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 | -0.06 | -1.47783251232 | 4.06 | 7.2 | 3.98 | 207960.537758 | CX |
| 4 | -0.47 | -10.514541387 | 4.47 | 7.2 | 2.85 | 205504.457398 | CX |
| 12 | 1.23 | 44.40433213 | 2.77 | 7.2 | 2.59 | 289075.947356 | CX |
| 26 | 2.94 | 277.358490566 | 1.06 | 7.2 | 0.357 | 507489.577051 | CX |
| 52 | 3.7337 | 1402.06533984 | 0.2663 | 7.2 | 0.107 | 487226.465315 | CX |
| 156 | -1.11 | -21.7221135029 | 5.11 | 7.2 | 0.107 | 307111.637447 | CX |
| 260 | -1.11 | -21.7221135029 | 5.11 | 7.2 | 0.107 | 307111.637447 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 4.34 | -0.03 | -0.69 | 4.4 | 4.56 | 4.13 | 365252 |
| 1714348200 | 4.37 | -0.09 | -2.02 | 4.48 | 4.51 | 4.35 | 122918 |
| 1714261800 | 4.46 | -0.12 | -2.62 | 4.6 | 4.61 | 4.29 | 136700 |
| 1714175400 | 4.58 | -0.31 | -6.34 | 4.99 | 4.99 | 4.58 | 123698 |
| 1714089000 | 4.89 | -0.19 | -3.74 | 5.06 | 5.21 | 4.67 | 146935 |
| 1714002600 | 5.08 | -0.01 | -0.20 | 4.94 | 5.56 | 4.79 | 190091 |
| 1713916200 | 5.09 | 1.01 | 24.75 | 4.06 | 7.2 | 3.98 | 370126 |
| 1713829800 | 4.08 | 0.02 | 0.49 | 4.05 | 4.18 | 3.97 | 207138 |
| 1713743400 | 4.06 | -0.1 | -2.40 | 4.13 | 4.2 | 3.94 | 133588 |
| 1713657000 | 4.16 | 0.35 | 9.19 | 3.83 | 4.2 | 3.8 | 121907 |
| 1713570600 | 3.81 | -0.09 | -2.31 | 3.9 | 4.06 | 3.66 | 141370 |
| 1713484200 | 3.9 | 0.16 | 4.28 | 3.75 | 4.02 | 3.71 | 153043 |
| 1713397800 | 3.74 | -0.23 | -5.79 | 3.99 | 4.1 | 3.5 | 168584 |
| 1713311400 | 3.97 | 0.35 | 9.67 | 3.58 | 4.04 | 3.46 | 184545 |
| 1713225000 | 3.62 | -0.21 | -5.48 | 3.81 | 4.06 | 3.55 | 507367 |
| 1713138600 | 3.83 | 0.37 | 10.69 | 3.46 | 3.84 | 3.22 | 296806 |
| 1713052200 | 3.46 | -0.33 | -8.71 | 3.82 | 3.83 | 2.85 | 304784 |
| 1712965800 | 3.79 | -0.26 | -6.42 | 4.06 | 4.09 | 3.49 | 176301 |
| 1712879400 | 4.05 | -0.11 | -2.64 | 4.16 | 4.27 | 4.01 | 129526 |
| 1712793000 | 4.16 | 0.04 | 0.97 | 4.11 | 4.23 | 3.93 | 142741 |
| 1712706600 | 4.12 | -0.29 | -6.58 | 4.4 | 4.46 | 4.04 | 164851 |
| 1712620200 | 4.41 | 0.08 | 1.85 | 4.32 | 4.64 | 4.13 | 180074 |
| 1712533800 | 4.33 | 0.01 | 0.23 | 4.33 | 4.47 | 4.21 | 178958 |
| 1712447400 | 4.32 | 0.39 | 9.92 | 3.94 | 4.32 | 3.9 | 213261 |
| 1712361000 | 3.93 | -0.31 | -7.31 | 4.24 | 4.35 | 3.77 | 245911 |
| 1712274600 | 4.24 | -0.12 | -2.75 | 4.35 | 4.37 | 4.09 | 224625 |
| 1712188200 | 4.36 | -0.39 | -8.21 | 4.52 | 4.71 | 4.27 | 186621 |
| 1712101800 | 4.75 | 0.28 | 6.26 | 4.47 | 4.79 | 4.2 | 236391 |
| 1712015400 | 4.47 | -0.35 | -7.26 | 4.79 | 4.84 | 4.46 | 250574 |
| 1711929000 | 4.82 | -0.09 | -1.83 | 4.89 | 4.96 | 4.65 | 170127 |
| 1711842600 | 4.91 | -0.27 | -5.21 | 5.17 | 5.2 | 4.8 | 188945 |
| 1711756200 | 5.18 | -0.14 | -2.63 | 5.31 | 5.39 | 5.11 | 135437 |
| 1711669800 | 5.32 | 0.04 | 0.76 | 5.32 | 5.6 | 5.21 | 165236 |
| 1711583400 | 5.28 | -0.06 | -1.12 | 5.29 | 5.46 | 5.21 | 206208 |
| 1711497000 | 5.34 | -0.53 | -9.03 | 5.88 | 5.91 | 5.05 | 272330 |
| 1711410600 | 5.87 | 0.38 | 6.92 | 5.46 | 5.99 | 5.44 | 302148 |
| 1711324200 | 5.49 | 0.19 | 3.58 | 5.32 | 5.49 | 5.21 | 183211 |
| 1711237800 | 5.3 | 0.05 | 0.95 | 5.27 | 5.48 | 5.15 | 183294 |
| 1711151400 | 5.25 | 0 | 0.00 | 5.33 | 5.82 | 5.07 | 251953 |
| 1711065000 | 5.25 | -0.34 | -6.08 | 5.59 | 5.64 | 5.19 | 238117 |
| 1710978600 | 5.59 | 0.22 | 4.10 | 5.39 | 5.91 | 5 | 314930 |
| 1710892200 | 5.37 | -0.34 | -5.95 | 5.71 | 6.1 | 5.29 | 336385 |
| 1710805800 | 5.71 | -0.16 | -2.73 | 5.88 | 6.16 | 5.2 | 510020 |
| 1710719400 | 5.87 | 0.47 | 8.70 | 5.51 | 6.14 | 5.2 | 335131 |
| 1710633000 | 5.4 | -0.51 | -8.63 | 5.93 | 5.97 | 5.3 | 278715 |
| 1710546600 | 5.91 | 0.27 | 4.79 | 5.64 | 6.1 | 4.82 | 506735 |
| 1710460200 | 5.64 | -0.29 | -4.89 | 5.92 | 5.96 | 5.29 | 191131 |
| 1710373800 | 5.93 | 0.07 | 1.19 | 5.85 | 6.12 | 5.78 | 202838 |
| 1710287400 | 5.86 | -0.28 | -4.56 | 6.15 | 6.18 | 5.73 | 247495 |
| 1710201000 | 6.14 | 0.12 | 1.99 | 6.04 | 6.5 | 5.71 | 646170 |
| 1710114600 | 6.02 | -0.24 | -3.83 | 6.19 | 6.27 | 5.94 | 193272 |
| 1710028200 | 6.26 | 0.44 | 7.56 | 5.81 | 6.35 | 5.54 | 201129 |
| 1709941800 | 5.82 | -0.32 | -5.21 | 6.14 | 6.25 | 5.71 | 271976 |
| 1709855400 | 6.14 | 0.81 | 15.20 | 5.34 | 6.28 | 5.02 | 401414 |
| 1709769000 | 5.33 | 1.11 | 26.30 | 4.2 | 5.46 | 4.17 | 402402 |
| 1709682600 | 4.22 | -0.16 | -3.65 | 4.38 | 4.45 | 4.05 | 410702 |
| 1709596200 | 4.38 | -0.2 | -4.37 | 4.57 | 4.6 | 4.27 | 558830 |
| 1709509800 | 4.58 | -0.12 | -2.55 | 4.68 | 4.75 | 4.4 | 246537 |
| 1709423400 | 4.7 | -0.1 | -2.08 | 4.81 | 4.87 | 4.55 | 281409 |
| 1709337000 | 4.8 | -0.07 | -1.44 | 4.9 | 5.03 | 4.72 | 317672 |
| 1709250600 | 4.87 | 0.16 | 3.40 | 4.67 | 5.02 | 4.65 | 328927 |
| 1709164200 | 4.71 | 0.3 | 6.80 | 4.45 | 4.9 | 4.43 | 369549 |
| 1709077800 | 4.41 | -0.2 | -4.34 | 4.64 | 5 | 4.19 | 478423 |
| 1708991400 | 4.61 | 0.56 | 13.83 | 4.05 | 4.74 | 3.9 | 376885 |
| 1708905000 | 4.05 | 0.03 | 0.75 | 4 | 4.15 | 3.97 | 236161 |
| 1708818600 | 4.02 | 0.15 | 3.88 | 3.84 | 4.17 | 3.77 | 282795 |
| 1708732200 | 3.87 | -0.04 | -1.02 | 3.89 | 4.01 | 3.75 | 322133 |
| 1708645800 | 3.91 | -0.14 | -3.46 | 4.07 | 4.21 | 3.9 | 428927 |
| 1708559400 | 4.05 | 0.05 | 1.25 | 4 | 4.11 | 3.69 | 362631 |
| 1708473000 | 4 | -0.01 | -0.25 | 3.95 | 4.09 | 3.78 | 457626 |
| 1708386600 | 4.01 | 0.35 | 9.56 | 3.66 | 4.13 | 3.63 | 694908 |
| 1708300200 | 3.66 | 0.19 | 5.48 | 3.48 | 3.67 | 3.42 | 346270 |
| 1708213800 | 3.47 | 0.07 | 2.06 | 3.42 | 3.49 | 3.36 | 233916 |
| 1708127400 | 3.4 | -0.13 | -3.68 | 3.53 | 3.73 | 3.35 | 363054 |
| 1708041000 | 3.53 | -0.15 | -4.08 | 3.67 | 3.69 | 3.49 | 327952 |
| 1707954600 | 3.68 | 0.16 | 4.55 | 3.49 | 3.68 | 3.43 | 375235 |
| 1707868200 | 3.52 | 0.23 | 6.99 | 3.3 | 3.59 | 3.19 | 543489 |
| 1707781800 | 3.29 | 0.2 | 6.47 | 3.07 | 3.32 | 2.99 | 379195 |
| 1707695400 | 3.09 | 0.05 | 1.64 | 3.05 | 3.14 | 3.03 | 304440 |
| 1707609000 | 3.04 | 0.1 | 3.40 | 2.92 | 3.1 | 2.9 | 425473 |
| 1707522600 | 2.94 | 0.03 | 1.03 | 2.97 | 3.25 | 2.91 | 499992 |
| 1707436200 | 2.91 | 0.14 | 5.05 | 2.82 | 2.96 | 2.75 | 356014 |
| 1707349800 | 2.77 | -0.01 | -0.36 | 2.78 | 2.84 | 2.59 | 341881 |
| 1707263400 | 2.78 | 0.03 | 1.09 | 2.77 | 2.88 | 2.72 | 289877 |
| 1707177000 | 2.75 | 0.02 | 0.73 | 2.72 | 2.8 | 2.65 | 397769 |
| 1707090600 | 2.73 | -0.04 | -1.44 | 2.76 | 2.79 | 2.69 | 240957 |
| 1707004200 | 2.77 | -0.01 | -0.36 | 2.78 | 2.91 | 2.75 | 318705 |
| 1706917800 | 2.78 | 0.02 | 0.72 | 2.77 | 2.95 | 2.76 | 361445 |
| 1706831400 | 2.76 | -0.01 | -0.36 | 2.78 | 2.82 | 2.69 | 341866 |
| 1706745000 | 2.77 | -0.11 | -3.82 | 2.88 | 2.96 | 2.72 | 454829 |
| 1706658600 | 2.88 | 0.03 | 1.05 | 2.85 | 3.04 | 2.82 | 431283 |
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
