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 | -0.341 | -3.31067961165 | 10.3 | 10.45 | 9.405 | 82563915.3507 | CX |
| 4 | -0.691 | -6.4882629108 | 10.65 | 11.61 | 9.1 | 154266061.423 | CX |
| 12 | -1.481 | -12.9458041958 | 11.44 | 19.21 | 9.1 | 253727327.546 | CX |
| 26 | -1.641 | -14.1465517241 | 11.6 | 19.21 | 8.75 | 199788963.356 | CX |
| 52 | 0.179 | 1.83026584867 | 9.78 | 19.21 | 6.66 | 204962192.177 | CX |
| 156 | -5.741 | -36.5668789809 | 15.7 | 38.9 | 4.06 | 186505441.05 | CX |
| 260 | 2.679 | 36.7994505495 | 7.28 | 43.5 | 2.94 | 179051368.14 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 9.729 | -0.16 | -1.60 | 9.851 | 9.899 | 9.405 | 90352566 |
| 1715557800 | 9.887 | -0.05 | -0.51 | 9.92 | 10.04 | 9.826 | 34386370 |
| 1715471400 | 9.938 | -0.02 | -0.21 | 9.961 | 10.03 | 9.801 | 42248066 |
| 1715385000 | 9.959 | -0.16 | -1.59 | 10.12 | 10.21 | 9.872 | 82901220 |
| 1715298600 | 10.12 | 0.18 | 1.86 | 9.986 | 10.14 | 9.841 | 73581146 |
| 1715212200 | 9.935 | -0.24 | -2.31 | 10.19 | 10.44 | 9.92 | 145396598 |
| 1715125800 | 10.17 | -0.16 | -1.55 | 10.3 | 10.45 | 10.17 | 109081437 |
| 1715039400 | 10.33 | -0.22 | -2.09 | 10.68 | 10.7 | 10.18 | 186025841 |
| 1714953000 | 10.55 | -0.25 | -2.31 | 10.76 | 10.76 | 10.33 | 147061779 |
| 1714866600 | 10.8 | 0.06 | 0.56 | 10.67 | 11.24 | 10.53 | 361597783 |
| 1714780200 | 10.74 | 0.83 | 8.38 | 9.8 | 11.34 | 9.8 | 801586666 |
| 1714693800 | 9.91 | 0.08 | 0.77 | 9.833 | 10.28 | 9.66 | 314977193 |
| 1714607400 | 9.834 | -0.06 | -0.58 | 9.85 | 9.871 | 9.1 | 106755265 |
| 1714521000 | 9.891 | -0.49 | -4.71 | 10.38 | 10.44 | 9.646 | 98206865 |
| 1714434600 | 10.38 | -0.07 | -0.67 | 10.83 | 10.83 | 10.11 | 132160844 |
| 1714348200 | 10.45 | -0.18 | -1.69 | 10.61 | 10.76 | 10.42 | 53503734 |
| 1714261800 | 10.63 | 0.18 | 1.72 | 10.43 | 10.82 | 10.19 | 93561349 |
| 1714175400 | 10.45 | -0.11 | -1.04 | 10.6 | 10.64 | 10.27 | 65601550 |
| 1714089000 | 10.56 | -0.34 | -3.12 | 10.94 | 10.98 | 10.32 | 124766518 |
| 1714002600 | 10.9 | -0.59 | -5.13 | 11.41 | 11.61 | 10.86 | 132207987 |
| 1713916200 | 11.49 | 0.28 | 2.50 | 11.17 | 11.5 | 10.93 | 136919917 |
| 1713829800 | 11.21 | 0.26 | 2.37 | 10.94 | 11.24 | 10.88 | 89571528 |
| 1713743400 | 10.95 | 0.04 | 0.37 | 10.88 | 11.39 | 10.8 | 167065734 |
| 1713657000 | 10.91 | 0.63 | 6.13 | 10.29 | 11.1 | 10.21 | 225698419 |
| 1713570600 | 10.28 | -0.07 | -0.68 | 10.38 | 10.53 | 9.595 | 174935328 |
| 1713484200 | 10.35 | 0.24 | 2.37 | 10.12 | 10.38 | 9.85 | 98348932 |
| 1713397800 | 10.11 | -0.35 | -3.35 | 10.45 | 10.58 | 10.03 | 86468519 |
| 1713311400 | 10.46 | -0.21 | -1.97 | 10.65 | 10.79 | 10.07 | 144480550 |
| 1713225000 | 10.67 | -0.42 | -3.79 | 10.95 | 11.16 | 10.4 | 187423978 |
| 1713138600 | 11.09 | 0.4 | 3.74 | 10.54 | 11.1 | 10.16 | 151758196 |
| 1713052200 | 10.69 | -1.29 | -10.77 | 11.99 | 12.03 | 10 | 177486232 |
| 1712965800 | 11.98 | -0.73 | -5.74 | 12.73 | 12.82 | 11.62 | 202056379 |
| 1712879400 | 12.71 | -0.08 | -0.63 | 12.78 | 12.86 | 12.5 | 148871171 |
| 1712793000 | 12.79 | -0.13 | -1.01 | 12.9 | 13.04 | 12.36 | 160584410 |
| 1712706600 | 12.92 | -0.26 | -1.97 | 13.15 | 13.95 | 12.84 | 352804095 |
| 1712620200 | 13.18 | 0.33 | 2.57 | 13.2 | 13.24 | 12.62 | 175359938 |
| 1712533800 | 12.85 | -0.13 | -1.00 | 12.9 | 13.03 | 12.82 | 55368320 |
| 1712447400 | 12.98 | 0.03 | 0.23 | 12.99 | 13.09 | 12.6 | 84536282 |
| 1712361000 | 12.95 | 0.16 | 1.25 | 12.77 | 13 | 12.35 | 105832247 |
| 1712274600 | 12.79 | 0.36 | 2.90 | 12.45 | 12.88 | 12.09 | 89744718 |
| 1712188200 | 12.43 | -0.11 | -0.88 | 12.46 | 12.74 | 12.06 | 113958377 |
| 1712101800 | 12.54 | -0.61 | -4.64 | 13.14 | 13.16 | 12.17 | 145598986 |
| 1712015400 | 13.15 | -0.62 | -4.50 | 13.8 | 13.8 | 12.79 | 144738847 |
| 1711929000 | 13.77 | 0.04 | 0.29 | 13.72 | 13.83 | 13.61 | 76709473 |
| 1711842600 | 13.73 | -0.21 | -1.51 | 13.95 | 14.17 | 13.69 | 90188444 |
| 1711756200 | 13.94 | -0.16 | -1.13 | 14.12 | 14.14 | 13.59 | 129030706 |
| 1711669800 | 14.1 | -0.03 | -0.21 | 14.14 | 14.14 | 13.54 | 173220784 |
| 1711583400 | 14.13 | -0.44 | -3.02 | 14.58 | 15.2 | 13.66 | 382668084 |
| 1711497000 | 14.57 | 0.75 | 5.43 | 13.88 | 14.57 | 13.85 | 318795672 |
| 1711410600 | 13.82 | 0.37 | 2.75 | 13.46 | 13.88 | 13.32 | 236722393 |
| 1711324200 | 13.45 | 0.23 | 1.74 | 13.17 | 13.58 | 13.13 | 174905645 |
| 1711237800 | 13.22 | 0.18 | 1.38 | 13.01 | 13.39 | 12.91 | 146196644 |
| 1711151400 | 13.04 | -0.33 | -2.47 | 13.43 | 13.43 | 12.63 | 191739030 |
| 1711065000 | 13.37 | 0.19 | 1.44 | 13.23 | 13.91 | 13.15 | 297072995 |
| 1710978600 | 13.18 | 0.78 | 6.29 | 12.39 | 13.27 | 11.71 | 312301435 |
| 1710892200 | 12.4 | -1.01 | -7.53 | 13.4 | 13.61 | 11.99 | 269072427 |
| 1710805800 | 13.41 | -0.65 | -4.62 | 13.93 | 14.05 | 13.17 | 156185353 |
| 1710719400 | 14.06 | 0.36 | 2.63 | 13.82 | 14.15 | 12.71 | 345391677 |
| 1710633000 | 13.7 | -1.48 | -9.75 | 15.14 | 15.53 | 13.45 | 289910418 |
| 1710546600 | 15.18 | -0.95 | -5.89 | 16.1 | 17.05 | 13.86 | 593800049 |
| 1710460200 | 16.13 | 0.06 | 0.37 | 16.19 | 16.24 | 14.85 | 360598450 |
| 1710373800 | 16.07 | 0.27 | 1.71 | 15.82 | 16.35 | 15.58 | 340465272 |
| 1710287400 | 15.8 | -0.04 | -0.25 | 15.88 | 15.92 | 15.2 | 337103090 |
| 1710201000 | 15.84 | -0.26 | -1.61 | 15.59 | 16.11 | 14.9 | 573116111 |
| 1710114600 | 16.1 | 2.54 | 18.73 | 15.15 | 19.21 | 14.8 | 763783056 |
| 1710028200 | 13.56 | 0.03 | 0.22 | 0 | 0 | 0 | 0 |
| 1709941800 | 13.53 | -0.19 | -1.38 | 13.79 | 14.07 | 13.03 | 355565545 |
| 1709855400 | 13.72 | 0.26 | 1.93 | 13.45 | 13.83 | 13.21 | 349804102 |
| 1709769000 | 13.46 | 0.54 | 4.18 | 12.84 | 13.71 | 12.21 | 445722976 |
| 1709682600 | 12.92 | -0.64 | -4.72 | 13.61 | 13.67 | 12.34 | 458670980 |
| 1709596200 | 13.56 | 0.32 | 2.42 | 13.24 | 13.73 | 13 | 335477918 |
| 1709509800 | 13.24 | -0.37 | -2.72 | 13.64 | 13.86 | 12.38 | 312101263 |
| 1709423400 | 13.61 | -0.76 | -5.29 | 14.42 | 14.42 | 13.3 | 418343571 |
| 1709337000 | 14.37 | 1.82 | 14.50 | 12.52 | 14.58 | 12.52 | 733965803 |
| 1709250600 | 12.55 | 0.8 | 6.81 | 11.78 | 12.93 | 11.6 | 635767982 |
| 1709164200 | 11.75 | 0.45 | 3.98 | 11.32 | 11.77 | 11.25 | 527372964 |
| 1709077800 | 11.3 | -0.06 | -0.53 | 11.39 | 11.39 | 11.04 | 325444437 |
| 1708991400 | 11.36 | -0.03 | -0.26 | 11.39 | 11.43 | 10.93 | 266447971 |
| 1708905000 | 11.39 | 0.23 | 2.06 | 11.13 | 11.46 | 11.03 | 237650275 |
| 1708818600 | 11.16 | -0.21 | -1.85 | 11.38 | 11.65 | 10.99 | 357555969 |
| 1708732200 | 11.37 | 0.26 | 2.34 | 11.13 | 11.41 | 10.97 | 467386474 |
| 1708645800 | 11.11 | 0.21 | 1.93 | 10.92 | 11.15 | 10.8 | 417109192 |
| 1708559400 | 10.9 | -0.24 | -2.15 | 11.13 | 11.13 | 10.71 | 414256806 |
| 1708473000 | 11.14 | -0.33 | -2.88 | 11.44 | 12.95 | 10.83 | 826174824 |
| 1708386600 | 11.47 | 0.59 | 5.42 | 10.89 | 11.66 | 10.79 | 308120273 |
| 1708300200 | 10.88 | -0.04 | -0.37 | 10.91 | 10.97 | 10.69 | 157264451 |
| 1708213800 | 10.92 | -0.23 | -2.06 | 11.16 | 11.22 | 10.6 | 237569836 |
| 1708127400 | 11.15 | 0.26 | 2.39 | 10.89 | 11.15 | 10.74 | 240743010 |
| 1708041000 | 10.89 | 0.18 | 1.68 | 10.7 | 10.9 | 10.57 | 271852079 |
| 1707954600 | 10.71 | 0.1 | 0.94 | 10.63 | 10.71 | 10.44 | 177467598 |
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
