We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.21252704 | -6.39339140885 | 3.32416751 | 3.43052082 | 2.99143666 | 27867.6178074 | CX |
| 4 | -0.34329088 | -9.9362576336 | 3.45493135 | 5.75074858 | 2.86253801 | 121019.16697 | CX |
| 12 | 0.52088987 | 20.1057512058 | 2.5907506 | 5.75074858 | 2.45853389 | 48283.579718 | CX |
| 26 | 0.67096641 | 27.4910288513 | 2.44067406 | 5.75074858 | 2.36452258 | 39615.9932781 | CX |
| 52 | 0.15035564 | 5.07737852424 | 2.96128483 | 5.75074858 | 2.04445539 | 37781.1232709 | CX |
| 156 | -6.33006845 | -67.0436729583 | 9.44170892 | 68.08320057 | 1.81510453 | 53399.3382894 | CX |
| 260 | 3.11146697 | 1793352.72046 | 0.0001735 | 68.08320057 | 6.333E-5 | 64472.1441648 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3.11784624 | -0.1 | -2.96 | 3.21051513 | 3.22497202 | 2.99143666 | 2240 |
| 1714261800 | 3.21301017 | 0.12 | 3.74 | 3.09492656 | 3.23963148 | 3.05547288 | 6384 |
| 1714175400 | 3.09729482 | -0.15 | -4.62 | 3.24744647 | 3.24911842 | 3.02205343 | 6212 |
| 1714089000 | 3.24742632 | -0.03 | -0.82 | 3.27783834 | 3.42916582 | 3.1516953 | 18870 |
| 1714002600 | 3.2742 | -0.07 | -2.20 | 3.34908454 | 3.41230027 | 3.1739235 | 12409 |
| 1713916200 | 3.34772192 | 0.02 | 0.59 | 3.31331224 | 3.43052082 | 3.25383557 | 71729 |
| 1713829800 | 3.32821695 | 0 | 0.04 | 3.32416751 | 3.39358815 | 3.28569646 | 77226 |
| 1713743400 | 3.32681864 | -0.09 | -2.51 | 3.4054846 | 3.43338444 | 3.2766893 | 19234 |
| 1713657000 | 3.41247693 | -0.01 | -0.15 | 3.42677767 | 3.4994745 | 3.26923186 | 22859 |
| 1713570600 | 3.41767118 | 0.18 | 5.51 | 3.23257074 | 3.7158928 | 2.9711597 | 63978 |
| 1713484200 | 3.23922879 | 0.08 | 2.45 | 3.15975096 | 3.28903557 | 3.02020968 | 17098 |
| 1713397800 | 3.16187162 | -0.18 | -5.25 | 3.30009429 | 3.46409173 | 3.08246034 | 27631 |
| 1713311400 | 3.33704153 | -0.16 | -4.50 | 3.50924549 | 3.82515569 | 3.2693952 | 62517 |
| 1713225000 | 3.49421075 | 0.17 | 5.06 | 3.32548583 | 3.65629873 | 3.23037525 | 79865 |
| 1713138600 | 3.32577346 | 0.12 | 3.67 | 3.20569982 | 3.75286492 | 3.06107536 | 112534 |
| 1713052200 | 3.20816904 | -0.15 | -4.57 | 3.32862015 | 3.98481312 | 2.86253801 | 155949 |
| 1712965800 | 3.36182032 | -0.48 | -12.56 | 3.89180031 | 3.96763678 | 3.25302649 | 69741 |
| 1712879400 | 3.84476504 | -0.13 | -3.23 | 3.9837809 | 4.35453155 | 3.8264427 | 466889 |
| 1712793000 | 3.97307142 | 0.52 | 15.14 | 3.41566132 | 4.6910251 | 3.37012736 | 623296 |
| 1712706600 | 3.45057968 | -0.15 | -4.07 | 3.53878384 | 3.61745046 | 3.38694879 | 21130 |
| 1712620200 | 3.59695102 | -0.05 | -1.46 | 3.62026817 | 3.77072652 | 3.52984598 | 54054 |
| 1712533800 | 3.65018165 | 0 | 0.09 | 3.62026817 | 3.77072652 | 3.4740035 | 69886 |
| 1712447400 | 3.64706168 | -0.19 | -4.88 | 3.77839102 | 4.02655312 | 3.62285052 | 191978 |
| 1712361000 | 3.83404463 | 0.24 | 6.68 | 3.5735219 | 4.26894662 | 3.56487804 | 454572 |
| 1712274600 | 3.59389852 | 0.24 | 7.03 | 3.35442416 | 5.75074858 | 3.3457112 | 590175 |
| 1712188200 | 3.35794861 | 0.25 | 8.05 | 3.10916015 | 3.43252361 | 2.98653003 | 7219 |
| 1712101800 | 3.10787846 | -0.24 | -7.06 | 3.33396062 | 3.33396062 | 3.00316204 | 74840 |
| 1712015400 | 3.34413709 | -0.06 | -1.82 | 3.45493135 | 3.53924073 | 3.1728193 | 8010 |
| 1711929000 | 3.4059694 | 0.04 | 1.25 | 3.36735151 | 3.437632 | 3.3416039 | 840 |
| 1711842600 | 3.36406152 | -0.01 | -0.38 | 3.37464384 | 3.47435584 | 3.36088742 | 1327 |
| 1711756200 | 3.37679798 | -0.02 | -0.71 | 3.45493135 | 3.53924073 | 3.31838704 | 53072 |
| 1711669800 | 3.40077798 | 0.22 | 6.99 | 3.32569079 | 3.44689698 | 3.18881484 | 16840 |
| 1711583400 | 3.17847555 | -0.06 | -1.74 | 3.23481182 | 3.36468754 | 3.15847266 | 47557 |
| 1711497000 | 3.23468706 | 0.06 | 1.93 | 3.16665315 | 3.35934433 | 3.16585446 | 4486 |
| 1711410600 | 3.17332401 | 0.02 | 0.59 | 3.09540107 | 3.26890126 | 3.05402878 | 27630 |
| 1711324200 | 3.15469253 | 0.06 | 1.98 | 3.08037318 | 3.32566524 | 3.08037318 | 2636 |
| 1711237800 | 3.09351023 | 0.01 | 0.40 | 3.09540107 | 3.21437901 | 3.05402878 | 26646 |
| 1711151400 | 3.0810836 | 0.13 | 4.51 | 2.94956406 | 3.18064125 | 2.88955511 | 4601 |
| 1711065000 | 2.94823838 | 0.04 | 1.54 | 2.90804134 | 2.98062112 | 2.81650461 | 12490 |
| 1710978600 | 2.90354629 | 0.22 | 8.18 | 2.68148037 | 2.96206823 | 2.63662562 | 6382 |
| 1710892200 | 2.68399817 | -0.14 | -5.03 | 2.82355787 | 2.92056796 | 2.47534899 | 23562 |
| 1710805800 | 2.82623584 | -0.3 | -9.54 | 3.43196134 | 3.55016775 | 2.81379965 | 15857 |
| 1710719400 | 3.1242741 | 0.14 | 4.65 | 3.00436522 | 3.14533997 | 2.89011296 | 2902 |
| 1710633000 | 2.98531026 | -0.42 | -12.45 | 3.40637278 | 3.4279 | 2.97476976 | 5107 |
| 1710546600 | 3.40976298 | 0.03 | 0.74 | 3.43196134 | 3.55016775 | 3.15259196 | 20589 |
| 1710460200 | 3.384724 | 0.01 | 0.39 | 3.43196134 | 3.47964117 | 3.25285154 | 13190 |
| 1710373800 | 3.37156873 | 0.17 | 5.25 | 3.25661922 | 3.44865991 | 3.22101808 | 7743 |
| 1710287400 | 3.20342927 | -0.02 | -0.57 | 3.22934071 | 3.34699048 | 3.08667239 | 4836 |
| 1710201000 | 3.2218346 | 0.11 | 3.61 | 3.1162157 | 3.40977503 | 3.06154308 | 4554 |
| 1710114600 | 3.10969446 | -0.01 | -0.38 | 3.35926969 | 3.3876165 | 3.07558837 | 5550 |
| 1710028200 | 3.12157483 | 0.01 | 0.30 | 3.11234346 | 3.12918563 | 3.1005858 | 0 |
| 1709941800 | 3.11225781 | -0.01 | -0.27 | 3.1162157 | 3.40977503 | 3.03804094 | 9500 |
| 1709855400 | 3.12079978 | -0 | -0.15 | 3.12025756 | 3.2045002 | 2.98772575 | 8862 |
| 1709769000 | 3.12535353 | 0.09 | 3.09 | 3.00236505 | 3.205592 | 2.89144806 | 2053 |
| 1709682600 | 3.03181539 | -0.04 | -1.14 | 3.08937408 | 3.1887265 | 2.83670799 | 5384 |
| 1709596200 | 3.06682874 | 0.05 | 1.71 | 2.76555614 | 3.12008574 | 2.76450942 | 4096 |
| 1709509800 | 3.01530209 | -0.19 | -5.81 | 3.19980606 | 3.2003127 | 2.94980459 | 1305 |
| 1709423400 | 3.2013492 | 0.25 | 8.56 | 2.94580186 | 3.20569373 | 2.89542146 | 3053 |
| 1709337000 | 2.94888877 | 0.17 | 6.20 | 2.76555614 | 3.02568304 | 2.76450942 | 1336 |
| 1709250600 | 2.77685681 | -0.03 | -1.16 | 2.80159472 | 3.02618487 | 2.71119942 | 6639 |
| 1709164200 | 2.8094834 | 0.05 | 1.78 | 2.76246511 | 2.96078175 | 2.63477522 | 6730 |
| 1709077800 | 2.76038892 | 0.06 | 2.21 | 2.70558566 | 2.86873187 | 2.68635364 | 9092 |
| 1708991400 | 2.70058907 | -0 | -0.15 | 2.82499045 | 2.82982304 | 2.60912292 | 5967 |
| 1708905000 | 2.70470139 | -0.01 | -0.21 | 2.71081147 | 2.72698411 | 2.65846413 | 2117 |
| 1708818600 | 2.71036515 | 0.05 | 1.99 | 2.6511894 | 2.71358769 | 2.6425604 | 1793 |
| 1708732200 | 2.6574535 | -0.02 | -0.67 | 2.67529343 | 2.76115539 | 2.63592027 | 11775 |
| 1708645800 | 2.6754551 | 0.04 | 1.65 | 2.62354157 | 2.7235581 | 2.6036712 | 2537 |
| 1708559400 | 2.63203827 | -0.06 | -2.38 | 2.70388997 | 2.74879812 | 2.55947227 | 3439 |
| 1708473000 | 2.69621253 | -0.13 | -4.48 | 2.82499045 | 2.82499045 | 2.60912292 | 10798 |
| 1708386600 | 2.82270891 | 0.16 | 6.15 | 2.64930618 | 2.83615601 | 2.59355236 | 22974 |
| 1708300200 | 2.65918998 | -0 | -0.07 | 2.65607714 | 2.69563608 | 2.61867513 | 10248 |
| 1708213800 | 2.66113888 | -0.02 | -0.93 | 2.68275646 | 2.8478922 | 2.65467208 | 30215 |
| 1708127400 | 2.68601043 | 0.04 | 1.35 | 2.64930618 | 2.70954557 | 2.59355236 | 7779 |
| 1708041000 | 2.65024713 | -0.02 | -0.86 | 2.67115442 | 2.70882319 | 2.59956681 | 19603 |
| 1707954600 | 2.67336867 | 0.04 | 1.69 | 2.63220481 | 2.70886405 | 2.59551397 | 30850 |
| 1707868200 | 2.62888038 | 0.02 | 0.90 | 2.60239333 | 2.6988112 | 2.56287072 | 25623 |
| 1707781800 | 2.60554104 | 0.01 | 0.26 | 2.55776563 | 2.64616419 | 2.520086 | 2475 |
| 1707695400 | 2.59889317 | 0.02 | 0.77 | 2.57246261 | 2.61882408 | 2.56686252 | 0 |
| 1707609000 | 2.5790685 | -0 | -0.02 | 2.58303932 | 2.60371616 | 2.52956453 | 1151 |
| 1707522600 | 2.57952385 | 0.02 | 0.87 | 2.55776563 | 2.62908396 | 2.520086 | 598 |
| 1707436200 | 2.55721828 | 0.02 | 0.83 | 2.55935651 | 2.62997248 | 2.49017344 | 3934 |
| 1707349800 | 2.53628613 | 0.03 | 1.38 | 2.50072872 | 2.66022368 | 2.45853389 | 7449 |
| 1707263400 | 2.50172591 | 0 | 0.13 | 2.49871642 | 2.65435729 | 2.47361021 | 482 |
| 1707177000 | 2.49843114 | -0.02 | -0.79 | 2.5907506 | 2.59902574 | 2.47786077 | 2440 |
| 1707090600 | 2.51827406 | -0.02 | -0.81 | 2.53944593 | 2.57392936 | 2.50465687 | 3437 |
| 1707004200 | 2.53888812 | -0.03 | -1.31 | 2.57371752 | 2.58375059 | 2.51097564 | 63 |
| 1706917800 | 2.57268287 | 0.01 | 0.50 | 2.56205876 | 2.58842442 | 2.52044143 | 3906 |
| 1706831400 | 2.55997518 | 0.07 | 2.78 | 2.48909325 | 2.57345037 | 2.44846016 | 270 |
| 1706745000 | 2.49078654 | -0.07 | -2.78 | 2.57923113 | 2.61987093 | 2.47399444 | 13659 |
| 1706658600 | 2.56207196 | -0.02 | -0.81 | 2.57964966 | 2.70833125 | 2.54224925 | 20381 |
| 1706572200 | 2.58310562 | 0.06 | 2.41 | 2.5907506 | 2.62057477 | 2.51513574 | 3040 |
| 1706485800 | 2.52237493 | -0.04 | -1.61 | 2.56361171 | 2.59409044 | 2.4555414 | 1673 |
| 1706399400 | 2.56374254 | -0.03 | -1.25 | 2.5907506 | 2.59902574 | 2.5350755 | 5203 |
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
