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 | -0.44 | -9.54446854664 | 4.61 | 4.64 | 3.75 | 1270521.6163 | CX |
| 4 | 0.9 | 27.5229357798 | 3.27 | 6.5 | 2.86 | 2852935.94179 | CX |
| 12 | 1.86 | 80.5194805195 | 2.31 | 6.5 | 2.31 | 1451624.9322 | CX |
| 26 | 1.88 | 82.096069869 | 2.29 | 6.5 | 2.19 | 859365.00981 | CX |
| 52 | 1.21 | 40.8783783784 | 2.96 | 6.5 | 0.199 | 674513.162035 | CX |
| 156 | -5.2 | -55.4962646745 | 9.37 | 53.33 | 0.199 | 643450.227114 | CX |
| 260 | -5.49 | -56.8322981366 | 9.66 | 53.33 | 0.199 | 636995.053924 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 4.12 | 0.2 | 5.10 | 3.92 | 4.32 | 3.89 | 1301190 |
| 1714261800 | 3.92 | -0.24 | -5.77 | 4.17 | 4.18 | 3.75 | 738178 |
| 1714175400 | 4.16 | -0.07 | -1.65 | 4.23 | 4.43 | 4.07 | 923002 |
| 1714089000 | 4.23 | -0.14 | -3.20 | 4.35 | 4.52 | 4.2 | 1880964 |
| 1714002600 | 4.37 | 0.09 | 2.10 | 4.27 | 4.56 | 4.13 | 1438180 |
| 1713916200 | 4.28 | -0.1 | -2.28 | 4.37 | 4.45 | 4.23 | 1011299 |
| 1713829800 | 4.38 | -0.21 | -4.58 | 4.61 | 4.64 | 4.33 | 1600834 |
| 1713743400 | 4.59 | 0.38 | 9.03 | 4.21 | 4.86 | 4.13 | 1953076 |
| 1713657000 | 4.21 | 0.05 | 1.20 | 4.13 | 4.27 | 4.1 | 559027 |
| 1713570600 | 4.16 | -0.19 | -4.37 | 4.33 | 4.4 | 3.92 | 874744 |
| 1713484200 | 4.35 | 0.12 | 2.84 | 4.23 | 4.49 | 4.17 | 821220 |
| 1713397800 | 4.23 | -0.25 | -5.58 | 4.48 | 4.66 | 4.06 | 1218551 |
| 1713311400 | 4.48 | 0.1 | 2.28 | 4.41 | 4.79 | 4.28 | 2036958 |
| 1713225000 | 4.38 | -0.01 | -0.23 | 4.37 | 4.84 | 4.29 | 2362945 |
| 1713138600 | 4.39 | -0.08 | -1.79 | 4.37 | 4.8 | 4.13 | 2561159 |
| 1713052200 | 4.47 | 0.38 | 9.29 | 4.09 | 5.55 | 3.71 | 5625491 |
| 1712965800 | 4.09 | -1.02 | -19.96 | 5.06 | 5.11 | 4 | 1391200 |
| 1712879400 | 5.11 | 0.19 | 3.86 | 4.92 | 5.63 | 4.77 | 3994879 |
| 1712793000 | 4.92 | 0.83 | 20.29 | 4.18 | 6.5 | 4.01 | 10722158 |
| 1712706600 | 4.09 | -0.01 | -0.24 | 4.11 | 4.39 | 3.8 | 1849348 |
| 1712620200 | 4.1 | -0.01 | -0.24 | 4.19 | 4.27 | 4.05 | 1009740 |
| 1712533800 | 4.11 | -0.21 | -4.86 | 4.3 | 4.32 | 4.02 | 1043400 |
| 1712447400 | 4.32 | 0.08 | 1.89 | 4.33 | 4.86 | 4.17 | 1853938 |
| 1712361000 | 4.24 | -0.35 | -7.63 | 4.59 | 4.97 | 3.96 | 3562392 |
| 1712274600 | 4.59 | 0.62 | 15.62 | 3.97 | 5.92 | 3.86 | 16654142 |
| 1712188200 | 3.97 | 1.03 | 35.03 | 2.94 | 4.6 | 2.9 | 6619108 |
| 1712101800 | 2.94 | -0.19 | -6.07 | 3.14 | 3.18 | 2.86 | 1017225 |
| 1712015400 | 3.13 | -0.16 | -4.86 | 3.27 | 3.99 | 3.05 | 3257846 |
| 1711929000 | 3.29 | 0.07 | 2.17 | 3.24 | 3.46 | 3.2 | 783912 |
| 1711842600 | 3.22 | 0.02 | 0.63 | 3.21 | 3.3 | 3.11 | 853152 |
| 1711756200 | 3.2 | 0.05 | 1.59 | 3.15 | 3.26 | 3.06 | 900683 |
| 1711669800 | 3.15 | 0.15 | 5.00 | 3 | 3.2 | 2.99 | 970711 |
| 1711583400 | 3 | -0.03 | -0.99 | 3.04 | 3.09 | 2.95 | 737572 |
| 1711497000 | 3.03 | -0.01 | -0.33 | 3.06 | 3.16 | 2.98 | 1056021 |
| 1711410600 | 3.04 | -0.01 | -0.33 | 3.04 | 3.07 | 2.96 | 1325447 |
| 1711324200 | 3.05 | 0.05 | 1.67 | 2.98 | 3.08 | 2.89 | 626946 |
| 1711237800 | 3 | 0.04 | 1.35 | 2.97 | 3.05 | 2.94 | 767990 |
| 1711151400 | 2.96 | 0.12 | 4.23 | 2.84 | 3.12 | 2.75 | 1133216 |
| 1711065000 | 2.84 | 0.01 | 0.35 | 2.84 | 2.93 | 2.77 | 347869 |
| 1710978600 | 2.83 | 0.14 | 5.20 | 2.68 | 2.85 | 2.6 | 454883 |
| 1710892200 | 2.69 | -0.14 | -4.95 | 2.81 | 2.87 | 2.52 | 702827 |
| 1710805800 | 2.83 | -0.08 | -2.75 | 2.91 | 2.96 | 2.68 | 477618 |
| 1710719400 | 2.91 | 0.09 | 3.19 | 2.83 | 2.97 | 2.69 | 394002 |
| 1710633000 | 2.82 | -0.3 | -9.62 | 3.13 | 3.15 | 2.79 | 582685 |
| 1710546600 | 3.12 | -0.15 | -4.59 | 3.25 | 3.36 | 3.03 | 1276317 |
| 1710460200 | 3.27 | 0.07 | 2.19 | 3.19 | 3.39 | 3.08 | 376045 |
| 1710373800 | 3.2 | 0.07 | 2.24 | 3.13 | 3.35 | 3.1 | 730783 |
| 1710287400 | 3.13 | 0.03 | 0.97 | 3.1 | 3.18 | 3 | 595160 |
| 1710201000 | 3.1 | 0.06 | 1.97 | 3.02 | 3.17 | 2.96 | 2351681 |
| 1710114600 | 3.04 | -0.07 | -2.25 | 3.12 | 3.25 | 2.95 | 753899 |
| 1710028200 | 3.11 | -0.01 | -0.32 | 3.12 | 3.35 | 3.02 | 1043008 |
| 1709941800 | 3.12 | 0.15 | 5.05 | 2.96 | 3.25 | 2.92 | 1659913 |
| 1709855400 | 2.97 | 0.07 | 2.41 | 2.91 | 3.12 | 2.88 | 811659 |
| 1709769000 | 2.9 | 0.09 | 3.20 | 2.8 | 2.96 | 2.71 | 681641 |
| 1709682600 | 2.81 | -0.15 | -5.07 | 2.94 | 3.06 | 2.64 | 1257489 |
| 1709596200 | 2.96 | -0.03 | -1.00 | 3.03 | 3.11 | 2.89 | 1080346 |
| 1709509800 | 2.99 | -0.25 | -7.72 | 3.17 | 3.48 | 2.87 | 3434596 |
| 1709423400 | 3.24 | 0.59 | 22.26 | 2.65 | 4.16 | 2.62 | 4355218 |
| 1709337000 | 2.65 | 0.1 | 3.92 | 2.56 | 2.66 | 2.53 | 468274 |
| 1709250600 | 2.55 | 0.02 | 0.79 | 2.54 | 2.59 | 2.51 | 380202 |
| 1709164200 | 2.53 | 0 | 0.00 | 2.54 | 2.58 | 2.48 | 511591 |
| 1709077800 | 2.53 | 0.04 | 1.61 | 2.49 | 2.59 | 2.47 | 497105 |
| 1708991400 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5 | 2.45 | 387787 |
| 1708905000 | 2.48 | 0.01 | 0.40 | 2.46 | 2.51 | 2.45 | 274776 |
| 1708818600 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.44 | 278468 |
| 1708732200 | 2.48 | 0.03 | 1.22 | 2.45 | 2.62 | 2.42 | 808625 |
| 1708645800 | 2.45 | 0 | 0.00 | 2.46 | 2.51 | 2.4 | 298752 |
| 1708559400 | 2.45 | -0.04 | -1.61 | 2.48 | 2.51 | 2.4 | 269932 |
| 1708473000 | 2.49 | -0.03 | -1.19 | 2.52 | 2.58 | 2.46 | 434295 |
| 1708386600 | 2.52 | 0.02 | 0.80 | 2.5 | 2.6 | 2.48 | 712156 |
| 1708300200 | 2.5 | -0.02 | -0.79 | 2.52 | 2.54 | 2.47 | 339466 |
| 1708213800 | 2.52 | 0.02 | 0.80 | 2.51 | 2.69 | 2.48 | 1054224 |
| 1708127400 | 2.5 | 0.02 | 0.81 | 2.48 | 2.54 | 2.44 | 355543 |
| 1708041000 | 2.48 | 0.02 | 0.81 | 2.45 | 2.49 | 2.42 | 279866 |
| 1707954600 | 2.46 | 0.04 | 1.65 | 2.44 | 2.46 | 2.41 | 229921 |
| 1707868200 | 2.42 | 0.02 | 0.83 | 2.4 | 2.45 | 2.38 | 266030 |
| 1707781800 | 2.4 | -0.01 | -0.41 | 2.42 | 2.5 | 2.36 | 488070 |
| 1707695400 | 2.41 | 0.01 | 0.42 | 2.4 | 2.44 | 2.39 | 188429 |
| 1707609000 | 2.4 | 0.01 | 0.42 | 2.38 | 2.41 | 2.36 | 175810 |
| 1707522600 | 2.39 | 0.03 | 1.27 | 2.37 | 2.41 | 2.35 | 238933 |
| 1707436200 | 2.36 | -0.01 | -0.42 | 2.38 | 2.38 | 2.34 | 151685 |
| 1707349800 | 2.37 | 0.02 | 0.85 | 2.36 | 2.37 | 2.32 | 139276 |
| 1707263400 | 2.35 | 0.03 | 1.29 | 2.33 | 2.36 | 2.31 | 97398 |
| 1707177000 | 2.32 | 0.01 | 0.43 | 2.31 | 2.35 | 2.31 | 204355 |
| 1707090600 | 2.31 | -0.03 | -1.28 | 2.35 | 2.36 | 2.31 | 128071 |
| 1707004200 | 2.34 | 0.01 | 0.43 | 2.34 | 2.37 | 2.32 | 156380 |
| 1706917800 | 2.33 | -0.02 | -0.85 | 2.35 | 2.36 | 2.3 | 177207 |
| 1706831400 | 2.35 | 0 | 0.00 | 2.35 | 2.37 | 2.3 | 203210 |
| 1706745000 | 2.35 | -0.03 | -1.26 | 2.39 | 2.41 | 2.32 | 180320 |
| 1706658600 | 2.38 | -0.02 | -0.83 | 2.4 | 2.48 | 2.38 | 465315 |
| 1706572200 | 2.4 | 0.02 | 0.84 | 2.37 | 2.45 | 2.35 | 211129 |
| 1706485800 | 2.38 | 0.01 | 0.42 | 2.38 | 2.48 | 2.35 | 457283 |
| 1706399400 | 2.37 | 0 | 0.00 | 2.39 | 2.4 | 2.35 | 185146 |
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
