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 | -0.0888751 | -5.88820928411 | 1.509374 | 1.65534055 | 1.42475914 | 12754.4382247 | CX |
| 4 | -0.24678987 | -14.8018672254 | 1.66728877 | 2.24404951 | 1.41316342 | 61265.1599752 | CX |
| 12 | 0.19697503 | 16.0989936388 | 1.22352387 | 2.55352182 | 1.19988733 | 98868.3556805 | CX |
| 26 | 0.19628798 | 16.0338367183 | 1.22421092 | 2.55352182 | 1.15970887 | 67531.379315 | CX |
| 52 | -0.82226948 | -36.6631475338 | 2.24276838 | 2.84107904 | 1.02855836 | 66519.3809558 | CX |
| 156 | -1.13153885 | -44.3386407587 | 2.55203775 | 5.97354335 | 1.02855836 | 67529.4352419 | CX |
| 260 | -1.13153885 | -44.3386407587 | 2.55203775 | 5.97354335 | 1.02855836 | 67529.4352419 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 1.45070931 | -0.05 | -3.36 | 1.49997161 | 1.50349288 | 1.42475914 | 9520 |
| 1714175400 | 1.5011194 | -0.07 | -4.32 | 1.56891129 | 1.56971904 | 1.4310765 | 4291 |
| 1714089000 | 1.56890155 | 0.06 | 4.21 | 1.50716292 | 1.58776241 | 1.47006559 | 1609 |
| 1714002600 | 1.50549 | -0.04 | -2.75 | 1.54869425 | 1.59026825 | 1.48042685 | 13187 |
| 1713916200 | 1.54806415 | 0.03 | 1.76 | 1.51971478 | 1.65534055 | 1.51233984 | 37802 |
| 1713829800 | 1.52133686 | 0.02 | 1.12 | 1.50331076 | 1.6133934 | 1.48490462 | 14108 |
| 1713743400 | 1.5045097 | -0.01 | -0.53 | 1.509374 | 1.54405213 | 1.47932612 | 8759 |
| 1713657000 | 1.51247313 | -0.01 | -0.78 | 1.51904095 | 1.53692686 | 1.47508864 | 8308 |
| 1713570600 | 1.52437357 | -0.02 | -1.48 | 1.5440279 | 1.55017681 | 1.41316342 | 20506 |
| 1713484200 | 1.5472081 | 0.01 | 0.48 | 1.55536228 | 1.577882 | 1.48648628 | 18669 |
| 1713397800 | 1.53984865 | -0.1 | -6.37 | 1.6478126 | 1.7653457 | 1.50063805 | 60838 |
| 1713311400 | 1.64462558 | 0.04 | 2.39 | 1.64204528 | 1.71119269 | 1.54258209 | 53635 |
| 1713225000 | 1.60627117 | 0.03 | 2.07 | 1.54817806 | 2.03284503 | 1.50260568 | 251404 |
| 1713138600 | 1.57373889 | 0.02 | 1.39 | 1.54817806 | 2.03284503 | 1.50260568 | 533576 |
| 1713052200 | 1.55217344 | -0.2 | -11.58 | 1.75589577 | 1.87519275 | 1.50094743 | 13934 |
| 1712965800 | 1.75542335 | -0.39 | -18.16 | 2.14297549 | 2.15335748 | 1.74742737 | 7025 |
| 1712879400 | 2.14485616 | 0.1 | 4.64 | 2.04974911 | 2.19568498 | 1.96795337 | 5437 |
| 1712793000 | 2.04968433 | 0.04 | 1.99 | 2.00848073 | 2.17863878 | 1.90804112 | 31117 |
| 1712706600 | 2.00960986 | -0.18 | -8.27 | 2.18757277 | 2.19729088 | 2.00109094 | 6986 |
| 1712620200 | 2.19072675 | 0.07 | 3.28 | 1.82547696 | 2.19587259 | 1.82106138 | 22853 |
| 1712533800 | 2.12122977 | 0.1 | 5.03 | 2.01822715 | 2.23142762 | 2.00346795 | 19321 |
| 1712447400 | 2.01970952 | -0.21 | -9.32 | 2.22027067 | 2.24404951 | 1.98625838 | 43464 |
| 1712361000 | 2.22740383 | 0.4 | 22.14 | 1.82547696 | 2.23647949 | 1.82106138 | 86088 |
| 1712274600 | 1.82364679 | 0.05 | 3.04 | 1.89755883 | 2.0432502 | 1.732437 | 109645 |
| 1712188200 | 1.76991737 | 0.15 | 9.10 | 1.62760964 | 1.96552105 | 1.59616716 | 64438 |
| 1712101800 | 1.62235576 | -0.06 | -3.38 | 1.67324977 | 1.69783453 | 1.54456887 | 32205 |
| 1712015400 | 1.67905587 | -0.03 | -1.67 | 1.59815524 | 1.73759975 | 1.52245101 | 138175 |
| 1711929000 | 1.70761722 | 0.01 | 0.50 | 1.66728877 | 1.72777563 | 1.63168618 | 98509 |
| 1711842600 | 1.69909837 | -0.11 | -6.29 | 1.8085185 | 1.8085185 | 1.66232767 | 208338 |
| 1711756200 | 1.81316786 | 0.19 | 11.94 | 1.61989714 | 2.55352182 | 1.61907814 | 1177627 |
| 1711669800 | 1.61972135 | 0.03 | 1.72 | 1.58396015 | 1.67771764 | 1.56161716 | 158114 |
| 1711583400 | 1.59235325 | 0.01 | 0.65 | 1.59815524 | 1.62611953 | 1.51179389 | 6735 |
| 1711497000 | 1.58199367 | -0.09 | -5.58 | 1.67264601 | 1.68506487 | 1.54159615 | 32350 |
| 1711410600 | 1.67547032 | 0.11 | 7.30 | 1.40940845 | 1.68847088 | 1.33896682 | 84294 |
| 1711324200 | 1.5615223 | 0.05 | 3.43 | 1.50334002 | 1.6104841 | 1.47548032 | 40904 |
| 1711237800 | 1.5097514 | -0.02 | -1.53 | 1.5403715 | 1.6258446 | 1.49982343 | 52503 |
| 1711151400 | 1.53324666 | 0.08 | 5.25 | 1.45742395 | 1.53481095 | 1.43189574 | 7985 |
| 1711065000 | 1.45676891 | -0.01 | -0.65 | 1.44077451 | 1.50703526 | 1.40217907 | 9635 |
| 1710978600 | 1.46635531 | 0.06 | 3.94 | 1.40940845 | 1.51915299 | 1.33896682 | 73547 |
| 1710892200 | 1.41073183 | -0.11 | -7.33 | 1.520794 | 1.52992601 | 1.36468746 | 105196 |
| 1710805800 | 1.52223638 | -0.08 | -4.80 | 1.7744219 | 1.93662712 | 1.46029763 | 325017 |
| 1710719400 | 1.59905407 | -0.02 | -1.14 | 1.62788415 | 1.66637996 | 1.56459494 | 51466 |
| 1710633000 | 1.61755941 | -0.13 | -7.34 | 1.70144738 | 1.74935754 | 1.57353941 | 55941 |
| 1710546600 | 1.74561482 | -0.08 | -4.40 | 1.7744219 | 1.93662712 | 1.63865652 | 170360 |
| 1710460200 | 1.82600714 | 0.02 | 0.98 | 1.7744219 | 1.85351234 | 1.70534516 | 87653 |
| 1710373800 | 1.80826056 | 0.07 | 3.77 | 1.697926 | 1.8139084 | 1.66538819 | 121310 |
| 1710287400 | 1.74251685 | 0 | 0.12 | 1.71701116 | 1.79970325 | 1.642698 | 56667 |
| 1710201000 | 1.7404401 | 0.08 | 4.55 | 1.50585831 | 1.88211687 | 1.41889458 | 320123 |
| 1710114600 | 1.66462552 | 0.1 | 6.42 | 1.64915829 | 1.75688187 | 1.628614 | 90680 |
| 1710028200 | 1.5642132 | 0.02 | 1.05 | 1.55958738 | 1.56802695 | 1.55369565 | 0 |
| 1709941800 | 1.54793156 | 0.04 | 2.64 | 1.50585831 | 1.62833351 | 1.40800234 | 236800 |
| 1709855400 | 1.50807349 | 0.08 | 5.25 | 1.45224929 | 1.53457134 | 1.3849303 | 63464 |
| 1709769000 | 1.43281168 | 0.03 | 1.89 | 1.39252125 | 1.50046663 | 1.37317109 | 94709 |
| 1709682600 | 1.40618056 | -0.1 | -6.88 | 1.52112228 | 1.52830993 | 1.31576534 | 91632 |
| 1709596200 | 1.51002158 | -0 | -0.07 | 1.43020684 | 1.60196423 | 1.39140553 | 151853 |
| 1709509800 | 1.51111546 | 0.03 | 1.93 | 1.48179354 | 1.52676173 | 1.45035211 | 11415 |
| 1709423400 | 1.48250815 | 0.01 | 0.74 | 1.47008945 | 1.50319026 | 1.41020349 | 36400 |
| 1709337000 | 1.47162996 | 0.04 | 2.48 | 1.43020684 | 1.52404896 | 1.3886465 | 44538 |
| 1709250600 | 1.43605097 | -0 | -0.26 | 1.43569267 | 1.48971 | 1.37646378 | 54577 |
| 1709164200 | 1.43973527 | -0.06 | -4.25 | 1.50472496 | 1.58023115 | 1.38883046 | 71396 |
| 1709077800 | 1.50359405 | -0.03 | -1.93 | 1.53606034 | 1.55553334 | 1.428769 | 32185 |
| 1708991400 | 1.53322359 | 0.07 | 5.00 | 1.38595076 | 1.54087308 | 1.33690999 | 49477 |
| 1708905000 | 1.46027993 | 0.03 | 2.25 | 1.42837127 | 1.47607174 | 1.38785143 | 31451 |
| 1708818600 | 1.4281361 | 0.02 | 1.42 | 1.40476498 | 1.43570626 | 1.37302458 | 62900 |
| 1708732200 | 1.40808409 | 0.06 | 4.60 | 1.34918921 | 1.43910258 | 1.34751863 | 65710 |
| 1708645800 | 1.34619255 | -0.04 | -2.92 | 1.38220143 | 1.44240154 | 1.34311905 | 14765 |
| 1708559400 | 1.38667788 | -0.06 | -3.99 | 1.44287595 | 1.48218796 | 1.35746054 | 195503 |
| 1708473000 | 1.4443622 | 0.02 | 1.35 | 1.42674192 | 1.48192786 | 1.37552691 | 75569 |
| 1708386600 | 1.425072 | 0.02 | 1.23 | 1.38595076 | 2.18872083 | 1.33690999 | 69559 |
| 1708300200 | 1.40780646 | 0.01 | 0.81 | 1.39388532 | 1.42014824 | 1.34854064 | 35788 |
| 1708213800 | 1.39654168 | 0.04 | 3.32 | 1.35311496 | 1.42657157 | 1.32874982 | 24223 |
| 1708127400 | 1.35162259 | -0.01 | -0.65 | 1.38595076 | 1.44219148 | 1.33690999 | 80593 |
| 1708041000 | 1.36046019 | 0 | 0.28 | 1.35553441 | 1.49134894 | 1.29710128 | 353158 |
| 1707954600 | 1.35665807 | 0.02 | 1.37 | 1.32406069 | 1.62042819 | 1.29038306 | 924504 |
| 1707868200 | 1.33828491 | 0.05 | 3.52 | 1.29120283 | 1.4112811 | 1.26684027 | 205440 |
| 1707781800 | 1.2927646 | -0.01 | -0.94 | 1.2614136 | 1.339557 | 1.24478023 | 49726 |
| 1707695400 | 1.30498844 | 0.03 | 2.70 | 1.26738979 | 1.32489347 | 1.24785321 | 18812 |
| 1707609000 | 1.27064435 | -0 | -0.37 | 1.27711434 | 1.32516202 | 1.25859261 | 2613 |
| 1707522600 | 1.27537621 | 0.01 | 1.13 | 1.2614136 | 1.30348293 | 1.24856785 | 14853 |
| 1707436200 | 1.26114366 | 0.01 | 0.73 | 1.25569261 | 1.32014939 | 1.23009198 | 13020 |
| 1707349800 | 1.2519785 | -0.04 | -3.46 | 1.296275 | 1.29813813 | 1.19988733 | 3915 |
| 1707263400 | 1.2967919 | 0.07 | 5.39 | 1.23059011 | 1.30350142 | 1.22206331 | 6387 |
| 1707177000 | 1.23044961 | -0 | -0.31 | 1.24941037 | 1.32329586 | 1.20906065 | 46041 |
| 1707090600 | 1.23424785 | 0.01 | 0.90 | 1.22352387 | 1.27449283 | 1.21344765 | 21200 |
| 1707004200 | 1.22325511 | 0.01 | 0.81 | 1.21387918 | 1.28490749 | 1.21355508 | 4319 |
| 1706917800 | 1.2133912 | -0.03 | -2.21 | 1.24183178 | 1.31862334 | 1.19981237 | 2939 |
| 1706831400 | 1.24082186 | -0.02 | -1.43 | 1.2579609 | 1.25799959 | 1.20767227 | 3342 |
| 1706745000 | 1.25881667 | -0.05 | -3.46 | 1.25585374 | 1.26633851 | 1.22316243 | 7983 |
| 1706658600 | 1.30394603 | 0.01 | 0.99 | 1.28939302 | 1.33845627 | 1.25157541 | 25407 |
| 1706572200 | 1.29112042 | 0.05 | 3.70 | 1.24941037 | 1.32329586 | 1.20906065 | 46487 |
| 1706485800 | 1.24499952 | 0.02 | 1.90 | 1.22177058 | 1.25532676 | 1.20130204 | 8572 |
| 1706399400 | 1.22183293 | -0.03 | -2.42 | 1.24941037 | 1.32329586 | 1.20962335 | 41671 |
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
