06 | 0.03 | 2.91 | 1.03 | 1.08 | 0.9725 | 3669081 |
| 1709682600 | 1.03 | -0.08 | -7.21 | 1.1 | 1.17 | 0.8909 | 7048323 |
| 1709596200 | 1.11 | 0.04 | 3.74 | 1.07 | 1.15 | 1.05 | 7079599 |
| 1709509800 | 1.07 | -0.05 | -4.46 | 1.09 | 1.11 | 0.966 | 4964924 |
| 1709423400 | 1.12 | 0.21 | 23.00 | 0.9122 | 1.12 | 0.9088 | 10046154 |
| 1709337000 | 0.9106 | 0.0463 | 5.36 | 0.861 | 0.9111 | 0.8589 | 1927273 |
| 1709250600 | 0.8643 | 0.0321 | 3.86 | 0.8329 | 0.9365 | 0.8293 | 6046719 |
| 1709164200 | 0.8322 | -0.0032 | -0.38 | 0.8338 | 0.8742 | 0.7753 | 6122786 |
| 1709077800 | 0.8354 | 0.0215 | 2.64 | 0.815 | 0.8384 | 0.8071 | 2439397 |
| 1708991400 | 0.8139 | 0.0148 | 1.85 | 0.7988 | 0.8157 | 0.7753 | 2352376 |
| 1708905000 | 0.7991 | -0.0045 | -0.56 | 0.8025 | 0.8031 | 0.7857 | 801228 |
| 1708818600 | 0.8036 | 0 | 0.00 | 0.803 | 0.8249 | 0.7832 | 1924587 |
| 1708732200 | 0.8036 | 0.0304 | 3.93 | 0.7779 | 0.8822 | 0.7603 | 4092931 |
| 1708645800 | 0.7732 | 0.0092 | 1.20 | 0.7619 | 0.784 | 0.7505 | 1356089 |
| 1708559400 | 0.764 | -0.0382 | -4.76 | 0.7971 | 0.7985 | 0.7374 | 2065424 |
| 1708473000 | 0.8022 | 0.0118 | 1.49 | 0.7929 | 0.8072 | 0.7536 | 4579698 |
| 1708386600 | 0.7904 | 0.0148 | 1.91 | 0.7783 | 0.7935 | 0.7728 | 2146732 |
| 1708300200 | 0.7756 | 0.0066 | 0.86 | 0.7683 | 0.7855 | 0.7628 | 2239478 |
| 1708213800 | 0.769 | 0.0013 | 0.17 | 0.7657 | 0.7723 | 0.743 | 1032085 |
| 1708127400 | 0.7677 | -0.0046 | -0.60 | 0.7723 | 0.7834 | 0.7478 | 1660833 |
| 1708041000 | 0.7723 | 0.0156 | 2.06 | 0.757 | 0.7825 | 0.7567 | 1694225 |
| 1707954600 | 0.7567 | 0.0199 | 2.70 | 0.7369 | 0.7612 | 0.7312 | 834265 |
| 1707868200 | 0.7368 | -0.0173 | -2.29 | 0.7557 | 0.7584 | 0.7241 | 741680 |
| 1707781800 | 0.7541 | 0.0203 | 2.77 | 0.7344 | 0.7596 | 0.7183 | 869690 |
| 1707695400 | 0.7338 | -0.0013 | -0.18 | 0.7352 | 0.7492 | 0.7304 | 841169 |
| 1707609000 | 0.7351 | -0.0073 | -0.98 | 0.7433 | 0.745 | 0.7256 | 1084264 |
| 1707522600 | 0.7424 | 0.0218 | 3.03 | 0.7204 | 0.7535 | 0.72 | 2205482 |
| 1707436200 | 0.7206 | 0.0007 | 0.10 | 0.7195 | 0.7269 | 0.7132 | 1246565 |
| 1707349800 | 0.7199 | 0.0069 | 0.97 | 0.7126 | 0.7241 | 0.7027 | 966796 |
| 1707263400 | 0.713 | 0.005 | 0.71 | 0.7094 | 0.7235 | 0.708 | 2277433 |
| 1707177000 | 0.708 | 0.0116 | 1.67 | 0.696 | 0.7111 | 0.6864 | 1681757 |
| 1707090600 | 0.6964 | -0.0266 | -3.68 | 0.7229 | 0.724 | 0.6925 | 1837402 |
| 1707004200 | 0.723 | 0.0088 | 1.23 | 0.7139 | 0.731 | 0.7089 | 2428826 |
| 1706917800 | 0.7142 | 0.0119 | 1.69 | 0.7027 | 0.715 | 0.6953 | 1022449 |
| 1706831400 | 0.7023 | 0.0122 | 1.77 | 0.6904 | 0.7036 | 0.6756 | 1694035 |
| 1706745000 | 0.6901 | -0.0114 | -1.63 | 0.7032 | 0.7044 | 0.6792 | 1068670 |
| 1706658600 | 0.7015 | -0.0167 | -2.33 | 0.7145 | 0.7261 | 0.7005 | 1122009 |
| 1706572200 | 0.7182 | 0.0071 | 1.00 | 0.708 | 0.7201 | 0.695 | 1970525 |
| 1706485800 | 0.7111 | 0.003 | 0.42 | 0.7092 | 0.7344 | 0.7013 | 3377555 |
| 1706399400 | 0.7081 | 0.0044 | 0.63 | 0.7049 | 0.7123 | 0.695 | 747782 |
| 1706313000 | 0.7037 | 0.0148 | 2.15 | 0.6876 | 0.7072 | 0.6835 | 1188634 |
| 1706226600 | 0.6889 | -0.0001 | -0.01 | 0.6879 | 0.6922 | 0.6738 | 1363986 |
| 1706140200 | 0.689 | 0.0129 | 1.91 | 0.6774 | 0.6895 | 0.6691 | 1741434 |
| 1706053800 | 0.6761 | -0.0133 | -1.93 | 0.691 | 0.7032 | 0.6427 | 3031076 |
| 1705967400 | 0.6894 | -0.0334 | -4.62 | 0.7217 | 0.7247 | 0.6759 | 2512567 |
| 1705881000 | 0.7228 | -0.0017 | -0.23 | 0.7247 | 0.7341 | 0.7211 | 1209153 |
| 1705794600 | 0.7245 | 0.0051 | 0.71 | 0.7204 | 0.7259 | 0.7098 | 1341527 |
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
