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 | -0.03 | -2.41935483871 | 1.24 | 1.37 | 1.12 | 202332.199575 | CX |
| 4 | -0.64 | -34.5945945946 | 1.85 | 1.99 | 0.93416 | 216957.447702 | CX |
| 12 | -0.08 | -6.2015503876 | 1.29 | 2.62 | 0.93416 | 231027.342458 | CX |
| 26 | -0.02 | -1.62601626016 | 1.23 | 2.62 | 0.93416 | 257998.697292 | CX |
| 52 | -2.5 | -67.3854447439 | 3.71 | 3.73 | 0.93416 | 205726.96901 | CX |
| 156 | -11.65 | -90.5909797823 | 12.86 | 26.37 | 0.93416 | 259439.1736 | CX |
| 260 | -11.65 | -90.5909797823 | 12.86 | 26.37 | 0.93416 | 259439.1736 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 1.25 | -0.04 | -3.10 | 1.3 | 1.31 | 1.14 | 223193 |
| 1714175400 | 1.29 | 0.11 | 9.32 | 1.19 | 1.37 | 1.12 | 746654 |
| 1714089000 | 1.18 | 0.02 | 1.72 | 1.21 | 1.21 | 1.12 | 110032 |
| 1714002600 | 1.16 | -0.06 | -4.92 | 1.22 | 1.27 | 1.15 | 86249 |
| 1713916200 | 1.22 | -0.04 | -3.17 | 1.26 | 1.28 | 1.22 | 64194 |
| 1713829800 | 1.26 | 0.05 | 4.13 | 1.21 | 1.27 | 1.2 | 94123 |
| 1713743400 | 1.21 | -0.03 | -2.42 | 1.24 | 1.29 | 1.18 | 91877 |
| 1713657000 | 1.24 | 0.08 | 6.90 | 1.15 | 1.24 | 1.12 | 61579 |
| 1713570600 | 1.16 | -0.01 | -0.85 | 1.18 | 1.24 | 1.09 | 255767 |
| 1713484200 | 1.17 | 0.06 | 5.41 | 1.11 | 1.24 | 1.09 | 83553 |
| 1713397800 | 1.11 | -0.02 | -1.77 | 1.12 | 1.2 | 1.07 | 163737 |
| 1713311400 | 1.13 | 0.02 | 1.80 | 1.11 | 1.23 | 1.06 | 211522 |
| 1713225000 | 1.11 | -0.05 | -4.31 | 1.14 | 1.28 | 1.08 | 327356 |
| 1713138600 | 1.16 | 0.06 | 5.45 | 1.1 | 1.29 | 1.04 | 392933 |
| 1713052200 | 1.1 | -0.14 | -11.29 | 1.23 | 1.29 | 0.93416 | 543909 |
| 1712965800 | 1.24 | -0.27 | -17.88 | 1.55 | 1.62 | 1 | 796386 |
| 1712879400 | 1.51 | -0.04 | -2.58 | 1.54 | 1.62 | 1.5 | 112635 |
| 1712793000 | 1.55 | -0.01 | -0.64 | 1.55 | 1.64 | 1.47 | 175414 |
| 1712706600 | 1.56 | -0.11 | -6.59 | 1.65 | 1.74 | 1.55 | 104247 |
| 1712620200 | 1.67 | 0.08 | 5.03 | 1.59 | 1.7 | 1.55 | 190852 |
| 1712533800 | 1.59 | 0.01 | 0.63 | 1.57 | 1.61 | 1.54 | 147835 |
| 1712447400 | 1.58 | 0.04 | 2.60 | 1.53 | 1.6 | 1.53 | 61954 |
| 1712361000 | 1.54 | -0.02 | -1.28 | 1.57 | 1.7 | 1.48 | 162580 |
| 1712274600 | 1.56 | 0 | 0.00 | 1.56 | 1.67 | 1.52 | 105099 |
| 1712188200 | 1.56 | -0.04 | -2.50 | 1.6 | 1.7 | 1.52 | 185251 |
| 1712101800 | 1.6 | -0.16 | -9.09 | 1.75 | 1.76 | 1.58 | 237519 |
| 1712015400 | 1.76 | -0.1 | -5.38 | 1.86 | 1.87 | 1.69 | 304301 |
| 1711929000 | 1.86 | 0.04 | 2.20 | 1.85 | 1.99 | 1.82 | 34044 |
| 1711842600 | 1.82 | -0.04 | -2.15 | 1.86 | 2.05 | 1.81 | 91596 |
| 1711756200 | 1.86 | -0.04 | -2.11 | 1.89 | 1.92 | 1.84 | 83375 |
| 1711669800 | 1.9 | 0.06 | 3.26 | 1.84 | 2.1 | 1.81 | 191180 |
| 1711583400 | 1.84 | -0.07 | -3.66 | 1.91 | 1.99 | 1.81 | 179507 |
| 1711497000 | 1.91 | 0.02 | 1.06 | 1.9 | 1.99 | 1.86 | 71141 |
| 1711410600 | 1.89 | 0.05 | 2.72 | 1.84 | 1.92 | 1.78 | 224750 |
| 1711324200 | 1.84 | 0.08 | 4.55 | 1.75 | 1.88 | 1.68 | 77625 |
| 1711237800 | 1.76 | 0.04 | 2.33 | 1.73 | 1.8 | 1.68 | 51793 |
| 1711151400 | 1.72 | -0.03 | -1.71 | 1.75 | 1.8 | 1.67 | 121218 |
| 1711065000 | 1.75 | 0 | 0.00 | 1.75 | 1.84 | 1.7 | 193086 |
| 1710978600 | 1.75 | 0.09 | 5.42 | 1.66 | 1.79 | 1.56 | 357730 |
| 1710892200 | 1.66 | -0.17 | -9.29 | 1.94 | 1.94 | 1.59 | 320538 |
| 1710805800 | 1.83 | -0.1 | -5.18 | 1.92 | 1.98 | 1.8 | 156573 |
| 1710719400 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.77 | 307056 |
| 1710633000 | 1.9 | -0.11 | -5.47 | 2.02 | 2.13 | 1.8 | 312235 |
| 1710546600 | 2.01 | -0.1 | -4.74 | 2.14 | 2.16 | 1.84 | 918940 |
| 1710460200 | 2.11 | -0.11 | -4.95 | 2.21 | 2.21 | 2.05 | 474759 |
| 1710373800 | 2.22 | 0.12 | 5.71 | 2.1 | 2.45 | 2.08 | 214607 |
| 1710287400 | 2.1 | -0.02 | -0.94 | 2.13 | 2.2 | 1.93 | 175651 |
| 1710201000 | 2.12 | 0.04 | 1.92 | 2.1 | 2.21 | 1.95 | 654633 |
| 1710114600 | 2.08 | 0 | 0.00 | 2.08 | 2.24 | 2 | 369764 |
| 1710028200 | 2.08 | 0.09 | 4.52 | 1.99 | 2.22 | 1.97 | 391557 |
| 1709941800 | 1.99 | -0.04 | -1.97 | 2.03 | 2.62 | 1.85 | 235946 |
| 1709855400 | 2.03 | 0.02 | 1.00 | 2.03 | 2.11 | 1.95 | 47042 |
| 1709769000 | 2.01 | 0.07 | 3.61 | 1.93 | 2.14 | 1.82 | 258162 |
| 1709682600 | 1.94 | -0.23 | -10.60 | 2.17 | 2.19 | 1.64 | 1300420 |
| 1709596200 | 2.17 | -0.01 | -0.46 | 2.07 | 2.3 | 1.97 | 227528 |
| 1709509800 | 2.18 | 0.06 | 2.83 | 2.11 | 2.25 | 1.89 | 130087 |
| 1709423400 | 2.12 | 0.18 | 9.28 | 1.96 | 2.3 | 1.9 | 196254 |
| 1709337000 | 1.94 | 0.18 | 10.23 | 1.79 | 1.97 | 1.72 | 488858 |
| 1709250600 | 1.76 | 0.05 | 2.92 | 1.71 | 1.88 | 1.7 | 665729 |
| 1709164200 | 1.71 | -0.08 | -4.47 | 1.79 | 1.87 | 1.54 | 275251 |
| 1709077800 | 1.79 | -0.03 | -1.65 | 1.56 | 1.89 | 1.56 | 562572 |
| 1708991400 | 1.82 | 0.12 | 7.06 | 1.7 | 2.04 | 1.6 | 215352 |
| 1708905000 | 1.7 | 0.07 | 4.29 | 1.63 | 1.71 | 1.56 | 45491 |
| 1708818600 | 1.63 | 0.11 | 7.24 | 1.53 | 1.64 | 1.51 | 58178 |
| 1708732200 | 1.52 | -0.04 | -2.56 | 1.56 | 1.63 | 1.49 | 63410 |
| 1708645800 | 1.56 | -0.02 | -1.27 | 1.58 | 1.65 | 1.52 | 310866 |
| 1708559400 | 1.58 | -0.12 | -7.06 | 1.53 | 1.72 | 1.51 | 74868 |
| 1708473000 | 1.7 | 0.1 | 6.25 | 1.6 | 1.77 | 1.53 | 150315 |
| 1708386600 | 1.6 | 0 | 0.00 | 1.61 | 1.65 | 1.56 | 51509 |
| 1708300200 | 1.6 | 0.07 | 4.58 | 1.53 | 1.62 | 1.5 | 61302 |
| 1708213800 | 1.53 | -0.04 | -2.55 | 1.57 | 1.57 | 1.4 | 225779 |
| 1708127400 | 1.57 | 0.09 | 6.08 | 1.49 | 1.57 | 1.47 | 322501 |
| 1708041000 | 1.48 | 0.02 | 1.37 | 1.46 | 1.56 | 1.42 | 471846 |
| 1707954600 | 1.46 | 0.04 | 2.82 | 1.43 | 1.5 | 1.4 | 180161 |
| 1707868200 | 1.42 | 0.05 | 3.65 | 1.37 | 1.43 | 1.34 | 187706 |
| 1707781800 | 1.37 | 0.05 | 3.79 | 1.32 | 1.43 | 1.3 | 51285 |
| 1707695400 | 1.32 | 0 | 0.00 | 1.32 | 1.36 | 1.31 | 21427 |
| 1707609000 | 1.32 | 0.01 | 0.76 | 1.3 | 1.33 | 1.28 | 152116 |
| 1707522600 | 1.31 | 0.01 | 0.77 | 1.3 | 1.34 | 1.29 | 59073 |
| 1707436200 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.28 | 85405 |
| 1707349800 | 1.29 | 0.03 | 2.38 | 1.26 | 1.31 | 1.25 | 27302 |
| 1707263400 | 1.26 | -0.02 | -1.56 | 1.28 | 1.29 | 1.26 | 96924 |
| 1707177000 | 1.28 | 0.02 | 1.59 | 1.26 | 1.34 | 1.24 | 43859 |
| 1707090600 | 1.26 | -0.03 | -2.33 | 1.29 | 1.34 | 1.21 | 47622 |
| 1707004200 | 1.29 | -0.03 | -2.27 | 1.32 | 1.36 | 1.29 | 96317 |
| 1706917800 | 1.32 | -0.06 | -4.35 | 1.38 | 1.4 | 1.29 | 338292 |
| 1706831400 | 1.38 | 0.09 | 6.98 | 1.29 | 1.42 | 1.27 | 820501 |
| 1706745000 | 1.29 | -0.03 | -2.27 | 1.32 | 1.36 | 1.26 | 65517 |
| 1706658600 | 1.32 | 0 | 0.00 | 1.32 | 1.39 | 1.27 | 107449 |
| 1706572200 | 1.32 | 0.05 | 3.94 | 1.28 | 1.36 | 1.27 | 113263 |
| 1706485800 | 1.27 | -0.03 | -2.31 | 1.3 | 1.34 | 1.26 | 63853 |
| 1706399400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.34 | 1.29 | 115310 |
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
