We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.748542 | 13.0058449679 | 5.75542767 | 7.53810117 | 5.75449911 | 4127.2264985 | CX |
| 4 | 0.40376728 | 6.61891613075 | 6.10020239 | 7.53810117 | 4.60060108 | 3872.93794718 | CX |
| 12 | 4.37589712 | 205.627252699 | 2.12807255 | 7.76615232 | 2.04297986 | 6000.67139318 | CX |
| 26 | 4.11378967 | 172.112128375 | 2.39018 | 7.76615232 | 1.99878931 | 6595.43460103 | CX |
| 52 | 4.48559347 | 222.237731004 | 2.0183762 | 7.76615232 | 1.14162826 | 7424.39843607 | CX |
| 156 | 2.72971862 | 72.3247760638 | 3.77425105 | 7.76615232 | 0.700555 | 22934.71812 | CX |
| 260 | 2.72971862 | 72.3247760638 | 3.77425105 | 7.76615232 | 0.700555 | 22934.71812 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 7.02604125 | 0.17 | 2.42 | 6.86748405 | 7.16474032 | 6.82902018 | 3040 |
| 1715730600 | 6.85982109 | -0.18 | -2.59 | 7.03799381 | 7.17379279 | 6.57300941 | 2747 |
| 1715644200 | 7.04243624 | 0.11 | 1.56 | 5.75542767 | 7.53810117 | 5.75449911 | 7471 |
| 1715557800 | 6.93445788 | 0.05 | 0.79 | 6.88834745 | 7.09426382 | 6.81441013 | 2662 |
| 1715471400 | 6.88011829 | 0.17 | 2.46 | 6.7447485 | 7.03403503 | 6.64768499 | 3648 |
| 1715385000 | 6.71474533 | 0.36 | 5.68 | 6.34318928 | 7.16848064 | 6.32709 | 4864 |
| 1715298600 | 6.35374102 | 0.6 | 10.42 | 5.75542767 | 6.52876842 | 5.75449911 | 4455 |
| 1715212200 | 5.75427957 | 0.07 | 1.28 | 5.67052293 | 5.87234888 | 5.61148518 | 2260 |
| 1715125800 | 5.68142203 | -0.11 | -1.85 | 5.78788519 | 5.95757213 | 5.67067352 | 2211 |
| 1715039400 | 5.78835676 | -0.15 | -2.58 | 6.17784078 | 6.21688842 | 5.78015136 | 2379 |
| 1714953000 | 5.94168633 | 0.16 | 2.79 | 5.76185107 | 5.98912278 | 5.59760445 | 3260 |
| 1714866600 | 5.78023541 | 0.09 | 1.63 | 5.67851912 | 5.91414083 | 5.64960212 | 3613 |
| 1714780200 | 5.68741189 | 0.51 | 9.80 | 5.15158132 | 5.84225068 | 5.1304094 | 3121 |
| 1714693800 | 5.17980268 | 0.27 | 5.59 | 4.88343326 | 5.27738271 | 4.68213016 | 3082 |
| 1714607400 | 4.9053994 | -0.28 | -5.38 | 5.1667199 | 5.18090957 | 4.60060108 | 4226 |
| 1714521000 | 5.18458138 | -0.13 | -2.41 | 5.30241667 | 5.43765045 | 4.97277245 | 5978 |
| 1714434600 | 5.31268975 | -0.27 | -4.84 | 6.17784078 | 6.21688842 | 5.13016598 | 3441 |
| 1714348200 | 5.58310313 | 0.17 | 3.11 | 5.41491655 | 5.69164381 | 5.38201539 | 2003 |
| 1714261800 | 5.41475012 | 0.1 | 1.92 | 5.32564997 | 5.51442085 | 5.19552579 | 2595 |
| 1714175400 | 5.31266586 | -0.1 | -1.79 | 5.41309543 | 5.51384132 | 5.2973284 | 2271 |
| 1714089000 | 5.40974669 | -0.12 | -2.21 | 5.54041682 | 5.71732418 | 5.17060991 | 3418 |
| 1714002600 | 5.53215803 | -0.16 | -2.87 | 5.70137462 | 6.01901864 | 5.49910908 | 3709 |
| 1713916200 | 5.69553593 | -0.21 | -3.63 | 5.90773535 | 6.03188344 | 5.48248093 | 4976 |
| 1713829800 | 5.91019093 | -0.23 | -3.71 | 6.17784078 | 6.26402143 | 5.7935943 | 7447 |
| 1713743400 | 6.138171 | -0.04 | -0.67 | 6.28833612 | 6.39274643 | 6.02174145 | 2788 |
| 1713657000 | 6.17938133 | 0.05 | 0.75 | 6.17784078 | 6.35262599 | 5.92177571 | 5522 |
| 1713570600 | 6.1333448 | -0.38 | -5.82 | 6.50139254 | 7.26425242 | 5.97709255 | 6990 |
| 1713484200 | 6.51262585 | 0.42 | 6.92 | 6.10020239 | 6.72466045 | 5.85788311 | 4250 |
| 1713397800 | 6.09104529 | -0.23 | -3.60 | 6.3929088 | 6.61553069 | 5.96292819 | 3752 |
| 1713311400 | 6.31822203 | -0.27 | -4.04 | 6.57403563 | 6.60053488 | 5.94374851 | 3947 |
| 1713225000 | 6.58428876 | -0.2 | -2.92 | 6.75572965 | 7.24946446 | 6.53561409 | 7087 |
| 1713138600 | 6.78259962 | 0.73 | 12.09 | 5.9411403 | 6.81608951 | 5.71406815 | 4436 |
| 1713052200 | 6.05120776 | -0.64 | -9.59 | 6.66196848 | 6.96369141 | 5.60565371 | 6340 |
| 1712965800 | 6.69277653 | -0.55 | -7.66 | 7.24047871 | 7.45300652 | 5.91568007 | 6628 |
| 1712879400 | 7.24775279 | 0.52 | 7.75 | 6.71873459 | 7.76615232 | 6.704549 | 5016 |
| 1712793000 | 6.726506 | 0.04 | 0.63 | 6.67718116 | 7.03586079 | 6.44353534 | 4005 |
| 1712706600 | 6.6843432 | 0.3 | 4.68 | 6.39253566 | 7.06682116 | 6.26098588 | 5902 |
| 1712620200 | 6.38577683 | 0.97 | 18.01 | 5.3984852 | 6.61116433 | 5.19816636 | 5818 |
| 1712533800 | 5.41120438 | -0.08 | -1.53 | 5.48265158 | 5.53745434 | 5.32666444 | 2714 |
| 1712447400 | 5.49544815 | 0.14 | 2.59 | 5.32876728 | 5.55980968 | 5.28008866 | 2713 |
| 1712361000 | 5.35693829 | 0.27 | 5.30 | 4.99713891 | 5.50528977 | 4.99713891 | 3202 |
| 1712274600 | 5.08743362 | 0.11 | 2.13 | 4.96167616 | 5.23234537 | 4.88471269 | 3671 |
| 1712188200 | 4.98125181 | 0.11 | 2.30 | 4.86781288 | 5.20267299 | 4.80526885 | 3625 |
| 1712101800 | 4.86939568 | -0.5 | -9.36 | 5.3596996 | 5.3711673 | 4.8545914 | 2762 |
| 1712015400 | 5.37232594 | -0.13 | -2.36 | 5.3984852 | 5.48582995 | 5.18628346 | 4656 |
| 1711929000 | 5.50217837 | 0.21 | 3.97 | 5.25497771 | 5.50965559 | 5.07670259 | 3643 |
| 1711842600 | 5.29213862 | 0.23 | 4.56 | 5.02617501 | 5.38672288 | 4.9865439 | 2485 |
| 1711756200 | 5.06133128 | 0.05 | 0.92 | 4.91546598 | 5.15731275 | 4.7914576 | 3505 |
| 1711669800 | 5.01521396 | 0.06 | 1.31 | 4.96815549 | 5.12321764 | 4.81277962 | 5366 |
| 1711583400 | 4.95025669 | -0.07 | -1.39 | 5.0211718 | 5.19129596 | 4.80379809 | 4563 |
| 1711497000 | 5.01998205 | -0.33 | -6.17 | 5.35271783 | 5.54966171 | 5.00595966 | 5493 |
| 1711410600 | 5.35031233 | 0.27 | 5.29 | 2.69252278 | 5.79903759 | 2.67695309 | 13857 |
| 1711324200 | 5.08129359 | 0.22 | 4.59 | 4.81064088 | 5.1100012 | 4.80535051 | 5722 |
| 1711237800 | 4.85848399 | 0.41 | 9.31 | 4.46059409 | 5.28172981 | 4.4326714 | 9214 |
| 1711151400 | 4.44486366 | 0.38 | 9.40 | 4.06431008 | 4.47774481 | 4.02431403 | 10802 |
| 1711065000 | 4.06306979 | -0.17 | -4.05 | 4.22220972 | 4.34720523 | 4.03496786 | 4737 |
| 1710978600 | 4.2344895 | 0.43 | 11.28 | 3.78876447 | 4.3428022 | 3.7219617 | 7091 |
| 1710892200 | 3.80527745 | -0.07 | -1.82 | 3.83694606 | 4.02304472 | 3.57177402 | 7853 |
| 1710805800 | 3.87600262 | 0.04 | 1.01 | 2.69252278 | 4.03237288 | 2.67695309 | 12479 |
| 1710719400 | 3.83737728 | 0.3 | 8.63 | 3.50467728 | 4.03698559 | 3.36419483 | 6330 |
| 1710633000 | 3.532672 | -0.4 | -10.09 | 3.93489986 | 3.93768289 | 3.46725293 | 5381 |
| 1710546600 | 3.92912376 | -0.14 | -3.38 | 2.69252278 | 4.14799237 | 2.67695309 | 15628 |
| 1710460200 | 4.06665164 | -0.25 | -5.81 | 4.3129108 | 4.35480287 | 3.82689448 | 7449 |
| 1710373800 | 4.31753371 | 0.33 | 8.17 | 4.08584651 | 4.5284989 | 4.04567214 | 10640 |
| 1710287400 | 3.99133052 | 0.69 | 20.90 | 3.30078135 | 3.99442438 | 3.23040193 | 12016 |
| 1710201000 | 3.30142987 | 0.48 | 16.85 | 2.69252278 | 3.33427358 | 2.67695309 | 15877 |
| 1710114600 | 2.82541197 | -0.05 | -1.61 | 2.86473425 | 2.88647905 | 2.7711815 | 6686 |
| 1710028200 | 2.8716008 | 0.05 | 1.64 | 2.84712967 | 2.92254056 | 2.78908893 | 7081 |
| 1709941800 | 2.82517912 | 0.07 | 2.50 | 2.76424665 | 2.8327264 | 2.66554056 | 7678 |
| 1709855400 | 2.75634931 | 0.07 | 2.64 | 2.69252278 | 2.83298733 | 2.65541533 | 9991 |
| 1709769000 | 2.68537616 | 0.11 | 4.39 | 2.57659771 | 2.78814567 | 2.54081027 | 8271 |
| 1709682600 | 2.57233575 | -0.17 | -6.25 | 2.74279224 | 2.79081343 | 2.38026954 | 7973 |
| 1709596200 | 2.7437569 | 0.07 | 2.46 | 2.52932457 | 2.79954361 | 2.48540512 | 11828 |
| 1709509800 | 2.6779226 | -0.05 | -1.77 | 2.78804808 | 2.7948472 | 2.56467009 | 6661 |
| 1709423400 | 2.72606875 | 0.02 | 0.63 | 2.68604273 | 2.76246614 | 2.64898448 | 6615 |
| 1709337000 | 2.7089803 | 0.21 | 8.51 | 2.47437016 | 2.88392552 | 2.45070485 | 12078 |
| 1709250600 | 2.49648456 | -0.04 | -1.40 | 2.52932457 | 2.72104082 | 2.46463257 | 8098 |
| 1709164200 | 2.53193877 | 0.38 | 17.87 | 2.15033558 | 2.82601971 | 2.12444391 | 14765 |
| 1709077800 | 2.14804927 | 0.01 | 0.61 | 2.14673188 | 2.22292384 | 2.11858355 | 7580 |
| 1708991400 | 2.13495925 | 0.01 | 0.65 | 2.26156305 | 2.26706978 | 2.0559278 | 6233 |
| 1708905000 | 2.12118667 | 0 | 0.15 | 2.12134703 | 2.15787328 | 2.07731958 | 7707 |
| 1708818600 | 2.11794292 | 0.03 | 1.59 | 2.08311518 | 2.16558574 | 2.05405468 | 6791 |
| 1708732200 | 2.08480476 | 0 | 0.10 | 2.08154726 | 2.11671611 | 2.05301198 | 6736 |
| 1708645800 | 2.08266918 | -0.06 | -2.59 | 2.12807255 | 2.15166762 | 2.04297986 | 6406 |
| 1708559400 | 2.13807476 | -0.08 | -3.82 | 2.26156305 | 2.26706978 | 2.10165171 | 6148 |
| 1708473000 | 2.22298161 | -0.05 | -2.05 | 2.26910932 | 2.3198133 | 2.20060964 | 10107 |
| 1708386600 | 2.26945591 | -0.01 | -0.42 | 2.07296664 | 2.31834777 | 2.059782 | 5833 |
| 1708300200 | 2.27908569 | 0.04 | 1.87 | 2.2358234 | 2.32189144 | 2.21595385 | 8170 |
| 1708213800 | 2.23718748 | 0.07 | 3.15 | 2.16087961 | 2.24245514 | 2.10927545 | 7520 |
| 1708127400 | 2.16883969 | -0.04 | -1.92 | 2.21178292 | 2.26068116 | 2.14934563 | 7682 |
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
