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 | -0.53194139 | -9.90163987864 | 5.37225547 | 6.28171551 | 4.56585706 | 796062.5 | CX |
| 4 | 0.10313896 | 2.17722497875 | 4.73717512 | 6.42450153 | 4.202484 | 532718.257143 | CX |
| 12 | -2.21466162 | -31.3914847361 | 7.0549757 | 11.97642266 | 2.39759333 | 687452.958333 | CX |
| 26 | 2.48688876 | 105.671029323 | 2.35342532 | 11.97642266 | 1.82719741 | 620725.763587 | CX |
| 52 | 2.60346605 | 116.389938658 | 2.23684803 | 11.97642266 | 0.97284988 | 648533.680872 | CX |
| 156 | 2.60346605 | 116.389938658 | 2.23684803 | 11.97642266 | 0.97284988 | 648533.680872 | CX |
| 260 | 2.60346605 | 116.389938658 | 2.23684803 | 11.97642266 | 0.97284988 | 648533.680872 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 5.09373794 | 0.32 | 6.74 | 4.76249525 | 5.16439042 | 4.6708131 | 1203379 |
| 1715730600 | 4.77225737 | -0.88 | -15.52 | 5.62988741 | 5.66605869 | 4.61764906 | 1764663 |
| 1715644200 | 5.64920568 | -0.31 | -5.19 | 4.60908875 | 6.28171551 | 4.56585706 | 782147 |
| 1715557800 | 5.9581725 | 0.2 | 3.39 | 5.7820031 | 6.04147233 | 5.74744108 | 287027 |
| 1715471400 | 5.76268438 | 0.3 | 5.47 | 5.46619997 | 6.05234176 | 5.46615863 | 415319 |
| 1715385000 | 5.46363614 | -0.18 | -3.19 | 5.61918819 | 6.08212071 | 5.35915692 | 661667 |
| 1715298600 | 5.64384128 | 0.28 | 5.32 | 5.37225547 | 5.76938165 | 5.34857418 | 458232 |
| 1715212200 | 5.35887775 | -0.57 | -9.56 | 5.89869954 | 5.95390692 | 5.22595433 | 555199 |
| 1715125800 | 5.9255425 | -0.09 | -1.56 | 6.01408056 | 6.30082026 | 5.82449727 | 440212 |
| 1715039400 | 6.01959398 | 0.3 | 5.30 | 4.60908875 | 6.42450153 | 4.56585706 | 681594 |
| 1714953000 | 5.71637139 | 0.63 | 12.31 | 5.08392781 | 5.84427037 | 4.92948209 | 516982 |
| 1714866600 | 5.08996477 | -0.04 | -0.82 | 5.12924723 | 5.27058499 | 5.03347768 | 218191 |
| 1714780200 | 5.13214048 | 0.52 | 11.17 | 4.60908875 | 5.23592143 | 4.56585706 | 508785 |
| 1714693800 | 4.61634694 | -0.03 | -0.72 | 4.65086511 | 4.75049077 | 4.4142186 | 332620 |
| 1714607400 | 4.6497744 | 0.1 | 2.17 | 4.53489735 | 4.68171344 | 4.202484 | 393660 |
| 1714521000 | 4.55120001 | -0.19 | -3.95 | 4.73100601 | 4.8473351 | 4.28105444 | 424113 |
| 1714434600 | 4.73844606 | 0.03 | 0.63 | 5.53659938 | 5.66074729 | 4.51948302 | 388247 |
| 1714348200 | 4.70858412 | -0.17 | -3.43 | 4.86555058 | 5.028658 | 4.67561084 | 198855 |
| 1714261800 | 4.87567789 | 0.17 | 3.64 | 4.70008105 | 4.92395068 | 4.41312655 | 376753 |
| 1714175400 | 4.70431556 | -0.17 | -3.49 | 4.87245939 | 4.88860047 | 4.60184461 | 400991 |
| 1714089000 | 4.8743637 | -0.04 | -0.74 | 4.92447007 | 5.05269856 | 4.65847134 | 576889 |
| 1714002600 | 4.910658 | -0.5 | -9.18 | 5.40382726 | 5.58502912 | 4.85689889 | 498666 |
| 1713916200 | 5.40693933 | -0.19 | -3.45 | 5.58987839 | 6.12774187 | 5.3384289 | 561049 |
| 1713829800 | 5.59985709 | 0.06 | 1.14 | 5.53659938 | 5.66558719 | 5.43935354 | 559882 |
| 1713743400 | 5.53646572 | -0.05 | -0.97 | 5.6222562 | 5.88567439 | 5.36690154 | 418989 |
| 1713657000 | 5.59095755 | 0.64 | 12.85 | 4.93433007 | 5.66112864 | 4.82381288 | 337894 |
| 1713570600 | 4.95421412 | -0.03 | -0.57 | 4.98576498 | 5.2722733 | 4.47730224 | 471193 |
| 1713484200 | 4.98269605 | 0.25 | 5.37 | 4.73717512 | 5.14542725 | 4.58429019 | 482898 |
| 1713397800 | 4.72870289 | -0.38 | -7.50 | 5.08389453 | 5.14712024 | 4.67712133 | 766102 |
| 1713311400 | 5.11229411 | 0.34 | 7.13 | 4.7827978 | 5.21673099 | 4.5369213 | 610699 |
| 1713225000 | 4.77186879 | -0.38 | -7.33 | 4.45736352 | 5.23332645 | 4.2659569 | 1095098 |
| 1713138600 | 5.14952105 | 0.71 | 16.00 | 4.45736352 | 5.23907588 | 4.2659569 | 937225 |
| 1713052200 | 4.43920316 | -1.04 | -19.03 | 5.45231204 | 5.48582877 | 3.80923307 | 1202548 |
| 1712965800 | 5.48242543 | -0.88 | -13.79 | 6.37431945 | 6.68419137 | 4.98311219 | 1054847 |
| 1712879400 | 6.35959313 | -0.21 | -3.14 | 6.56131395 | 6.88058023 | 6.30778116 | 319829 |
| 1712793000 | 6.56604558 | -0.11 | -1.68 | 6.65715294 | 6.74180591 | 6.28646655 | 239378 |
| 1712706600 | 6.67840743 | -0.64 | -8.71 | 7.33678252 | 7.35186887 | 6.61289952 | 280570 |
| 1712620200 | 7.31580829 | 0.11 | 1.58 | 6.87363341 | 7.46367863 | 6.75652461 | 343820 |
| 1712533800 | 7.20176604 | 0.21 | 3.00 | 6.98352073 | 7.38072433 | 6.96230178 | 184974 |
| 1712447400 | 6.99209784 | 0.12 | 1.72 | 6.83702397 | 7.26979643 | 6.78392865 | 277236 |
| 1712361000 | 6.87394772 | 0.01 | 0.12 | 6.87363341 | 6.99519164 | 6.47525229 | 255027 |
| 1712274600 | 6.86537301 | 0.09 | 1.33 | 6.76170511 | 7.17057147 | 6.61105143 | 256560 |
| 1712188200 | 6.7754236 | -0.07 | -1.07 | 6.79535213 | 7.17877148 | 6.51902832 | 375510 |
| 1712101800 | 6.8488554 | -0.87 | -11.23 | 7.65570983 | 7.65570983 | 6.80227891 | 520299 |
| 1712015400 | 7.71541199 | -0.5 | -6.13 | 8.74540233 | 9.24840856 | 7.40040883 | 357650 |
| 1711929000 | 8.21951143 | 0.11 | 1.33 | 8.11399922 | 8.29714409 | 8.10025012 | 112056 |
| 1711842600 | 8.11164472 | -0.27 | -3.17 | 8.3754874 | 8.49414674 | 8.06362428 | 183358 |
| 1711756200 | 8.37733882 | -0.03 | -0.39 | 8.38751462 | 8.66986759 | 8.04029174 | 421100 |
| 1711669800 | 8.40995554 | 0.03 | 0.33 | 8.43620373 | 8.61900819 | 8.19040926 | 419380 |
| 1711583400 | 8.38270137 | -0.36 | -4.16 | 8.74540233 | 9.24840856 | 8.35204722 | 555328 |
| 1711497000 | 8.74646501 | 0.11 | 1.26 | 8.64025989 | 9.46051532 | 8.59940482 | 542264 |
| 1711410600 | 8.63748309 | 0.17 | 2.06 | 7.54667385 | 8.93641518 | 7.23390625 | 521470 |
| 1711324200 | 8.46279099 | -0.01 | -0.11 | 8.46573958 | 8.58787991 | 8.13195718 | 314724 |
| 1711237800 | 8.47224096 | 0.56 | 7.10 | 7.98099806 | 9.07683129 | 7.94402234 | 713608 |
| 1711151400 | 7.91046171 | -0.13 | -1.56 | 8.05284046 | 8.39600124 | 7.65144889 | 520754 |
| 1711065000 | 8.03612656 | -0.32 | -3.80 | 8.3865168 | 8.42954061 | 7.82405646 | 340164 |
| 1710978600 | 8.35388454 | 0.81 | 10.74 | 7.54667385 | 8.4522636 | 7.23390625 | 455707 |
| 1710892200 | 7.54380762 | -1.21 | -13.87 | 8.7862079 | 8.8675765 | 7.34329188 | 698681 |
| 1710805800 | 8.75862011 | -0.68 | -7.24 | 9.5303039 | 9.9944282 | 8.62091923 | 318334 |
| 1710719400 | 9.44187081 | 1.03 | 12.29 | 8.51225874 | 9.92918681 | 8.30724296 | 718935 |
| 1710633000 | 8.40869999 | -1.34 | -13.73 | 9.73289116 | 9.85309935 | 8.20841388 | 393587 |
| 1710546600 | 9.7467556 | 0.14 | 1.48 | 9.5303039 | 9.9944282 | 8.79541762 | 688759 |
| 1710460200 | 9.60458317 | 0.04 | 0.39 | 9.5303039 | 9.9944282 | 9.222589 | 373941 |
| 1710373800 | 9.5670365 | -0.56 | -5.55 | 10.11401255 | 10.23420025 | 9.33179398 | 436166 |
| 1710287400 | 10.12918332 | 0.21 | 2.14 | 9.80157344 | 10.52797334 | 9.32994851 | 843738 |
| 1710201000 | 9.91733367 | 0.33 | 3.46 | 6.43873787 | 10.27838626 | 6.36983 | 1379316 |
| 1710114600 | 9.58523274 | -2.15 | -18.29 | 11.60026708 | 11.97642266 | 9.17326216 | 1271976 |
| 1710028200 | 11.7303672 | 4.17 | 55.11 | 7.53971353 | 11.7303672 | 7.50322066 | 2360276 |
| 1709941800 | 7.56273184 | 0.37 | 5.15 | 7.21110533 | 7.799951 | 6.95081882 | 480813 |
| 1709855400 | 7.19219571 | -0.01 | -0.15 | 7.23955386 | 7.974072 | 7.05902821 | 904123 |
| 1709769000 | 7.203051 | 0.7 | 10.77 | 6.43873787 | 7.34137624 | 6.08355649 | 1431649 |
| 1709682600 | 6.50253933 | -0.86 | -11.70 | 7.45329428 | 7.51734434 | 6.08227306 | 1026668 |
| 1709596200 | 7.36432168 | -0.5 | -6.30 | 7.37624435 | 8.38885386 | 7.33533768 | 1212769 |
| 1709509800 | 7.85975263 | 0.16 | 2.09 | 7.67928655 | 8.45421944 | 7.48233019 | 965566 |
| 1709423400 | 7.69911767 | -0.25 | -3.13 | 8.02957488 | 8.1798714 | 7.53119464 | 577343 |
| 1709337000 | 7.94792758 | 0.56 | 7.62 | 7.37624435 | 8.38885386 | 7.37624435 | 1162643 |
| 1709250600 | 7.38549281 | -0.52 | -6.59 | 7.89381717 | 8.3492433 | 7.19715457 | 932672 |
| 1709164200 | 7.90667117 | 0.76 | 10.67 | 7.29489291 | 8.75154297 | 7.06121967 | 1898525 |
| 1709077800 | 7.14463662 | -0.83 | -10.37 | 7.96489895 | 8.23005164 | 7.06232204 | 1377541 |
| 1708991400 | 7.97090887 | -0.6 | -6.99 | 2.39759333 | 9.21399197 | 2.39759333 | 2144041 |
| 1708905000 | 8.56963284 | 0.4 | 4.93 | 8.12934048 | 9.37669479 | 8.12934048 | 921317 |
| 1708818600 | 8.16718555 | -0.09 | -1.11 | 8.24081422 | 8.49279566 | 7.62277147 | 808312 |
| 1708732200 | 8.25875911 | 0.06 | 0.74 | 8.28186715 | 9.15740644 | 7.87113809 | 1402069 |
| 1708645800 | 8.19771755 | 1.1 | 15.48 | 7.0549757 | 9.00796916 | 7.0549757 | 1922873 |
| 1708559400 | 7.09860618 | 0.37 | 5.49 | 6.80571301 | 7.13857002 | 6.04447774 | 1528753 |
| 1708473000 | 6.72905497 | -0.85 | -11.24 | 7.70616778 | 7.76118945 | 6.2147092 | 2047368 |
| 1708386600 | 7.58152296 | 1.75 | 30.12 | 2.39759333 | 7.97803734 | 2.39759333 | 2614481 |
| 1708300200 | 5.82675451 | 1.15 | 24.50 | 4.7110122 | 6.3585313 | 4.7110122 | 1499617 |
| 1708213800 | 4.68014801 | 0.32 | 7.23 | 4.45787219 | 4.92481231 | 4.29514206 | 1160459 |
| 1708127400 | 4.36457111 | 0.94 | 27.43 | 3.48773366 | 4.5714666 | 3.367656 | 1929056 |
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
