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 | -0.19899769 | -6.39870209664 | 3.1099696 | 3.207341 | 1.2058443 | 24499.339803 | CX |
| 4 | -0.19487742 | -6.27452909958 | 3.10584933 | 5.30094983 | 1.19689118 | 122635.5974 | CX |
| 12 | 0.58256395 | 25.0198401658 | 2.32840796 | 5.30094983 | 1.07060502 | 48863.0339842 | CX |
| 26 | 0.55993725 | 23.8166310147 | 2.35103466 | 5.30094983 | 1.07060502 | 39856.8630177 | CX |
| 52 | 0.21468699 | 7.96232580643 | 2.69628492 | 5.30094983 | 1.07060502 | 37869.837428 | CX |
| 156 | -5.08993117 | -63.6169582247 | 8.00090308 | 48.05445 | 1.07060502 | 53332.0274598 | CX |
| 260 | 2.91081551 | 1861135.23657 | 0.0001564 | 48.05445 | 5.804E-5 | 64420.1986653 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 2.90831504 | -0 | -0.16 | 3.07005953 | 3.17872548 | 1.2058443 | 53648 |
| 1714348200 | 2.91303089 | -0.09 | -3.05 | 3.00833587 | 3.01977572 | 2.79950528 | 2240 |
| 1714261800 | 3.00470873 | 0.11 | 3.69 | 2.89544334 | 3.0325621 | 2.86509037 | 6384 |
| 1714175400 | 2.8977048 | -0.13 | -4.32 | 3.02948687 | 3.0309166 | 2.82037448 | 6212 |
| 1714089000 | 3.02855773 | -0.04 | -1.23 | 3.06501636 | 3.20194192 | 2.95472268 | 18870 |
| 1714002600 | 3.06638367 | -0.06 | -1.98 | 3.13685997 | 3.1886211 | 2.96918896 | 12409 |
| 1713916200 | 3.12844774 | 0 | 0.12 | 3.1099696 | 3.207341 | 3.0568256 | 71729 |
| 1713829800 | 3.12455512 | -0 | -0.09 | 3.07005953 | 3.18534033 | 1.19689118 | 77226 |
| 1713743400 | 3.12740902 | -0.08 | -2.52 | 3.20036119 | 3.22211095 | 3.07805803 | 19234 |
| 1713657000 | 3.20816205 | -0.02 | -0.70 | 3.16812227 | 3.29065825 | 3.07411648 | 22859 |
| 1713570600 | 3.23061803 | 0.19 | 6.11 | 3.035826 | 3.4886839 | 2.82512562 | 63990 |
| 1713484200 | 3.04448427 | 0.08 | 2.60 | 2.97041439 | 3.08571171 | 2.83137744 | 17098 |
| 1713397800 | 2.96736513 | -0.18 | -5.57 | 3.10749063 | 3.2615863 | 2.89982678 | 27631 |
| 1713311400 | 3.14243147 | -0.15 | -4.63 | 3.30641014 | 3.59773212 | 3.08058415 | 62517 |
| 1713225000 | 3.29503395 | 0.17 | 5.59 | 3.07005953 | 3.44086182 | 3.03062851 | 79492 |
| 1713138600 | 3.12057433 | 0.05 | 1.72 | 3.03082372 | 3.56568624 | 2.90404488 | 112534 |
| 1713052200 | 3.06770887 | -0.1 | -3.21 | 3.17861918 | 3.75199443 | 2.73657022 | 155949 |
| 1712965800 | 3.16929977 | -0.47 | -12.81 | 3.63436302 | 3.6898572 | 3.06893267 | 69741 |
| 1712879400 | 3.63486879 | -0.06 | -1.69 | 3.77966873 | 4.05072163 | 3.5675085 | 466872 |
| 1712793000 | 3.69752745 | 0.52 | 16.22 | 3.14936461 | 4.35390624 | 3.11573576 | 623296 |
| 1712706600 | 3.18144915 | -0.12 | -3.75 | 3.31477784 | 3.32737663 | 3.12196024 | 21130 |
| 1712620200 | 3.30525357 | -0.06 | -1.93 | 3.07005953 | 3.47901237 | 3.03062851 | 54054 |
| 1712533800 | 3.37023378 | 0 | 0.03 | 3.34127604 | 3.47976108 | 3.20643361 | 69886 |
| 1712447400 | 3.36924479 | -0.17 | -4.82 | 3.487274 | 3.71785406 | 3.34694115 | 191978 |
| 1712361000 | 3.5398845 | 0.22 | 6.71 | 3.29872582 | 3.93802347 | 3.29872582 | 454572 |
| 1712274600 | 3.3173238 | 0.21 | 6.93 | 3.09086338 | 5.30094983 | 3.09086338 | 590175 |
| 1712188200 | 3.1023638 | 0.21 | 7.37 | 2.89248856 | 3.17146622 | 2.77807975 | 7219 |
| 1712101800 | 2.88952595 | -0.22 | -7.14 | 3.10584933 | 3.10584933 | 2.794464 | 74840 |
| 1712015400 | 3.11164613 | -0.05 | -1.45 | 3.07005953 | 3.17872548 | 2.95951087 | 8010 |
| 1711929000 | 3.1573749 | 0.04 | 1.19 | 3.12028973 | 3.18565748 | 3.09573644 | 840 |
| 1711842600 | 3.12025738 | -0.01 | -0.34 | 3.13764464 | 3.21846675 | 3.11923267 | 1327 |
| 1711756200 | 3.13081602 | -0.02 | -0.56 | 3.20249436 | 3.28158634 | 3.07927337 | 53072 |
| 1711669800 | 3.14845866 | 0.21 | 7.32 | 2.94793022 | 3.1841653 | 2.94641932 | 16840 |
| 1711583400 | 2.93374403 | -0.05 | -1.71 | 2.98131901 | 3.1046904 | 2.92142604 | 47557 |
| 1711497000 | 2.98492293 | 0.07 | 2.27 | 2.91908256 | 3.08607561 | 2.9177071 | 4486 |
| 1711410600 | 2.91875084 | 0 | 0.09 | 3.07005953 | 3.17872548 | 2.87119765 | 27630 |
| 1711324200 | 2.91601755 | 0.05 | 1.88 | 2.855358 | 3.08035359 | 2.855358 | 2636 |
| 1711237800 | 2.86218394 | 0.01 | 0.19 | 2.86583447 | 2.97455222 | 2.84380728 | 26646 |
| 1711151400 | 2.85665377 | 0.14 | 5.22 | 2.72631388 | 2.93535934 | 2.66833764 | 4601 |
| 1711065000 | 2.71506133 | 0.06 | 2.11 | 2.6550869 | 2.74688355 | 2.59379091 | 12490 |
| 1710978600 | 2.65907979 | 0.19 | 7.75 | 2.46355302 | 2.71308016 | 2.424723 | 6382 |
| 1710892200 | 2.46791721 | -0.13 | -5.00 | 2.59899962 | 2.68302125 | 2.26890819 | 23562 |
| 1710805800 | 2.59782326 | -0.27 | -9.50 | 3.07005953 | 3.17872548 | 1.07060502 | 15857 |
| 1710719400 | 2.87064869 | 0.12 | 4.23 | 2.74344189 | 2.89446114 | 2.65130235 | 2902 |
| 1710633000 | 2.75407427 | -0.38 | -12.17 | 3.13291941 | 3.15116514 | 2.73244071 | 5107 |
| 1710546600 | 3.13567348 | 0.02 | 0.53 | 3.07005953 | 3.27008952 | 2.93579943 | 20589 |
| 1710460200 | 3.1191348 | 0.04 | 1.35 | 3.07005953 | 3.17872548 | 2.99633743 | 13190 |
| 1710373800 | 3.07757782 | 0.15 | 4.95 | 2.98966161 | 3.14982887 | 2.94435217 | 7743 |
| 1710287400 | 2.93230412 | 0.01 | 0.28 | 2.92255726 | 3.06099921 | 2.83659731 | 4836 |
| 1710201000 | 2.92415752 | 0.08 | 2.86 | 2.56728209 | 3.08490573 | 2.50028343 | 4554 |
| 1710114600 | 2.84272887 | -0.01 | -0.29 | 3.06938664 | 3.09361638 | 2.82040119 | 5550 |
| 1710028200 | 2.85094205 | 0.01 | 0.32 | 2.84733142 | 2.85944628 | 2.8322374 | 0 |
| 1709941800 | 2.84189612 | -0.01 | -0.18 | 2.90016689 | 3.11463669 | 2.7719792 | 9500 |
| 1709855400 | 2.8469998 | -0.02 | -0.79 | 2.86739131 | 2.93485467 | 2.73931761 | 8862 |
| 1709769000 | 2.86974683 | 0.07 | 2.56 | 2.76671188 | 2.95184758 | 2.66335055 | 2053 |
| 1709682600 | 2.79804144 | -0.02 | -0.84 | 2.83800338 | 2.9356145 | 2.20664384 | 5384 |
| 1709596200 | 2.82167445 | 0.04 | 1.45 | 2.56728209 | 2.87320651 | 2.50028343 | 4096 |
| 1709509800 | 2.781247 | -0.17 | -5.84 | 2.820169 | 2.94833588 | 2.72326583 | 1305 |
| 1709423400 | 2.9538488 | 0.24 | 8.65 | 2.711795 | 2.95456773 | 2.67296328 | 3053 |
| 1709337000 | 2.71871897 | 0.15 | 6.03 | 2.5534144 | 2.79043406 | 2.55073832 | 1336 |
| 1709250600 | 2.56404489 | -0.02 | -0.94 | 2.56728209 | 2.79320247 | 2.48934194 | 6639 |
| 1709164200 | 2.58829279 | 0.04 | 1.75 | 2.54533551 | 2.72208097 | 2.42925967 | 6730 |
| 1709077800 | 2.54387195 | 0.07 | 2.69 | 2.48165607 | 2.64051552 | 2.46760984 | 9092 |
| 1708991400 | 2.47724096 | -0.02 | -0.89 | 2.35676801 | 2.60839512 | 1.24707579 | 5967 |
| 1708905000 | 2.49938449 | -0 | -0.16 | 2.50374876 | 2.5185961 | 2.45651832 | 2117 |
| 1708818600 | 2.50342966 | 0.05 | 1.97 | 2.45010406 | 2.50969863 | 2.4445708 | 1793 |
| 1708732200 | 2.45500835 | -0.01 | -0.61 | 2.47235692 | 2.55025952 | 2.43408561 | 11775 |
| 1708645800 | 2.46997836 | 0.04 | 1.70 | 2.42374816 | 2.51747394 | 2.40349581 | 2537 |
| 1708559400 | 2.42874222 | -0.07 | -2.62 | 2.5039992 | 2.54347538 | 2.37331382 | 3439 |
| 1708473000 | 2.49396957 | -0.13 | -4.78 | 2.54760453 | 2.58464502 | 2.41507415 | 10798 |
| 1708386600 | 2.61919368 | 0.15 | 6.27 | 2.35676801 | 2.63060081 | 2.33703139 | 22974 |
| 1708300200 | 2.46472902 | -0.01 | -0.21 | 2.4655542 | 2.50368853 | 2.43167965 | 10248 |
| 1708213800 | 2.47002912 | -0.02 | -0.88 | 2.49061655 | 2.64454932 | 2.46407147 | 30215 |
| 1708127400 | 2.49191413 | 0.03 | 1.25 | 2.4588783 | 2.51939085 | 2.40937706 | 7779 |
| 1708041000 | 2.46114627 | 0.01 | 0.26 | 2.4924489 | 2.52166186 | 2.42425582 | 19603 |
| 1707954600 | 2.45483053 | -0 | -0.04 | 2.45521069 | 2.53067631 | 2.4259452 | 27535 |
| 1707868200 | 2.45584415 | 0.04 | 1.82 | 2.40794015 | 2.50380754 | 2.37237376 | 25623 |
| 1707781800 | 2.41196645 | 0.02 | 0.63 | 2.35676801 | 2.44949074 | 2.33703139 | 2475 |
| 1707695400 | 2.39683364 | 0.02 | 0.86 | 2.37225935 | 2.41672518 | 2.37117158 | 0 |
| 1707609000 | 2.37643084 | 0.02 | 0.73 | 2.36364273 | 2.39834691 | 2.30825793 | 1151 |
| 1707522600 | 2.35920354 | -0.01 | -0.49 | 2.37528467 | 2.42887836 | 2.33450684 | 598 |
| 1707436200 | 2.3709222 | 0.02 | 0.79 | 2.3696974 | 2.43835614 | 2.30528634 | 3934 |
| 1707349800 | 2.35237498 | 0.03 | 1.22 | 2.32539466 | 2.47333283 | 2.28556589 | 7449 |
| 1707263400 | 2.32413468 | -0 | -0.14 | 2.32840796 | 2.47297729 | 2.3050987 | 482 |
| 1707177000 | 2.32737285 | -0.01 | -0.41 | 2.35676801 | 2.39488718 | 2.30749197 | 2440 |
| 1707090600 | 2.33697272 | -0.02 | -0.76 | 2.35676801 | 2.38812008 | 2.32235555 | 3437 |
| 1707004200 | 2.35498645 | -0.03 | -1.17 | 2.38517173 | 2.39431974 | 2.32747125 | 63 |
| 1706917800 | 2.38281992 | 0.03 | 1.13 | 2.35813634 | 2.39433821 | 2.31955812 | 3906 |
| 1706831400 | 2.35623774 | 0.05 | 2.27 | 2.30358814 | 2.36539129 | 2.26453876 | 270 |
| 1706745000 | 2.30397625 | -0.05 | -2.33 | 2.38053493 | 2.42123285 | 2.28736885 | 13659 |
| 1706658600 | 2.35895929 | -0.03 | -1.16 | 2.38685196 | 2.5099375 | 2.35613908 | 20381 |
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
