We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -0.93 | -5.19262981575 | 17.91 | 19.03 | 16.43 | 10752.458 | CX |
4 | -9.16 | -35.0420811018 | 26.14 | 27.65 | 13.17 | 36257.1297857 | CX |
12 | -8.76 | -34.0326340326 | 25.74 | 35.93 | 13.17 | 39780.2062738 | CX |
26 | 10.2 | 150.442477876 | 6.78 | 48.93 | 6.65 | 67742.6237337 | CX |
52 | 11.57 | 213.863216266 | 5.41 | 48.93 | 3.45 | 59616.7514823 | CX |
156 | -31.06890613 | -64.6610061131 | 48.04890613 | 69.66 | 3.45 | 69690.7538455 | CX |
260 | -9.51812389 | -35.9199916549 | 26.49812389 | 71.04923596 | 3.45 | 69138.3181747 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714434600 | 17.01 | -0.11 | -0.64 | 18.57 | 18.94 | 16.33 | 18310 |
1714348200 | 17.12 | -0.22 | -1.27 | 17.34 | 18.06 | 17.05 | 6470 |
1714261800 | 17.34 | 0.29 | 1.70 | 17.05 | 17.58 | 16.43 | 7951 |
1714175400 | 17.05 | -0.26 | -1.50 | 17.32 | 17.38 | 16.69 | 6733 |
1714089000 | 17.31 | -1.22 | -6.58 | 17.54 | 17.78 | 16.56 | 16883 |
1714002600 | 18.53 | 0.01 | 0.05 | 18.57 | 18.94 | 17.87 | 13004 |
1713916200 | 18.52 | -0.04 | -0.22 | 18.59 | 19.03 | 18.14 | 19230 |
1713829800 | 18.56 | 0.69 | 3.86 | 17.91 | 18.82 | 17.8 | 4993 |
1713743400 | 17.87 | -0.58 | -3.14 | 18.29 | 18.51 | 17.52 | 5198 |
1713657000 | 18.45 | 0.82 | 4.65 | 17.56 | 18.84 | 17.4 | 15478 |
1713570600 | 17.63 | 0.14 | 0.80 | 17.3 | 18.37 | 15.75 | 31495 |
1713484200 | 17.49 | 1.93 | 12.40 | 15.61 | 17.76 | 15.16 | 35371 |
1713397800 | 15.56 | -0.37 | -2.32 | 15.88 | 16.02 | 14.76 | 12439 |
1713311400 | 15.93 | 0.31 | 1.98 | 15.61 | 16.17 | 14.86 | 20000 |
1713225000 | 15.62 | -0.99 | -5.96 | 16.6 | 17.16 | 15.01 | 28428 |
1713138600 | 16.61 | 0.56 | 3.49 | 15.98 | 16.8 | 15.3 | 71132 |
1713052200 | 16.05 | -1.1 | -6.41 | 17.01 | 17.84 | 13.17 | 89583 |
1712965800 | 17.15 | -3.68 | -17.67 | 20.89 | 22.21 | 15.97 | 125991 |
1712879400 | 20.83 | -1.31 | -5.92 | 22.09 | 26.38 | 20.67 | 111396 |
1712793000 | 22.14 | -0.52 | -2.29 | 22.54 | 22.79 | 20.89 | 38045 |
1712706600 | 22.66 | -1.45 | -6.01 | 24.09 | 24.17 | 22.5 | 17238 |
1712620200 | 24.11 | -0.17 | -0.70 | 24.18 | 24.34 | 23.43 | 26153 |
1712533800 | 24.28 | 0.53 | 2.23 | 23.7 | 24.31 | 23.65 | 18605 |
1712447400 | 23.75 | 1.18 | 5.23 | 22.47 | 23.99 | 22.39 | 17524 |
1712361000 | 22.57 | -0.25 | -1.10 | 22.7 | 22.91 | 21.25 | 39549 |
1712274600 | 22.82 | 0.73 | 3.30 | 22.04 | 25.82 | 22 | 80182 |
1712188200 | 22.09 | -0.24 | -1.07 | 22.28 | 22.94 | 21.37 | 40951 |
1712101800 | 22.33 | -5.13 | -18.68 | 27.19 | 27.22 | 22.3 | 59651 |
1712015400 | 27.46 | 1.24 | 4.73 | 26.14 | 27.65 | 24.83 | 55513 |
1711929000 | 26.22 | -0.05 | -0.19 | 25.99 | 27.38 | 25.88 | 28058 |
1711842600 | 26.27 | 0.2 | 0.77 | 25.89 | 27.39 | 25.3 | 43354 |
1711756200 | 26.07 | 0.9 | 3.58 | 24.97 | 27.33 | 24.5 | 58743 |
1711669800 | 25.17 | 2.13 | 9.24 | 23.03 | 25.53 | 22.28 | 36515 |
1711583400 | 23.04 | -0.73 | -3.07 | 23.9 | 25.25 | 22.72 | 29902 |
1711497000 | 23.77 | 0.6 | 2.59 | 23.28 | 24.12 | 22.91 | 27299 |
1711410600 | 23.17 | 0.75 | 3.35 | 22.41 | 23.89 | 22.03 | 37068 |
1711324200 | 22.42 | 0.52 | 2.37 | 21.85 | 22.59 | 21.42 | 12508 |
1711237800 | 21.9 | 0.55 | 2.58 | 21.37 | 22.37 | 21.05 | 14943 |
1711151400 | 21.35 | -0.69 | -3.13 | 21.98 | 24.21 | 20.65 | 48743 |
1711065000 | 22.04 | 0.57 | 2.65 | 21.52 | 22.89 | 21.02 | 27703 |
1710978600 | 21.47 | 1.93 | 9.88 | 19.53 | 21.62 | 18.72 | 33470 |
1710892200 | 19.54 | -2.21 | -10.16 | 21.92 | 21.95 | 18.62 | 40946 |
1710805800 | 21.75 | -0.76 | -3.38 | 22.51 | 23.99 | 21.18 | 17359 |
1710719400 | 22.51 | 0.94 | 4.36 | 21.71 | 23.09 | 20.44 | 28139 |
1710633000 | 21.57 | -1.81 | -7.74 | 23.39 | 23.7 | 20.5 | 30184 |
1710546600 | 23.38 | -3.42 | -12.76 | 26.41 | 26.81 | 21.18 | 70878 |
1710460200 | 26.8 | 0 | 0.00 | 26.88 | 27.07 | 25.08 | 13355 |
1710373800 | 26.8 | -0.24 | -0.89 | 27.1 | 28.58 | 26.16 | 25308 |
1710287400 | 27.04 | 0.09 | 0.33 | 26.89 | 28.97 | 24.98 | 58046 |
1710201000 | 26.95 | 0.93 | 3.57 | 26.13 | 27.69 | 24.55 | 45113 |
1710114600 | 26.02 | -1.32 | -4.83 | 27.28 | 27.55 | 25.25 | 23225 |
1710028200 | 27.34 | 0.6 | 2.24 | 26.77 | 27.72 | 26.63 | 19740 |
1709941800 | 26.74 | -0.85 | -3.08 | 27.63 | 27.9 | 25.62 | 21095 |
1709855400 | 27.59 | 1.54 | 5.91 | 26.08 | 27.75 | 25.5 | 33085 |
1709769000 | 26.05 | 0.9 | 3.58 | 24.98 | 26.4 | 24.27 | 34088 |
1709682600 | 25.15 | -2.59 | -9.34 | 27.56 | 30.26 | 20.05 | 72320 |
1709596200 | 27.74 | -1.24 | -4.28 | 29.14 | 29.55 | 26.71 | 65418 |
1709509800 | 28.98 | -1.32 | -4.36 | 30.16 | 30.91 | 26.75 | 32881 |
1709423400 | 30.3 | 1.08 | 3.70 | 29.29 | 30.37 | 28.87 | 24277 |
1709337000 | 29.22 | 0.39 | 1.35 | 28.88 | 29.73 | 28.05 | 25360 |
1709250600 | 28.83 | -0.89 | -2.99 | 29.64 | 30.71 | 28.06 | 28097 |
1709164200 | 29.72 | -0.07 | -0.23 | 29.92 | 33.75 | 26.6 | 59406 |
1709077800 | 29.79 | 0.41 | 1.40 | 29.31 | 30.47 | 28.5 | 31420 |
1708991400 | 29.38 | 0.97 | 3.41 | 28.5 | 30.05 | 27.69 | 19956 |
1708905000 | 28.41 | 0.84 | 3.05 | 27.5 | 29.09 | 27.04 | 43957 |
1708818600 | 27.57 | 0.66 | 2.45 | 26.9 | 27.91 | 26.21 | 20742 |
1708732200 | 26.91 | -2.98 | -9.97 | 29.99 | 30.54 | 26.31 | 47156 |
1708645800 | 29.89 | -1.01 | -3.27 | 30.74 | 31.06 | 29.5 | 37683 |
1708559400 | 30.9 | -0.98 | -3.07 | 31.88 | 32.07 | 29.23 | 41423 |
1708473000 | 31.88 | -2.94 | -8.44 | 35.38 | 35.91 | 30.35 | 69525 |
1708386600 | 34.82 | 1.5 | 4.50 | 33.42 | 35.93 | 32.18 | 51798 |
1708300200 | 33.32 | 2.15 | 6.90 | 30.88 | 33.59 | 30.75 | 47185 |
1708213800 | 31.17 | -2.18 | -6.54 | 33.26 | 33.75 | 30.01 | 41405 |
1708127400 | 33.35 | 0.87 | 2.68 | 32.62 | 34.63 | 32.46 | 61713 |
1708041000 | 32.48 | 3.2 | 10.93 | 29.29 | 35.55 | 29.23 | 176624 |
1707954600 | 29.28 | 1.96 | 7.17 | 27.25 | 29.68 | 27 | 38232 |
1707868200 | 27.32 | -1.04 | -3.67 | 28.39 | 28.71 | 26.22 | 44926 |
1707781800 | 28.36 | 0.57 | 2.05 | 27.84 | 29.14 | 27.25 | 61031 |
1707695400 | 27.79 | -1.53 | -5.22 | 29.18 | 30 | 27.61 | 37513 |
1707609000 | 29.32 | 1.46 | 5.24 | 27.88 | 29.91 | 27.32 | 44227 |
1707522600 | 27.86 | 1.62 | 6.17 | 26.22 | 29.15 | 26.06 | 70603 |
1707436200 | 26.24 | 0.42 | 1.63 | 25.79 | 26.67 | 25.72 | 40229 |
1707349800 | 25.82 | -1.28 | -4.72 | 27.01 | 27.73 | 25.2 | 39857 |
1707263400 | 27.1 | -0.5 | -1.81 | 27.39 | 27.98 | 25.8 | 40732 |
1707177000 | 27.6 | 1.83 | 7.10 | 25.74 | 28.31 | 25.54 | 51745 |
1707090600 | 25.77 | -0.36 | -1.38 | 26.18 | 26.78 | 24.47 | 31369 |
1707004200 | 26.13 | 1.64 | 6.70 | 24.42 | 27 | 24.4 | 82473 |
1706917800 | 24.49 | 0.5 | 2.08 | 24.05 | 24.98 | 23.89 | 46987 |
1706831400 | 23.99 | 0.49 | 2.09 | 23.62 | 24.66 | 22.83 | 49673 |
1706745000 | 23.5 | -0.31 | -1.30 | 23.93 | 23.95 | 22.58 | 55259 |
1706658600 | 23.81 | -3.89 | -14.04 | 27.42 | 27.86 | 23.62 | 154739 |
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