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 | -0.12267849 | -5.88931274892 | 2.08306971 | 4.07845371 | 1.75018447 | 31638.949878 | CX |
| 4 | -0.91445891 | -31.8089245925 | 2.87485013 | 4.10312196 | 1.59890816 | 56401.6218215 | CX |
| 12 | -0.59350603 | -23.2392289862 | 2.55389725 | 4.17545106 | 1.37125383 | 189340.938887 | CX |
| 26 | 0.95261123 | 94.5257138912 | 1.00777999 | 4.17545106 | 0.84357933 | 287498.686046 | CX |
| 52 | 0.67911759 | 53.0033221709 | 1.28127363 | 4.17545106 | 0.65592142 | 303665.257923 | CX |
| 156 | -0.75636915 | -27.8408489152 | 2.71676037 | 7.05708289 | 0.65592142 | 230075.408493 | CX |
| 260 | -5.0070263 | -71.8634456113 | 6.96741752 | 7.05708289 | 0.65592142 | 229521.060231 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 1.93599148 | 0.03 | 1.61 | 1.90922063 | 1.95177523 | 1.84348845 | 35616 |
| 1714175400 | 1.90523003 | -0.07 | -3.47 | 1.9756263 | 2.00294769 | 1.88619192 | 39239 |
| 1714089000 | 1.97364847 | -0 | -0.05 | 1.9781216 | 2.0391954 | 1.89283825 | 23390 |
| 1714002600 | 1.97456738 | -0.09 | -4.31 | 2.05902101 | 2.19096579 | 1.95531308 | 41026 |
| 1713916200 | 2.06360745 | -0.02 | -1.16 | 2.08445324 | 2.10989861 | 2.04229999 | 27199 |
| 1713829800 | 2.08779273 | 0.07 | 3.41 | 1.82754212 | 4.07845371 | 1.75018447 | 23538 |
| 1713743400 | 2.0190391 | -0.06 | -2.97 | 2.08306971 | 2.09148656 | 1.99427072 | 31461 |
| 1713657000 | 2.0809256 | 0.17 | 8.70 | 1.91513442 | 2.09729478 | 1.89184047 | 26412 |
| 1713570600 | 1.9143407 | 0.06 | 3.11 | 1.86662699 | 1.96105408 | 1.7141823 | 33750 |
| 1713484200 | 1.85663385 | 0.04 | 2.38 | 1.79606593 | 1.87525919 | 1.73686604 | 48517 |
| 1713397800 | 1.81347492 | -0.03 | -1.89 | 1.84792681 | 1.87540134 | 1.72466045 | 100452 |
| 1713311400 | 1.84843058 | 0.05 | 2.66 | 1.7903322 | 1.88290234 | 1.73337836 | 77167 |
| 1713225000 | 1.80051044 | -0.14 | -7.21 | 1.82754212 | 2.01931355 | 1.72828262 | 100898 |
| 1713138600 | 1.94046259 | 0.09 | 4.68 | 1.82754212 | 1.97286523 | 1.75018447 | 72066 |
| 1713052200 | 1.85377233 | -0.2 | -9.92 | 2.07033319 | 2.17003479 | 1.59890816 | 170012 |
| 1712965800 | 2.05791781 | -0.48 | -18.88 | 2.54200486 | 2.5997692 | 1.99720629 | 95602 |
| 1712879400 | 2.53682583 | -0.04 | -1.57 | 2.60436802 | 2.60436802 | 2.49375984 | 13735 |
| 1712793000 | 2.5774145 | 0.01 | 0.43 | 2.56801296 | 2.596955 | 2.43400383 | 39142 |
| 1712706600 | 2.56629472 | -0.17 | -6.20 | 2.71685551 | 2.75928487 | 2.55769728 | 31771 |
| 1712620200 | 2.73597487 | 0.07 | 2.69 | 2.5237188 | 2.77484005 | 2.4656616 | 109281 |
| 1712533800 | 2.66427619 | 0.13 | 4.98 | 2.53383346 | 2.75240953 | 2.52011062 | 96583 |
| 1712447400 | 2.53791564 | 0.04 | 1.40 | 2.48184947 | 2.57367274 | 2.48184947 | 27303 |
| 1712361000 | 2.50279814 | -0.04 | -1.76 | 2.55003591 | 2.5832736 | 2.40746746 | 25580 |
| 1712274600 | 2.54773984 | -0.01 | -0.42 | 2.5237188 | 2.6323103 | 2.4656616 | 35330 |
| 1712188200 | 2.55854404 | -0.06 | -2.16 | 2.59738768 | 2.67772905 | 2.46949283 | 92453 |
| 1712101800 | 2.61492251 | -0.11 | -4.18 | 2.72024225 | 2.7217379 | 2.49008811 | 89235 |
| 1712015400 | 2.72909331 | -0.17 | -5.73 | 3.0882295 | 4.10312196 | 2.6565784 | 47564 |
| 1711929000 | 2.89511831 | 0.04 | 1.44 | 2.87485013 | 2.91716073 | 2.85754384 | 24910 |
| 1711842600 | 2.85409798 | -0.07 | -2.30 | 2.91697825 | 2.95738407 | 2.84933395 | 30982 |
| 1711756200 | 2.92132684 | -0.12 | -3.99 | 3.0202736 | 3.10812094 | 2.89453065 | 81139 |
| 1711669800 | 3.04266802 | -0.02 | -0.71 | 3.05662864 | 3.07985145 | 2.97695329 | 78659 |
| 1711583400 | 3.06455978 | -0.05 | -1.48 | 3.12729943 | 3.22382995 | 2.98834561 | 104979 |
| 1711497000 | 3.11050378 | 0.03 | 0.87 | 3.0882295 | 3.32509107 | 3.05281562 | 154877 |
| 1711410600 | 3.08381916 | 0.22 | 7.69 | 3.07066037 | 3.93672599 | 2.58588253 | 192873 |
| 1711324200 | 2.86355078 | -0.04 | -1.26 | 2.88978991 | 2.91910046 | 2.76031396 | 42020 |
| 1711237800 | 2.89999364 | 0.12 | 4.49 | 2.79957865 | 3.08023966 | 2.72370467 | 85053 |
| 1711151400 | 2.77529788 | -0.14 | -4.77 | 2.90894234 | 3.20369586 | 2.70557724 | 302585 |
| 1711065000 | 2.91439444 | -0.13 | -4.15 | 3.07066037 | 3.07066037 | 2.58588253 | 179615 |
| 1710978600 | 3.04068565 | 0.67 | 28.06 | 2.41120313 | 3.04729874 | 2.28893263 | 276230 |
| 1710892200 | 2.37435113 | -0.1 | -4.16 | 2.50201366 | 2.56369107 | 2.1996396 | 239316 |
| 1710805800 | 2.47738395 | -0.16 | -5.90 | 3.25983215 | 4.17545106 | 2.43517575 | 34725 |
| 1710719400 | 2.63263604 | 0.17 | 6.78 | 2.51188039 | 2.67952601 | 2.42909172 | 100206 |
| 1710633000 | 2.46540922 | -0.3 | -10.86 | 2.78108793 | 2.78108793 | 2.43093843 | 105100 |
| 1710546600 | 2.76580887 | -0.2 | -6.89 | 3.25983215 | 3.96906315 | 2.5407665 | 256442 |
| 1710460200 | 2.97061993 | -0.06 | -1.93 | 3.03528198 | 3.1038632 | 2.80525224 | 143311 |
| 1710373800 | 3.02922692 | -0.09 | -2.82 | 3.08106705 | 3.17640101 | 2.97467341 | 338111 |
| 1710287400 | 3.1172526 | 0.09 | 2.92 | 3.01768177 | 3.17510341 | 2.89379376 | 181125 |
| 1710201000 | 3.02869285 | 0.04 | 1.41 | 3.25983215 | 4.02404055 | 2.79598349 | 439402 |
| 1710114600 | 2.98662481 | 0.01 | 0.19 | 3.00558204 | 3.05738893 | 2.84686297 | 204145 |
| 1710028200 | 2.9810984 | 0.05 | 1.61 | 2.92790445 | 3.37088905 | 2.91511764 | 122335 |
| 1709941800 | 2.93393503 | 0.03 | 1.01 | 2.92014462 | 2.94387609 | 2.72208492 | 133817 |
| 1709855400 | 2.90461292 | 0.13 | 4.57 | 2.7713866 | 2.92384099 | 2.74999477 | 175495 |
| 1709769000 | 2.77763542 | 0.15 | 5.80 | 2.60381131 | 2.85771642 | 2.50330879 | 91159 |
| 1709682600 | 2.62537479 | -0.23 | -8.18 | 2.85553614 | 3.01189191 | 2.26321726 | 205192 |
| 1709596200 | 2.85926821 | -0.18 | -5.94 | 3.25983215 | 3.73527351 | 2.79598349 | 176816 |
| 1709509800 | 3.03976769 | -0.06 | -2.08 | 3.0896447 | 3.12895903 | 2.89933558 | 119299 |
| 1709423400 | 3.10425612 | 0.03 | 0.85 | 3.07726972 | 3.15013974 | 2.97667402 | 82410 |
| 1709337000 | 3.07801436 | 0.02 | 0.64 | 3.04736599 | 3.14648052 | 2.99048245 | 114810 |
| 1709250600 | 3.05843507 | 0.01 | 0.39 | 3.02251959 | 3.17983993 | 2.940696 | 152278 |
| 1709164200 | 3.04660688 | -0.2 | -6.06 | 3.25983215 | 3.40749271 | 2.92981427 | 237316 |
| 1709077800 | 3.24304439 | 0.08 | 2.67 | 3.16557179 | 3.2946845 | 3.07059786 | 162178 |
| 1708991400 | 3.15876914 | 0.09 | 2.88 | 2.40192517 | 3.1834586 | 2.3626618 | 107325 |
| 1708905000 | 3.07031413 | -0.07 | -2.29 | 3.12033451 | 3.24417989 | 3.02468446 | 109984 |
| 1708818600 | 3.14215653 | 0.18 | 5.96 | 2.96111457 | 3.15548344 | 2.90815845 | 127634 |
| 1708732200 | 2.9653996 | -0.19 | -5.97 | 3.15583757 | 3.18313877 | 2.91816004 | 112625 |
| 1708645800 | 3.15356747 | 0.04 | 1.35 | 3.12390129 | 3.30020198 | 3.04697544 | 217957 |
| 1708559400 | 3.11150868 | 0.01 | 0.45 | 3.08814458 | 3.24482184 | 3.03103384 | 420813 |
| 1708473000 | 3.09762731 | -0.19 | -5.73 | 3.29411753 | 3.59774785 | 2.96214127 | 419031 |
| 1708386600 | 3.28587522 | -0.11 | -3.31 | 2.40192517 | 3.37088319 | 2.3626618 | 116679 |
| 1708300200 | 3.39826277 | 0.09 | 2.78 | 3.27998794 | 3.40516677 | 3.20956871 | 200488 |
| 1708213800 | 3.30646158 | -0.03 | -0.81 | 3.31254551 | 3.4588495 | 3.19673151 | 288518 |
| 1708127400 | 3.33354254 | -0.24 | -6.74 | 3.58183352 | 3.62614409 | 3.26888078 | 233399 |
| 1708041000 | 3.57449877 | -0.13 | -3.38 | 3.66060653 | 3.90682206 | 3.53351856 | 873098 |
| 1707954600 | 3.69951533 | 0.84 | 29.29 | 2.83554021 | 3.74640831 | 2.76049599 | 659189 |
| 1707868200 | 2.86137312 | -0.04 | -1.38 | 2.90170086 | 2.98913266 | 2.7700404 | 750436 |
| 1707781800 | 2.90145282 | 0.42 | 16.85 | 2.40192517 | 3.04487209 | 2.3626618 | 751637 |
| 1707695400 | 2.48309273 | 0.11 | 4.47 | 2.39498713 | 2.51419644 | 2.38880711 | 253423 |
| 1707609000 | 2.37680006 | -0.06 | -2.43 | 2.44197395 | 2.49707713 | 2.35671971 | 111014 |
| 1707522600 | 2.43596811 | 0.04 | 1.49 | 2.40192517 | 2.46091255 | 2.3626618 | 184929 |
| 1707436200 | 2.40011746 | -0.01 | -0.47 | 2.42487709 | 2.48058506 | 2.37180566 | 332461 |
| 1707349800 | 2.41147552 | 0.07 | 3.19 | 2.33057938 | 2.61012324 | 2.32100183 | 712019 |
| 1707263400 | 2.33696502 | -0.06 | -2.46 | 2.37468604 | 2.4487373 | 2.30219188 | 448581 |
| 1707177000 | 2.39600794 | -0.11 | -4.24 | 1.37159262 | 2.57296035 | 1.37125383 | 910825 |
| 1707090600 | 2.50198059 | -0.04 | -1.39 | 2.55389725 | 2.71791123 | 2.4807053 | 639303 |
| 1707004200 | 2.53723715 | -0.06 | -2.35 | 2.60371114 | 2.71889956 | 2.53471192 | 757292 |
| 1706917800 | 2.59833121 | 0.51 | 24.63 | 2.08546613 | 2.71591254 | 2.06210852 | 1562592 |
| 1706831400 | 2.08489371 | -0.01 | -0.66 | 2.08826528 | 2.23452871 | 2.04223197 | 356335 |
| 1706745000 | 2.09883475 | -0.25 | -10.48 | 2.36447709 | 2.41058899 | 2.06739727 | 514001 |
| 1706658600 | 2.34460335 | -0.17 | -6.60 | 2.50984612 | 2.5213116 | 2.30631119 | 668451 |
| 1706572200 | 2.5103038 | 0.29 | 13.04 | 1.37159262 | 2.65304031 | 1.37125383 | 1145316 |
| 1706485800 | 2.22066515 | -0.13 | -5.59 | 2.35306755 | 2.43794342 | 2.16761987 | 1681699 |
| 1706399400 | 2.35218431 | 0.72 | 43.71 | 1.64398591 | 2.38985923 | 1.56741801 | 1240405 |
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
