We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521480 | 5.238 | 0.1 | 1.89 | 5.143 | 5.241 | 5.13 | 19162676 |
| 1714435080 | 5.141 | -0.02 | -0.35 | 5.157 | 5.167 | 5.13 | 12806029 |
| 1714348680 | 5.159 | -0 | -0.04 | 5.162 | 5.164 | 5.153 | 4638516 |
| 1714262280 | 5.161 | 0 | 0.04 | 5.16 | 5.17 | 5.151 | 6404054 |
| 1714175880 | 5.159 | -0.04 | -0.71 | 5.197 | 5.198 | 5.131 | 11365443 |
| 1714089480 | 5.196 | 0.01 | 0.13 | 5.188 | 5.215 | 5.15 | 11369626 |
| 1714003080 | 5.189 | 0.02 | 0.46 | 5.164 | 5.201 | 5.139 | 13233919 |
| 1713916680 | 5.165 | -0.03 | -0.58 | 5.195 | 5.222 | 5.123 | 12374040 |
| 1713830280 | 5.195 | -0.06 | -1.05 | 5.252 | 5.254 | 5.179 | 13466239 |
| 1713743880 | 5.25 | -0.01 | -0.11 | 5.259 | 5.27 | 5.24 | 7508760 |
| 1713657480 | 5.256 | 0 | 0.00 | 5.256 | 5.277 | 5.25 | 9902411 |
| 1713571080 | 5.256 | -0.04 | -0.79 | 5.297 | 5.312 | 5.221 | 20033350 |
| 1713484680 | 5.298 | 0.02 | 0.44 | 5.275 | 5.3 | 5.264 | 15552707 |
| 1713398280 | 5.275 | -0.03 | -0.58 | 5.306 | 5.35 | 5.259 | 25651869 |
| 1713311880 | 5.306 | 0.07 | 1.26 | 5.238 | 5.32 | 5.229 | 19006343 |
| 1713225480 | 5.24 | -0.04 | -0.83 | 5.261 | 5.31 | 5.15 | 39808673 |
| 1713139080 | 5.284 | -0.03 | -0.64 | 5.317 | 5.381 | 5.25 | 18149929 |
| 1713052680 | 5.318 | 0.14 | 2.60 | 5.183 | 5.451 | 5.172 | 33397420 |
| 1712966280 | 5.183 | 0.08 | 1.59 | 5.102 | 5.19 | 5.096 | 39437814 |
| 1712879880 | 5.102 | 0.03 | 0.51 | 5.076 | 5.126 | 5.075 | 16021371 |
| 1712793480 | 5.076 | 0.03 | 0.59 | 5.047 | 5.1 | 5.035 | 21048946 |
| 1712707080 | 5.046 | -0.02 | -0.36 | 5.064 | 5.079 | 5.031 | 22845492 |
| 1712620680 | 5.064 | -0.04 | -0.84 | 5.107 | 5.109 | 5.05 | 23951861 |
| 1712534280 | 5.107 | 0 | 0.02 | 5.108 | 5.113 | 5.101 | 9531729 |
| 1712447880 | 5.106 | -0 | -0.04 | 5.108 | 5.114 | 5.104 | 10657874 |
| 1712361480 | 5.108 | 0.02 | 0.39 | 5.088 | 5.109 | 5.066 | 19740480 |
| 1712275080 | 5.088 | -0 | -0.08 | 5.091 | 5.098 | 5.044 | 21329924 |
| 1712188680 | 5.092 | -0.01 | -0.25 | 5.107 | 5.129 | 5.071 | 25378330 |
| 1712102280 | 5.105 | 0.01 | 0.20 | 5.095 | 5.16 | 5.066 | 40598741 |
| 1712015880 | 5.095 | 0.04 | 0.81 | 5.055 | 5.1 | 5.041 | 29547044 |
| 1711929480 | 5.054 | -0.01 | -0.16 | 5.063 | 5.067 | 5.054 | 9961097 |
| 1711843080 | 5.062 | -0 | -0.02 | 5.063 | 5.067 | 5.056 | 9592190 |
| 1711756680 | 5.063 | 0.03 | 0.52 | 5.038 | 5.065 | 5.036 | 13462268 |
| 1711670280 | 5.037 | 0.04 | 0.74 | 5 | 5.044 | 4.999 | 18304139 |
| 1711583880 | 5 | -0.01 | -0.26 | 5.013 | 5.025 | 5 | 19222322 |
| 1711497480 | 5.013 | 0.01 | 0.22 | 4.999 | 5.023 | 4.995 | 16271645 |
| 1711411080 | 5.002 | -0.04 | -0.69 | 5.035 | 5.04 | 4.993 | 21804227 |
| 1711324680 | 5.037 | -0.01 | -0.16 | 5.046 | 5.049 | 5.031 | 8377061 |
| 1711238280 | 5.045 | -0 | -0.02 | 5.048 | 5.05 | 5.04 | 8409454 |
| 1711151880 | 5.046 | 0.03 | 0.60 | 5.016 | 5.053 | 5.009 | 21215931 |
| 1711065480 | 5.016 | -0 | -0.06 | 5.019 | 5.02 | 4.986 | 20850986 |
| 1710979080 | 5.019 | -0.06 | -1.20 | 5.08 | 5.087 | 5.011 | 26086541 |
| 1710892680 | 5.08 | 0.02 | 0.40 | 5.06 | 5.09 | 5.04 | 31939540 |
| 1710806280 | 5.06 | 0.02 | 0.32 | 5.044 | 5.066 | 5.018 | 21206541 |
| 1710719880 | 5.044 | 0 | 0.02 | 5.043 | 5.05 | 5.036 | 14838658 |
| 1710633480 | 5.043 | 0 | 0.02 | 5.041 | 5.058 | 5.035 | 18264629 |
| 1710547080 | 5.042 | 0.02 | 0.48 | 5.037 | 5.137 | 5.02 | 27798069 |
| 1710460680 | 5.018 | 0 | 0.00 | 5.018 | 5.018 | 5.018 | 0 |
| 1710374280 | 5.018 | 0 | 0.10 | 5.012 | 5.025 | 4.99 | 30318789 |
| 1710287880 | 5.013 | -0.01 | -0.12 | 5.019 | 5.03 | 4.995 | 31492607 |
| 1710201480 | 5.019 | -0.02 | -0.46 | 5.042 | 5.042 | 4.993 | 37462130 |
| 1710115080 | 5.042 | 0.01 | 0.14 | 5.042 | 5.056 | 5.023 | 19269298 |
| 1710028680 | 5.035 | 0 | 0.00 | 5.035 | 5.035 | 5.035 | 31 |
| 1709942280 | 5.035 | 0.05 | 0.96 | 4.987 | 5.038 | 4.983 | 31254545 |
| 1709855880 | 4.987 | -0 | -0.04 | 4.99 | 4.997 | 4.965 | 26994605 |
| 1709769480 | 4.989 | -0.02 | -0.44 | 5.009 | 5.014 | 4.967 | 34472639 |
| 1709683080 | 5.011 | 0.01 | 0.20 | 5.002 | 5.012 | 4.978 | 43181514 |
| 1709596680 | 5.001 | -0.01 | -0.24 | 5.014 | 5.023 | 4.98 | 37851331 |
| 1709510280 | 5.013 | -0 | -0.04 | 5.014 | 5.03 | 5.006 | 13283065 |
| 1709423880 | 5.015 | 0.01 | 0.24 | 5.004 | 5.018 | 5 | 16740604 |
| 1709337480 | 5.003 | -0.01 | -0.24 | 5.015 | 5.027 | 4.981 | 25732303 |
| 1709251080 | 5.015 | 0.01 | 0.26 | 5.001 | 5.025 | 4.98 | 27793758 |
| 1709164680 | 5.002 | 0.03 | 0.52 | 4.976 | 5.01 | 4.962 | 28281209 |
| 1709078280 | 4.976 | -0.03 | -0.54 | 5.003 | 5.018 | 4.965 | 22133484 |
| 1708991880 | 5.003 | -0.04 | -0.69 | 5.039 | 5.039 | 5.001 | 17661461 |
| 1708905480 | 5.038 | 0.01 | 0.14 | 5.031 | 5.04 | 5.025 | 6111989 |
| 1708819080 | 5.031 | 0 | 0.02 | 5.029 | 5.044 | 5.024 | 7406592 |
| 1708732680 | 5.03 | 0.03 | 0.64 | 4.998 | 5.03 | 4.994 | 13841948 |
| 1708646280 | 4.998 | 0.02 | 0.38 | 4.98 | 5 | 4.961 | 14195604 |
| 1708559880 | 4.979 | 0 | 0.10 | 4.974 | 4.98 | 4.955 | 18957218 |
| 1708473480 | 4.974 | -0.04 | -0.82 | 5.014 | 5.019 | 4.959 | 23140170 |
| 1708387080 | 5.015 | -0 | -0.02 | 5.017 | 5.022 | 4.992 | 23270798 |
| 1708300680 | 5.016 | -0 | -0.04 | 5.019 | 5.022 | 5.011 | 7893222 |
| 1708214280 | 5.018 | 0 | 0.02 | 5.017 | 5.024 | 5.01 | 10263855 |
| 1708127880 | 5.017 | -0 | -0.02 | 5.018 | 5.022 | 4.996 | 16775740 |
| 1708041480 | 5.018 | 0.01 | 0.12 | 5.013 | 5.024 | 4.994 | 19974010 |
| 1707955080 | 5.012 | 0.01 | 0.20 | 5.003 | 5.019 | 4.986 | 16598299 |
| 1707868680 | 5.002 | 0.01 | 0.14 | 4.994 | 5.01 | 4.989 | 12936321 |
| 1707782280 | 4.995 | -0.01 | -0.24 | 5.007 | 5.013 | 4.985 | 13972086 |
| 1707695880 | 5.007 | 0.01 | 0.30 | 4.993 | 5.015 | 4.987 | 8324096 |
| 1707609480 | 4.992 | -0 | -0.08 | 4.997 | 5.008 | 4.986 | 7434457 |
| 1707523080 | 4.996 | -0.03 | -0.54 | 5.022 | 5.026 | 4.98 | 15072988 |
| 1707436680 | 5.023 | 0.03 | 0.64 | 4.992 | 5.026 | 4.974 | 12306776 |
| 1707350280 | 4.991 | 0 | 0.00 | 4.991 | 4.997 | 4.986 | 10582538 |
| 1707263880 | 4.991 | -0.02 | -0.36 | 5.01 | 5.015 | 4.978 | 10833340 |
| 1707177480 | 5.009 | 0 | 0.00 | 5.01 | 5.034 | 4.997 | 10320026 |
| 1707091080 | 5.009 | 0.02 | 0.30 | 4.994 | 5.014 | 4.989 | 4768483 |
| 1707004680 | 4.994 | -0.01 | -0.18 | 5.001 | 5.014 | 4.985 | 6992116 |
| 1706918280 | 5.003 | 0.06 | 1.13 | 4.946 | 5.003 | 4.941 | 10389883 |
| 1706831880 | 4.947 | -0.04 | -0.80 | 4.987 | 5.001 | 4.942 | 13637116 |
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
