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 | 0.75 | 7.41839762611 | 10.11 | 11.94 | 1.82 | 129678.654704 | CX |
4 | 1.29 | 13.4796238245 | 9.57 | 13.57 | 1.66 | 238582.72408 | CX |
12 | 2.46 | 29.2857142857 | 8.4 | 13.57 | 0.87587 | 148002.94529 | CX |
26 | 6.35 | 140.798226164 | 4.51 | 13.57 | 0.36518 | 133538.54905 | CX |
52 | 2.61 | 31.6363636364 | 8.25 | 13.57 | 0.36518 | 92384.1014409 | CX |
156 | 6.02435679 | 124.58232604 | 4.83564321 | 500 | 0.36518 | 193582.492347 | CX |
260 | 10.85731254 | 403999.037753 | 0.00268746 | 500 | 6.526E-5 | 321811.030334 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 11.21 | 0.21 | 1.91 | 11.03 | 11.5 | 10.7 | 103879 |
1711583400 | 11 | -0.4 | -3.51 | 11.41 | 11.94 | 10.74 | 194617 |
1711497000 | 11.4 | 0.59 | 5.46 | 10.85 | 11.47 | 1.93 | 157591 |
1711410600 | 10.81 | 0.26 | 2.46 | 10.52 | 11.09 | 1.94 | 221254 |
1711324200 | 10.55 | 0.18 | 1.74 | 10.41 | 10.62 | 1.85 | 66706 |
1711237800 | 10.37 | 0.47 | 4.75 | 9.91 | 10.65 | 1.82 | 70636 |
1711151400 | 9.9 | -0.22 | -2.17 | 10.11 | 10.6 | 9.63 | 93065 |
1711065000 | 10.12 | -0.04 | -0.39 | 10.11 | 10.34 | 9.79 | 91698 |
1710978600 | 10.16 | 0.8 | 8.55 | 9.31 | 10.25 | 8.87 | 112299 |
1710892200 | 9.36 | -0.85 | -8.33 | 10.25 | 10.34 | 1.66 | 227109 |
1710805800 | 10.21 | -0.62 | -5.72 | 10.74 | 10.95 | 1.77 | 146084 |
1710719400 | 10.83 | 0.45 | 4.34 | 10.5 | 10.98 | 9.83 | 181674 |
1710633000 | 10.38 | -0.97 | -8.55 | 11.38 | 12.4 | 1.81 | 257022 |
1710546600 | 11.35 | -0.67 | -5.57 | 12.23 | 12.28 | 1.85 | 331983 |
1710460200 | 12.02 | -0.61 | -4.83 | 12.72 | 12.89 | 11.39 | 103862 |
1710373800 | 12.63 | -0.06 | -0.47 | 12.6 | 13.04 | 12.23 | 188949 |
1710287400 | 12.69 | 0.14 | 1.12 | 12.79 | 13.36 | 2.08 | 420957 |
1710201000 | 12.55 | -0.03 | -0.24 | 12.51 | 13.3 | 2.13 | 638046 |
1710114600 | 12.58 | 0.35 | 2.86 | 12.34 | 13.57 | 12.34 | 481420 |
1710028200 | 12.23 | 1.55 | 14.51 | 10.69 | 12.86 | 10.59 | 544202 |
1709941800 | 10.68 | -0.05 | -0.47 | 10.76 | 10.89 | 10.08 | 130475 |
1709855400 | 10.73 | 0.33 | 3.17 | 10.39 | 10.89 | 10.3 | 220324 |
1709769000 | 10.4 | 0.67 | 6.89 | 9.77 | 10.5 | 9.26 | 210995 |
1709682600 | 9.73 | -0.97 | -9.07 | 10.6 | 11.09 | 2.1 | 355502 |
1709596200 | 10.7 | 0.39 | 3.78 | 10.32 | 11 | 2.12 | 347081 |
1709509800 | 10.31 | -0.35 | -3.28 | 10.54 | 11.7 | 9.78 | 341869 |
1709423400 | 10.66 | 0.75 | 7.57 | 9.93 | 10.84 | 9.85 | 256254 |
1709337000 | 9.91 | 0.29 | 3.01 | 9.57 | 9.99 | 9.25 | 184748 |
1709250600 | 9.62 | 0.54 | 5.95 | 9 | 9.69 | 8.92 | 184750 |
1709164200 | 9.08 | 7.63 | 526.21 | 8.85 | 9.51 | 8.29 | 201369 |
1709077800 | 1.45 | -7.2 | -83.24 | 8.68 | 8.99 | 1.42 | 163429 |
1708991400 | 8.65 | 0.51 | 6.27 | 8.12 | 8.89 | 1.4 | 148053 |
1708905000 | 8.14 | 0.06 | 0.74 | 8.06 | 8.23 | 7.93 | 34410 |
1708818600 | 8.08 | 0.28 | 3.59 | 7.77 | 8.2 | 7.66 | 63341 |
1708732200 | 7.8 | 0.05 | 0.65 | 7.77 | 7.94 | 7.57 | 75761 |
1708645800 | 7.75 | -0.04 | -0.51 | 7.72 | 7.93 | 7.57 | 72311 |
1708559400 | 7.79 | -0.42 | -5.12 | 8.2 | 8.2 | 7.46 | 51868 |
1708473000 | 8.21 | -0.17 | -2.03 | 8.48 | 8.53 | 1.23 | 151963 |
1708386600 | 8.38 | 0.19 | 2.32 | 8.19 | 8.54 | 1.22 | 83522 |
1708300200 | 8.19 | 0.24 | 3.02 | 7.93 | 8.29 | 7.85 | 67342 |
1708213800 | 7.95 | -0.14 | -1.73 | 8.17 | 8.29 | 7.64 | 53001 |
1708127400 | 8.09 | 0.03 | 0.37 | 8.06 | 8.35 | 7.87 | 59545 |
1708041000 | 8.06 | 0.19 | 2.41 | 7.94 | 8.24 | 7.79 | 65467 |
1707954600 | 7.87 | 6.73 | 590.35 | 7.54 | 7.94 | 7.52 | 74179 |
1707868200 | 1.14 | 0.05 | 4.59 | 7.88 | 9.09 | 1.06 | 113298 |
1707781800 | 1.09 | -6.39 | -85.43 | 7.49 | 8.16 | 1.06 | 149897 |
1707695400 | 7.48 | 0.03 | 0.40 | 7.46 | 7.82 | 7.43 | 90933 |
1707609000 | 7.45 | -0.01 | -0.13 | 7.55 | 7.64 | 7.3 | 34947 |
1707522600 | 7.46 | 0.26 | 3.61 | 7.25 | 7.7 | 7.21 | 71827 |
1707436200 | 7.2 | 6.29 | 689.43 | 7.13 | 7.59 | 7.11 | 40456 |
1707349800 | 0.91205 | -0.00683 | -0.74 | 0 | 0 | 0 | 33545 |
1707263400 | 0.91888 | 0.00846 | 0.93 | 6.84 | 7.25 | 0.87587 | 49875 |
1707177000 | 0.91042 | -6.18958 | -87.18 | 0.90379 | 7.27 | 0.87733 | 127718 |
1707090600 | 7.1 | -0.06 | -0.84 | 7.08 | 7.13 | 6.96 | 41646 |
1707004200 | 7.16 | 0.03 | 0.42 | 7.21 | 7.29 | 7.11 | 31530 |
1706917800 | 7.13 | 0.15 | 2.15 | 7.07 | 7.15 | 6.98 | 44331 |
1706831400 | 6.98 | 0.03 | 0.43 | 6.86 | 7.02 | 6.71 | 42590 |
1706745000 | 6.95 | 6 | 630.96 | 7.42 | 7.44 | 6.87 | 165002 |
1706658600 | 0.9508 | 0.0038 | 0.40 | 7.55 | 7.72 | 0.94678 | 135437 |
1706572200 | 0.947 | -6.483 | -87.25 | 7.26 | 7.53 | 0.93349 | 125236 |
1706485800 | 7.43 | 0 | 0.00 | 0 | 0 | 0 | 76661 |
1706399400 | 7.43 | 0 | 0.00 | 0 | 0 | 0 | 47577 |
1706313000 | 7.43 | 0.18 | 2.48 | 7.13 | 7.56 | 7.06 | 74087 |
1706226600 | 7.25 | 0 | 0.00 | 0 | 0 | 0 | 102472 |
1706140200 | 7.25 | 6.31 | 673.16 | 7.22 | 7.47 | 7.01 | 109752 |
1706053800 | 0.93771 | -0.04491 | -4.57 | 0.98669 | 7.41 | 0.9377 | 189506 |
1705967400 | 0.98262 | -6.85738 | -87.47 | 7.54 | 7.9 | 0.88862 | 128778 |
1705881000 | 7.84 | 0.03 | 0.38 | 7.84 | 8.01 | 7.7 | 32580 |
1705794600 | 7.81 | 0.28 | 3.72 | 7.65 | 7.92 | 7.52 | 62146 |
1705708200 | 7.53 | -0.02 | -0.26 | 7.61 | 7.83 | 7.11 | 142210 |
1705621800 | 7.55 | 6.58 | 681.40 | 8.08 | 8.09 | 7.44 | 100842 |
1705535400 | 0.96621 | -0.02483 | -2.51 | 0.99119 | 8.45 | 0.96309 | 101610 |
1705449000 | 0.99104 | -6.88896 | -87.42 | 7.86 | 8.44 | 0.96072 | 122559 |
1705362600 | 7.88 | 0.09 | 1.16 | 7.86 | 8.04 | 7.75 | 61068 |
1705276200 | 7.79 | -0.4 | -4.88 | 8.14 | 8.6 | 7.76 | 86255 |
1705189800 | 8.19 | 0.27 | 3.41 | 8.03 | 8.28 | 7.66 | 93344 |
1705103400 | 7.92 | -0.62 | -7.26 | 8.63 | 9.03 | 7.64 | 176648 |
1705017000 | 8.54 | 0.33 | 4.02 | 8.15 | 8.77 | 8.1 | 224359 |
1704930600 | 8.21 | 0.76 | 10.20 | 7.52 | 8.34 | 7.23 | 117136 |
1704844200 | 7.45 | -0.48 | -6.05 | 7.95 | 7.98 | 1.09 | 121286 |
1704757800 | 7.93 | 0.54 | 7.31 | 7.49 | 7.99 | 1.09 | 440525 |
1704671400 | 7.39 | -0.76 | -9.33 | 8.13 | 8.37 | 7.38 | 71990 |
1704585000 | 8.15 | 0.21 | 2.64 | 8.01 | 8.25 | 7.46 | 105674 |
1704498600 | 7.94 | -0.48 | -5.70 | 8.4 | 8.51 | 7.65 | 114177 |
1704412200 | 8.42 | 0.48 | 6.05 | 7.94 | 8.67 | 7.77 | 119567 |
1704325800 | 7.94 | -1 | -11.19 | 8.99 | 12 | 7.26 | 266323 |
1704239400 | 8.94 | -0.28 | -3.04 | 9.26 | 9.6 | 8.79 | 141356 |
1704153000 | 9.22 | 0.37 | 4.18 | 8.86 | 9.31 | 8.61 | 110129 |
1704066600 | 8.85 | -0.25 | -2.75 | 9.11 | 9.73 | 8.57 | 123567 |
1703980200 | 9.1 | 0.02 | 0.22 | 9.06 | 9.34 | 8.81 | 126901 |
1703893800 | 9.08 | -0.04 | -0.44 | 9.17 | 9.71 | 8.86 | 208039 |
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