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 | -0.11 | -3.38461538462 | 3.25 | 3.4 | 2.79 | 549288.230002 | CX |
| 4 | -0.47 | -13.0193905817 | 3.61 | 4.68 | 2.79 | 1132138.6674 | CX |
| 12 | 0.6 | 23.6220472441 | 2.54 | 4.68 | 2.54 | 830820.030687 | CX |
| 26 | 0.67 | 27.1255060729 | 2.47 | 4.68 | 2.27 | 608531.387198 | CX |
| 52 | 0.14 | 4.66666666667 | 3 | 12 | 2.03 | 516607.381911 | CX |
| 156 | -6.74 | -68.2186234818 | 9.88 | 61.43 | 0.3 | 499949.764667 | CX |
| 260 | -5.98 | -65.5701754386 | 9.12 | 61.43 | 0.3 | 490751.869822 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 3.15 | 0.12 | 3.96 | 3.01 | 3.16 | 2.92 | 568897 |
| 1714607400 | 3.03 | -0.01 | -0.33 | 3.02 | 3.04 | 2.79 | 527936 |
| 1714521000 | 3.04 | -0.1 | -3.18 | 3.14 | 3.19 | 2.88 | 563902 |
| 1714434600 | 3.14 | 0.08 | 2.61 | 3.05 | 3.18 | 2.99 | 771654 |
| 1714348200 | 3.06 | -0.12 | -3.77 | 3.2 | 3.21 | 2.97 | 388364 |
| 1714261800 | 3.18 | 0.06 | 1.92 | 3.12 | 3.4 | 3.08 | 461018 |
| 1714175400 | 3.12 | -0.13 | -4.00 | 3.25 | 3.28 | 2.99 | 563242 |
| 1714089000 | 3.25 | -0.02 | -0.61 | 3.27 | 3.47 | 3.21 | 687601 |
| 1714002600 | 3.27 | -0.1 | -2.97 | 3.37 | 3.4 | 3.18 | 528615 |
| 1713916200 | 3.37 | 0.02 | 0.60 | 3.37 | 3.58 | 3.27 | 595102 |
| 1713829800 | 3.35 | -0.01 | -0.30 | 3.38 | 3.45 | 3.31 | 309837 |
| 1713743400 | 3.36 | -0.04 | -1.18 | 3.4 | 3.44 | 3.24 | 726824 |
| 1713657000 | 3.4 | 0 | 0.00 | 3.38 | 3.5 | 3.26 | 693971 |
| 1713570600 | 3.4 | 0.14 | 4.29 | 3.26 | 3.78 | 3.07 | 1151119 |
| 1713484200 | 3.26 | 0.13 | 4.15 | 3.14 | 3.35 | 3.03 | 670969 |
| 1713397800 | 3.13 | -0.18 | -5.44 | 3.28 | 3.46 | 3.09 | 993415 |
| 1713311400 | 3.31 | -0.25 | -7.02 | 3.56 | 3.85 | 3.21 | 2278969 |
| 1713225000 | 3.56 | 0.23 | 6.91 | 3.3 | 3.76 | 3.2 | 1341395 |
| 1713138600 | 3.33 | 0.11 | 3.42 | 3.22 | 3.58 | 3.06 | 1019741 |
| 1713052200 | 3.22 | -0.15 | -4.45 | 3.36 | 3.98 | 2.88 | 2451194 |
| 1712965800 | 3.37 | -0.51 | -13.14 | 3.88 | 3.97 | 3.28 | 640860 |
| 1712879400 | 3.88 | -0.12 | -3.00 | 3.99 | 4.42 | 3.83 | 1965606 |
| 1712793000 | 4 | 0.56 | 16.28 | 3.46 | 4.68 | 3.38 | 6185971 |
| 1712706600 | 3.44 | -0.16 | -4.44 | 3.6 | 3.65 | 3.42 | 508024 |
| 1712620200 | 3.6 | -0.02 | -0.55 | 3.63 | 3.86 | 3.53 | 489362 |
| 1712533800 | 3.62 | -0.01 | -0.28 | 3.62 | 3.74 | 3.51 | 643342 |
| 1712447400 | 3.63 | -0.14 | -3.71 | 3.75 | 4 | 3.56 | 868381 |
| 1712361000 | 3.77 | 0.16 | 4.43 | 3.61 | 4.5 | 3.59 | 3104555 |
| 1712274600 | 3.61 | 0.27 | 8.08 | 3.33 | 4.66 | 3.3 | 8752226 |
| 1712188200 | 3.34 | 0.26 | 8.44 | 3.08 | 3.46 | 2.95 | 1528828 |
| 1712101800 | 3.08 | -0.21 | -6.38 | 3.29 | 3.31 | 3 | 740926 |
| 1712015400 | 3.29 | -0.15 | -4.36 | 3.43 | 3.45 | 3.15 | 519337 |
| 1711929000 | 3.44 | 0.09 | 2.69 | 3.35 | 3.49 | 3.34 | 288522 |
| 1711842600 | 3.35 | -0.09 | -2.62 | 3.46 | 3.51 | 3.33 | 414184 |
| 1711756200 | 3.44 | 0.01 | 0.29 | 3.42 | 3.52 | 3.31 | 491896 |
| 1711669800 | 3.43 | 0.13 | 3.94 | 3.32 | 3.48 | 3.28 | 639577 |
| 1711583400 | 3.3 | 0.01 | 0.30 | 3.3 | 3.42 | 3.23 | 610430 |
| 1711497000 | 3.29 | 0.07 | 2.17 | 3.23 | 3.37 | 3.18 | 426320 |
| 1711410600 | 3.22 | 0.03 | 0.94 | 3.18 | 3.27 | 3.09 | 1185310 |
| 1711324200 | 3.19 | 0.06 | 1.92 | 3.12 | 3.32 | 3.1 | 742430 |
| 1711237800 | 3.13 | 0.06 | 1.95 | 3.08 | 3.23 | 3.06 | 576497 |
| 1711151400 | 3.07 | 0.14 | 4.78 | 2.94 | 3.14 | 2.91 | 765240 |
| 1711065000 | 2.93 | 0.03 | 1.03 | 2.91 | 2.97 | 2.8 | 311153 |
| 1710978600 | 2.9 | 0.18 | 6.62 | 2.73 | 2.93 | 2.67 | 442469 |
| 1710892200 | 2.72 | -0.11 | -3.89 | 2.84 | 3 | 2.56 | 588876 |
| 1710805800 | 2.83 | -0.22 | -7.21 | 3.06 | 3.11 | 2.75 | 543376 |
| 1710719400 | 3.05 | 0.03 | 0.99 | 3.02 | 3.13 | 2.89 | 379078 |
| 1710633000 | 3.02 | -0.33 | -9.85 | 3.35 | 3.43 | 2.97 | 531152 |
| 1710546600 | 3.35 | -0.06 | -1.76 | 3.42 | 3.58 | 3.19 | 1364290 |
| 1710460200 | 3.41 | 0.03 | 0.89 | 3.38 | 3.57 | 3.29 | 404970 |
| 1710373800 | 3.38 | 0.09 | 2.74 | 3.3 | 3.47 | 3.24 | 764653 |
| 1710287400 | 3.29 | 0.04 | 1.23 | 3.25 | 3.32 | 3.1 | 713222 |
| 1710201000 | 3.25 | 0.09 | 2.85 | 3.16 | 3.35 | 3.05 | 1791632 |
| 1710114600 | 3.16 | -0.1 | -3.07 | 3.27 | 3.31 | 3.08 | 660021 |
| 1710028200 | 3.26 | 0.06 | 1.87 | 3.2 | 3.28 | 3.16 | 564420 |
| 1709941800 | 3.2 | 0.03 | 0.95 | 3.17 | 3.44 | 3.1 | 1299811 |
| 1709855400 | 3.17 | 0.07 | 2.26 | 3.14 | 3.21 | 3 | 417493 |
| 1709769000 | 3.1 | 0.08 | 2.65 | 2.99 | 3.11 | 2.82 | 469464 |
| 1709682600 | 3.02 | -0.05 | -1.63 | 3.07 | 3.21 | 2.82 | 663291 |
| 1709596200 | 3.07 | 0.06 | 1.99 | 3.02 | 3.31 | 2.94 | 517414 |
| 1709509800 | 3.01 | -0.11 | -3.53 | 3.11 | 3.3 | 2.89 | 437587 |
| 1709423400 | 3.12 | 0.19 | 6.48 | 2.94 | 3.48 | 2.88 | 861424 |
| 1709337000 | 2.93 | 0.16 | 5.78 | 2.79 | 2.94 | 2.74 | 394052 |
| 1709250600 | 2.77 | 0.01 | 0.36 | 2.76 | 2.9 | 2.73 | 351641 |
| 1709164200 | 2.76 | -0.03 | -1.08 | 2.79 | 2.97 | 2.7 | 392764 |
| 1709077800 | 2.79 | 0.06 | 2.20 | 2.73 | 2.83 | 2.72 | 287915 |
| 1708991400 | 2.73 | 0 | 0.00 | 2.72 | 2.79 | 2.67 | 272094 |
| 1708905000 | 2.73 | 0.02 | 0.74 | 2.71 | 2.79 | 2.69 | 171652 |
| 1708818600 | 2.71 | 0.03 | 1.12 | 2.69 | 2.72 | 2.65 | 160889 |
| 1708732200 | 2.68 | 0 | 0.00 | 2.68 | 2.85 | 2.64 | 267900 |
| 1708645800 | 2.68 | 0.02 | 0.75 | 2.65 | 2.73 | 2.6 | 262989 |
| 1708559400 | 2.66 | -0.03 | -1.12 | 2.69 | 2.71 | 2.59 | 238412 |
| 1708473000 | 2.69 | -0.05 | -1.82 | 2.75 | 2.78 | 2.62 | 389329 |
| 1708386600 | 2.74 | 0.05 | 1.86 | 2.73 | 2.81 | 2.65 | 646754 |
| 1708300200 | 2.69 | 0 | 0.00 | 2.69 | 2.75 | 2.62 | 330581 |
| 1708213800 | 2.69 | -0.02 | -0.74 | 2.7 | 2.85 | 2.67 | 858452 |
| 1708127400 | 2.71 | 0.07 | 2.65 | 2.65 | 2.73 | 2.63 | 319437 |
| 1708041000 | 2.64 | -0.01 | -0.38 | 2.66 | 2.67 | 2.62 | 265971 |
| 1707954600 | 2.65 | 0.02 | 0.76 | 2.63 | 2.68 | 2.62 | 234739 |
| 1707868200 | 2.63 | 0.04 | 1.54 | 2.61 | 2.67 | 2.58 | 232404 |
| 1707781800 | 2.59 | 0.02 | 0.78 | 2.58 | 2.61 | 2.54 | 145300 |
| 1707695400 | 2.57 | -0.01 | -0.39 | 2.58 | 2.62 | 2.56 | 152016 |
| 1707609000 | 2.58 | 0 | 0.00 | 2.57 | 2.6 | 2.55 | 118810 |
| 1707522600 | 2.58 | 0.04 | 1.57 | 2.54 | 2.6 | 2.54 | 187351 |
| 1707436200 | 2.54 | 0.01 | 0.40 | 2.54 | 2.57 | 2.52 | 142981 |
| 1707349800 | 2.53 | 0.02 | 0.80 | 2.51 | 2.55 | 2.47 | 164261 |
| 1707263400 | 2.51 | -0.02 | -0.79 | 2.52 | 2.54 | 2.48 | 157571 |
| 1707177000 | 2.53 | 0 | 0.00 | 2.54 | 2.57 | 2.48 | 176856 |
| 1707090600 | 2.53 | -0.04 | -1.56 | 2.56 | 2.58 | 2.52 | 155940 |
| 1707004200 | 2.57 | 0.03 | 1.18 | 2.54 | 2.59 | 2.53 | 131142 |
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
