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 | 0.0384 | 7.74662094008 | 0.4957 | 0.6011 | 0.4669 | 79602385.5417 | CX |
| 4 | -0.0982 | -15.5306025621 | 0.6323 | 0.6453 | 0.4315 | 96067310.0264 | CX |
| 12 | 0.0238 | 4.66392318244 | 0.5103 | 0.785 | 0.4315 | 101055966.386 | CX |
| 26 | -0.0138 | -2.51870779339 | 0.5479 | 0.785 | 0.4315 | 95262955.3666 | CX |
| 52 | 0.0686 | 14.7368421053 | 0.4655 | 0.95 | 0.39948 | 76625707.9408 | CX |
| 156 | -0.6359 | -54.3504273504 | 1.17 | 1.76 | 0.28704 | 53379682.6755 | CX |
| 260 | 0.2131 | 66.3862928349 | 0.321 | 1.98 | 0.1105 | 78308217.2133 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 0.5452 | -0.0107 | -1.92 | 0.5559 | 0.6011 | 0.5419 | 74817016 |
| 1713829800 | 0.5559 | 0.0312 | 5.95 | 0.5205 | 0.572 | 0.5205 | 86704005 |
| 1713743400 | 0.5247 | -0.004 | -0.76 | 0.5266 | 0.53709 | 0.5179 | 45747172 |
| 1713657000 | 0.5287 | 0.0241 | 4.78 | 0.5029 | 0.5306 | 0.4983 | 72491593 |
| 1713570600 | 0.5046 | 0.0015 | 0.30 | 0.5018 | 0.511 | 0.4669 | 108380868 |
| 1713484200 | 0.5031 | 0.0084 | 1.70 | 0.4964 | 0.5065 | 0.4856 | 71809344 |
| 1713397800 | 0.4947 | -0.0022 | -0.44 | 0.4957 | 0.528 | 0.4718 | 97266698 |
| 1713311400 | 0.4969 | -0.0002 | -0.04 | 0.4961 | 0.5023 | 0.476 | 100117260 |
| 1713225000 | 0.4971 | -0.0078 | -1.54 | 0.5019 | 0.5194 | 0.4814 | 121079574 |
| 1713138600 | 0.5049 | 0.0232 | 4.82 | 0.4809 | 0.5076 | 0.4641 | 180411929 |
| 1713052200 | 0.4817 | -0.066 | -12.05 | 0.5465 | 0.5492 | 0.4315 | 245755768 |
| 1712965800 | 0.5477 | -0.0612 | -10.05 | 0.60915 | 0.6158 | 0.5106 | 179002108 |
| 1712879400 | 0.6089 | -0.0086 | -1.39 | 0.6161 | 0.6214 | 0.603 | 69971691 |
| 1712793000 | 0.6175 | 0.0044 | 0.72 | 0.6138 | 0.6204 | 0.592 | 87624076 |
| 1712706600 | 0.6131 | -0.0032 | -0.52 | 0.6154 | 0.6429 | 0.6015 | 107455674 |
| 1712620200 | 0.6163 | 0.0215 | 3.61 | 0.594 | 0.6265 | 0.5883 | 91060247 |
| 1712533800 | 0.5948 | 0.0007 | 0.12 | 0.59327 | 0.6031 | 0.5895 | 38851872 |
| 1712447400 | 0.5941 | 0.006 | 1.02 | 0.5869 | 0.599 | 0.5856 | 36155135 |
| 1712361000 | 0.5881 | -0.005 | -0.84 | 0.5931 | 0.5943 | 0.5689 | 76687454 |
| 1712274600 | 0.5931 | 0.0172 | 2.99 | 0.5741 | 0.62 | 0.5623 | 126360168 |
| 1712188200 | 0.5759 | -0.0098 | -1.67 | 0.5868 | 0.59355 | 0.5662 | 94131664 |
| 1712101800 | 0.5857 | -0.0263 | -4.30 | 0.6111 | 0.6186 | 0.5791 | 133744373 |
| 1712015400 | 0.612 | -0.0167 | -2.66 | 0.6285 | 0.6337 | 0.5945 | 78286627 |
| 1711929000 | 0.6287 | 0.0077 | 1.24 | 0.6214 | 0.6301 | 0.61988 | 32630217 |
| 1711842600 | 0.621 | -0.01026 | -1.63 | 0.6289 | 0.6373 | 0.618 | 51520944 |
| 1711756200 | 0.63126 | 0.00616 | 0.99 | 0.6234 | 0.6453 | 0.6088 | 93184697 |
| 1711669800 | 0.6251 | 0.0142 | 2.32 | 0.6119 | 0.6379 | 0.6029 | 101170065 |
| 1711583400 | 0.6109 | -0.0212 | -3.35 | 0.6323 | 0.6348 | 0.6063 | 87466427 |
| 1711497000 | 0.6321 | -0.0078 | -1.22 | 0.6404 | 0.6531 | 0.6254 | 73072426 |
| 1711410600 | 0.6399 | 0.0063 | 0.99 | 0.631 | 0.663 | 0.6267 | 130656962 |
| 1711324200 | 0.6336 | 0.0154 | 2.49 | 0.6181 | 0.6357 | 0.6136 | 52358871 |
| 1711237800 | 0.6182 | 0.0084 | 1.38 | 0.6106 | 0.651 | 0.6034 | 38824441 |
| 1711151400 | 0.6098 | -0.0318 | -4.96 | 0.6406 | 0.6453 | 0.5986 | 101174996 |
| 1711065000 | 0.6416 | 0.0295 | 4.82 | 0.6085 | 0.655 | 0.5974 | 137241110 |
| 1710978600 | 0.6121 | 0.0269 | 4.60 | 0.5864 | 0.6188 | 0.5686 | 125957272 |
| 1710892200 | 0.5852 | -0.0691 | -10.56 | 0.6434 | 0.649 | 0.5713 | 179719719 |
| 1710805800 | 0.6543 | 0.0351 | 5.67 | 0.6168 | 0.6699 | 0.5944 | 117453901 |
| 1710719400 | 0.6192 | 0.0167 | 2.77 | 0.606 | 0.6247 | 0.5865 | 69994448 |
| 1710633000 | 0.6025 | -0.0329 | -5.18 | 0.6349 | 0.6475 | 0.5926 | 79335618 |
| 1710546600 | 0.6354 | -0.0343 | -5.12 | 0.67 | 0.6754 | 0.5997 | 243471422 |
| 1710460200 | 0.6697 | -0.0209 | -3.03 | 0.6898 | 0.708 | 0.6379 | 140259282 |
| 1710373800 | 0.6906 | 0.0026 | 0.38 | 0.6868 | 0.73472 | 0.6692 | 105839705 |
| 1710287400 | 0.688 | -0.0285 | -3.98 | 0.7182 | 0.7332 | 0.6629 | 214561699 |
| 1710201000 | 0.7165 | 0.1085 | 17.85 | 0.6078 | 0.785 | 0.5832 | 438251906 |
| 1710114600 | 0.608 | -0.0151 | -2.42 | 0.6215 | 0.6289 | 0.5975 | 69989201 |
| 1710028200 | 0.6231 | 0.0012 | 0.19 | 0.6204 | 0.6339 | 0.6174 | 64772196 |
| 1709941800 | 0.6219 | -0.0073 | -1.16 | 0.6288 | 0.6348 | 0.6029 | 106174529 |
| 1709855400 | 0.6292 | 0.0168 | 2.74 | 0.6118 | 0.6403 | 0.6066 | 147287661 |
| 1709769000 | 0.6124 | 0.0171 | 2.87 | 0.5917 | 0.6242 | 0.576 | 189870558 |
| 1709682600 | 0.5953 | -0.056 | -8.60 | 0.6467 | 0.6699 | 0.5364 | 289124737 |
| 1709596200 | 0.6513 | 0.0254 | 4.06 | 0.6273 | 0.6659 | 0.6167 | 165399838 |
| 1709509800 | 0.6259 | -0.0182 | -2.83 | 0.6392 | 0.6419 | 0.5867 | 98044544 |
| 1709423400 | 0.6441 | 0.0421 | 6.99 | 0.6015 | 0.6518 | 0.6 | 156724567 |
| 1709337000 | 0.602 | 0.0138 | 2.35 | 0.5869 | 0.604 | 0.5831 | 94304213 |
| 1709250600 | 0.5882 | 0.012 | 2.08 | 0.573 | 0.6262 | 0.568 | 202701670 |
| 1709164200 | 0.5762 | -0.0105 | -1.79 | 0.5894 | 0.6069 | 0.528 | 174727931 |
| 1709077800 | 0.5867 | 0.0347 | 6.29 | 0.5512 | 0.5975 | 0.548 | 153641849 |
| 1708991400 | 0.552 | 0.0094 | 1.73 | 0.5425 | 0.5532 | 0.5287 | 58022294 |
| 1708905000 | 0.5426 | -0.0023 | -0.42 | 0.5446 | 0.5488 | 0.5415 | 25771308 |
| 1708818600 | 0.5449 | 0.0101 | 1.89 | 0.535 | 0.5479 | 0.5313 | 30584727 |
| 1708732200 | 0.5348 | -0.0062 | -1.15 | 0.5419 | 0.5434 | 0.5253 | 54199744 |
| 1708645800 | 0.541 | -0.0079 | -1.44 | 0.5475 | 0.5516 | 0.5362 | 60876915 |
| 1708559400 | 0.5489 | -0.0142 | -2.52 | 0.5622 | 0.5631 | 0.5329 | 67121613 |
| 1708473000 | 0.5631 | 0.0007 | 0.12 | 0.5628 | 0.5752 | 0.5451 | 103975741 |
| 1708386600 | 0.5624 | 0.0057 | 1.02 | 0.5572 | 0.5681 | 0.5536 | 52419789 |
| 1708300200 | 0.5567 | 0.0067 | 1.22 | 0.5493 | 0.5627 | 0.5472 | 34595705 |
| 1708213800 | 0.55 | -0.0156 | -2.76 | 0.5637 | 0.5659 | 0.5395 | 48256824 |
| 1708127400 | 0.5656 | 0.0029 | 0.52 | 0.5621 | 0.5796 | 0.5527 | 89903916 |
| 1708041000 | 0.5627 | 0.0242 | 4.49 | 0.5393 | 0.5794 | 0.5376 | 117572647 |
| 1707954600 | 0.5385 | 0.0143 | 2.73 | 0.5242 | 0.5424 | 0.5206 | 59560175 |
| 1707868200 | 0.5242 | -0.0079 | -1.48 | 0.5321 | 0.5341 | 0.5143 | 54546756 |
| 1707781800 | 0.5321 | 0.006 | 1.14 | 0.5262 | 0.5382 | 0.51425 | 72867381 |
| 1707695400 | 0.5261 | 0.0019 | 0.36 | 0.5236 | 0.5362 | 0.52169 | 40250883 |
| 1707609000 | 0.5242 | -0.002 | -0.38 | 0.5259 | 0.5284 | 0.519 | 26800563 |
| 1707522600 | 0.5262 | 0.0119 | 2.31 | 0.5153 | 0.5286 | 0.51403 | 60287072 |
| 1707436200 | 0.5143 | 0.0007 | 0.14 | 0.5139 | 0.5193 | 0.5101 | 71531422 |
| 1707349800 | 0.5136 | 0.0082 | 1.62 | 0.5051 | 0.5155 | 0.499 | 59562707 |
| 1707263400 | 0.5054 | -0.0007 | -0.14 | 0.5054 | 0.5109 | 0.498 | 54207303 |
| 1707177000 | 0.5061 | 0.0032 | 0.64 | 0.5029 | 0.5136 | 0.4966 | 65184584 |
| 1707090600 | 0.5029 | -0.016 | -3.08 | 0.5188 | 0.519 | 0.5001 | 29197514 |
| 1707004200 | 0.5189 | 0.0089 | 1.75 | 0.5091 | 0.5268 | 0.505 | 64147787 |
| 1706917800 | 0.51 | 0.0037 | 0.73 | 0.5057 | 0.5139 | 0.4985 | 62832540 |
| 1706831400 | 0.5063 | 0.0033 | 0.66 | 0.5034 | 0.5105 | 0.4896 | 77558252 |
| 1706745000 | 0.503 | -0.0079 | -1.55 | 0.5103 | 0.51586 | 0.4853 | 96043029 |
| 1706658600 | 0.5109 | -0.0245 | -4.58 | 0.5342 | 0.5392 | 0.5078 | 83276038 |
| 1706572200 | 0.5354 | 0.0115 | 2.20 | 0.5232 | 0.5399 | 0.5192 | 54669406 |
| 1706485800 | 0.5239 | -0.0062 | -1.17 | 0.5303 | 0.5355 | 0.5208 | 29580815 |
| 1706399400 | 0.5301 | -0.0009 | -0.17 | 0.5319 | 0.5347 | 0.5262 | 22928791 |
| 1706313000 | 0.531 | 0.0173 | 3.37 | 0.513 | 0.5368 | 0.5081 | 63772190 |
| 1706226600 | 0.5137 | -0.0052 | -1.00 | 0.5172 | 0.5173 | 0.5035 | 65034645 |
| 1706140200 | 0.5189 | 0.0018 | 0.35 | 0.5172 | 0.519 | 0.5105 | 66045414 |
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
