We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.30255055 | -6.01141441439 | 5.0329345 | 5.22619494 | 4.91953929 | 13328.8044 | CX |
| 4 | 1.53403832 | 47.9935056335 | 3.19634563 | 5.30911707 | 3.19634563 | 13328.8044 | CX |
| 12 | 0.15000595 | 3.27496879079 | 4.580378 | 6.99762207 | 3.13820881 | 10516.5446947 | CX |
| 26 | 0.64532792 | 15.7972844255 | 4.08505603 | 6.99762207 | 2.41779509 | 10596.9675558 | CX |
| 52 | 2.06284819 | 77.3316039819 | 2.66753576 | 6.99762207 | 1.8217595 | 18507.261413 | CX |
| 156 | 0.8269836 | 21.1862357393 | 3.90340035 | 22.2988863 | 0.80470035 | 159546.12611 | CX |
| 260 | 4.28617965 | 964.911787211 | 0.4442043 | 22.2988863 | 0.18122317 | 141003.396842 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 4.75603408 | -0 | -0.07 | 4.76183878 | 4.8109578 | 4.64961355 | 0 |
| 1714002600 | 4.75949143 | -0.16 | -3.26 | 4.93597995 | 4.96745141 | 4.71439724 | 0 |
| 1713916200 | 4.92013074 | -0.08 | -1.57 | 4.99046447 | 5.01722461 | 4.89651146 | 0 |
| 1713829800 | 4.99845966 | 0.15 | 3.16 | 5.0329345 | 5.22619494 | 4.91953929 | 13328 |
| 1713743400 | 4.84516874 | -0 | -0.02 | 4.84631474 | 4.90657351 | 4.80322003 | 0 |
| 1713657000 | 4.84621416 | 0.07 | 1.38 | 4.76819895 | 4.88584782 | 4.72294698 | 0 |
| 1713570600 | 4.78041181 | 0.07 | 1.41 | 4.70070068 | 4.853772 | 4.46140305 | 0 |
| 1713484200 | 4.71413335 | 0.17 | 3.68 | 4.55408088 | 4.74977817 | 4.50075067 | 0 |
| 1713397800 | 4.5469927 | -0.18 | -3.89 | 4.73239543 | 4.78579853 | 4.43862528 | 0 |
| 1713311400 | 4.73105936 | 0.03 | 0.64 | 4.69968571 | 4.76990503 | 4.587502 | 0 |
| 1713225000 | 4.70099318 | -0.18 | -3.69 | 5.0329345 | 5.22619494 | 4.64283724 | 13328 |
| 1713138600 | 4.8813109 | 0.02 | 0.31 | 4.83727228 | 4.90003433 | 4.67576195 | 0 |
| 1713052200 | 4.8662183 | -0.13 | -2.67 | 4.99946725 | 5.05957746 | 4.62908532 | 0 |
| 1712965800 | 4.99958074 | -0.15 | -2.92 | 5.16063341 | 5.24746317 | 4.90336897 | 0 |
| 1712879400 | 5.15011925 | -0.04 | -0.73 | 5.18457471 | 5.2363225 | 5.12311735 | 0 |
| 1712793000 | 5.18800254 | 0.16 | 3.08 | 5.0329345 | 5.22619494 | 4.95467847 | 0 |
| 1712706600 | 5.03277395 | -0.18 | -3.45 | 5.20740046 | 5.21097777 | 4.9767596 | 0 |
| 1712620200 | 5.21264509 | 0.16 | 3.26 | 3.19634563 | 5.30911707 | 3.19634563 | 13328 |
| 1712533800 | 5.0479007 | 0.04 | 0.73 | 5.00528395 | 5.0974626 | 5.00424684 | 0 |
| 1712447400 | 5.01120215 | 0.06 | 1.29 | 4.93322385 | 5.06306988 | 4.91642979 | 0 |
| 1712361000 | 4.94715477 | -0.05 | -0.92 | 4.99345955 | 5.01289254 | 4.84433093 | 0 |
| 1712274600 | 4.99320212 | 0.17 | 3.51 | 4.81919566 | 5.03943677 | 4.74961578 | 0 |
| 1712188200 | 4.82380178 | 0.02 | 0.36 | 4.80571409 | 4.89158701 | 4.7474216 | 0 |
| 1712101800 | 4.8063526 | -0.33 | -6.34 | 5.11924847 | 5.11997464 | 4.74821973 | 0 |
| 1712015400 | 5.13171876 | -0.04 | -0.68 | 3.19634563 | 5.1357482 | 3.19634563 | 13328 |
| 1711929000 | 5.16697421 | 0.09 | 1.75 | 5.08262928 | 5.16800948 | 5.08262928 | 0 |
| 1711842600 | 5.078049 | -0.03 | -0.53 | 5.10429704 | 5.13068811 | 5.07005934 | 0 |
| 1711756200 | 5.10512932 | -0.07 | -1.33 | 5.16745124 | 5.17453204 | 5.052063 | 0 |
| 1711669800 | 5.17410576 | 0.11 | 2.25 | 5.08171396 | 5.21952936 | 5.03383137 | 0 |
| 1711583400 | 5.06025288 | -0.02 | -0.49 | 5.07484907 | 5.1941957 | 4.98942458 | 0 |
| 1711497000 | 5.08515563 | 0.02 | 0.36 | 5.06669517 | 5.16711354 | 5.0461854 | 0 |
| 1711410600 | 5.06666657 | 0.14 | 2.84 | 3.19634563 | 5.16117965 | 3.19634563 | 13328 |
| 1711324200 | 4.92671697 | 0.21 | 4.54 | 4.71013806 | 4.94418922 | 4.68346926 | 0 |
| 1711237800 | 4.71261735 | 0.06 | 1.29 | 4.66781934 | 4.82926693 | 4.61808581 | 0 |
| 1711151400 | 4.65255696 | -0.11 | -2.40 | 4.77594502 | 4.86086756 | 4.57222855 | 0 |
| 1711065000 | 4.76708341 | -0.13 | -2.66 | 4.89258906 | 4.92016672 | 4.74493676 | 0 |
| 1710978600 | 4.89726069 | 0.4 | 9.00 | 4.5036784 | 4.90841614 | 4.41126353 | 0 |
| 1710892200 | 4.49305535 | -0.41 | -8.38 | 4.90254407 | 4.92565955 | 4.48438935 | 0 |
| 1710805800 | 4.90427414 | -0.03 | -0.63 | 3.19634563 | 5.18252447 | 3.19634563 | 13328 |
| 1710719400 | 4.93525656 | 0.21 | 4.44 | 4.77091815 | 4.97794804 | 4.69423532 | 0 |
| 1710633000 | 4.72545303 | -0.32 | -6.40 | 5.02764466 | 5.06680774 | 4.70236246 | 0 |
| 1710546600 | 5.0484903 | -0.14 | -2.64 | 3.19634563 | 5.09792949 | 3.19634563 | 13328 |
| 1710460200 | 5.18537838 | -0.07 | -1.34 | 5.25747078 | 5.305525 | 4.9892179 | 0 |
| 1710373800 | 5.25586251 | 0.13 | 2.51 | 5.12696225 | 5.28222867 | 5.11594059 | 0 |
| 1710287400 | 5.12707482 | 0 | 0.03 | 5.14014209 | 5.26598453 | 4.98963311 | 0 |
| 1710201000 | 5.12577934 | 0.21 | 4.25 | 3.19634563 | 5.23731809 | 3.19634563 | 13328 |
| 1710114600 | 4.91660787 | 0 | 0.10 | 4.91188549 | 4.99760986 | 4.89087561 | 0 |
| 1710028200 | 4.91189195 | 0.01 | 0.17 | 4.89682333 | 4.92814346 | 4.88251779 | 0 |
| 1709941800 | 4.9033542 | 0.08 | 1.56 | 4.82179214 | 4.98258 | 4.76608689 | 0 |
| 1709855400 | 4.82811448 | 0.05 | 0.99 | 4.79227589 | 4.9048905 | 4.75750486 | 0 |
| 1709769000 | 4.78068309 | 0.11 | 2.27 | 4.62827334 | 4.89723117 | 4.56862171 | 0 |
| 1709682600 | 4.6747073 | -0.25 | -5.08 | 4.96664128 | 4.99124968 | 4.07377493 | 0 |
| 1709596200 | 4.92485865 | 0.34 | 7.35 | 3.19634563 | 4.97316846 | 3.19634563 | 13328 |
| 1709509800 | 4.5874937 | 0.07 | 1.49 | 4.5129257 | 4.60255031 | 4.4853748 | 0 |
| 1709423400 | 4.51995759 | -2.38 | -34.48 | 4.55031534 | 4.55031534 | 4.48844185 | 0 |
| 1709337000 | 6.89899772 | 0.18 | 2.68 | 6.69015532 | 6.97064754 | 6.69015532 | 41 |
| 1709250600 | 6.7187289 | 0.08 | 1.18 | 6.60203466 | 6.99762207 | 6.4802331 | 1184 |
| 1709164200 | 6.6401027 | 0.19 | 2.91 | 6.46362262 | 6.982416 | 6.45792502 | 745 |
| 1709077800 | 6.45252153 | 0.1 | 1.52 | 6.36842594 | 6.58486765 | 6.1309769 | 2142 |
| 1708991400 | 6.35560089 | 0.14 | 2.19 | 3.19634563 | 6.387319 | 3.19634563 | 13406 |
| 1708905000 | 6.21945901 | 0.24 | 4.10 | 5.96947723 | 6.23382112 | 5.96329218 | 382 |
| 1708818600 | 5.97458038 | 0.1 | 1.79 | 5.85179312 | 6.00809018 | 5.81791435 | 992 |
| 1708732200 | 5.8697811 | -0.1 | -1.61 | 5.94504487 | 5.97349806 | 5.81324489 | 718 |
| 1708645800 | 5.96569423 | -0 | -0.02 | 5.95714038 | 6.06878028 | 5.86797418 | 1024 |
| 1708559400 | 5.9671813 | -0.08 | -1.30 | 6.0569566 | 6.06258453 | 5.77643604 | 447 |
| 1708473000 | 6.04554287 | 0.15 | 2.53 | 5.91180124 | 6.0668179 | 5.80848751 | 1697 |
| 1708386600 | 5.89615378 | 0.11 | 1.93 | 3.19634563 | 6.01188965 | 3.19634563 | 46931 |
| 1708300200 | 5.78473434 | 0.17 | 3.09 | 5.6182662 | 5.80418248 | 5.55733121 | 7208 |
| 1708213800 | 5.61141325 | -0.02 | -0.34 | 5.61200694 | 5.64317634 | 5.47202895 | 3798 |
| 1708127400 | 5.630286 | -0.08 | -1.46 | 5.67845477 | 5.75820824 | 5.55490241 | 5438 |
| 1708041000 | 5.71353009 | 0.14 | 2.45 | 5.58685229 | 5.77176439 | 5.57697146 | 9262 |
| 1707954600 | 5.57678938 | 0.25 | 4.76 | 5.31900348 | 5.60304544 | 5.27953583 | 14253 |
| 1707868200 | 5.32327395 | 0.01 | 0.21 | 5.34704296 | 5.39224948 | 5.25133522 | 12029 |
| 1707781800 | 5.31236941 | 0.33 | 6.61 | 3.19634563 | 5.34604617 | 3.19634563 | 21336 |
| 1707695400 | 4.9830962 | 0.02 | 0.42 | 4.98170831 | 5.07484935 | 4.94516217 | 6739 |
| 1707609000 | 4.96203874 | 0.04 | 0.75 | 4.93111444 | 5.03059672 | 4.89131888 | 16487 |
| 1707522600 | 4.92488406 | 0.03 | 0.64 | 4.88757762 | 5.08637748 | 4.86599783 | 12498 |
| 1707436200 | 4.89370211 | 0.04 | 0.72 | 4.86555258 | 4.96759268 | 4.85127353 | 11891 |
| 1707349800 | 4.8586818 | 0.07 | 1.47 | 4.76819785 | 4.90552884 | 4.71989509 | 20432 |
| 1707263400 | 4.78819535 | 0.13 | 2.73 | 4.646968 | 4.79644039 | 4.5961812 | 56063 |
| 1707177000 | 4.6610028 | 0.07 | 1.57 | 3.19634563 | 4.71963505 | 3.19634563 | 2152 |
| 1707090600 | 4.58881923 | -0.02 | -0.37 | 3.13820881 | 4.63640573 | 3.13820881 | 2350 |
| 1707004200 | 4.60564809 | -0.04 | -0.87 | 4.65968724 | 4.68384253 | 4.60358952 | 4439 |
| 1706917800 | 4.64585308 | 0.06 | 1.25 | 4.580378 | 4.66292596 | 4.5559039 | 3571 |
| 1706831400 | 4.58858998 | 0.01 | 0.30 | 4.57330432 | 4.61585427 | 4.49424688 | 1057 |
| 1706745000 | 4.57484849 | -0.1 | -2.07 | 4.69254012 | 4.69717196 | 4.54083799 | 2550 |
| 1706658600 | 4.67132699 | 0.05 | 1.07 | 4.59317801 | 4.75686312 | 4.5839376 | 135239 |
| 1706572200 | 4.62209262 | 0.1 | 2.26 | 3.19634563 | 4.62209262 | 3.19634563 | 3225 |
| 1706485800 | 4.51982362 | -0.02 | -0.41 | 4.53813 | 4.59546532 | 4.48413122 | 1172 |
| 1706399400 | 4.53863297 | 0 | 0.10 | 4.54123906 | 4.56775064 | 4.47673311 | 2165 |
| 1706313000 | 4.53392262 | 0.1 | 2.23 | 4.44698966 | 4.55390041 | 4.40551936 | 3368 |
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
