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 | 0.13 | 3.07328605201 | 4.23 | 4.76 | 3.94 | 752846.436044 | CX |
| 4 | 0.07 | 1.6317016317 | 4.29 | 4.83 | 3.73 | 758490.034032 | CX |
| 12 | 0.25 | 6.08272506083 | 4.11 | 10.41 | 3.33 | 2608058.60667 | CX |
| 26 | 0.74 | 20.4419889503 | 3.62 | 10.41 | 2.85 | 2317862.4889 | CX |
| 52 | 1.82 | 71.6535433071 | 2.54 | 10.41 | 1.77 | 1794515.43642 | CX |
| 156 | -25.35 | -85.3248064625 | 29.71 | 56.91 | 1.07 | 1080573.62039 | CX |
| 260 | -44.16 | -91.0140148392 | 48.52 | 56.91 | 1.07 | 1029436.9004 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 4.04 | -0.11 | -2.65 | 4.15 | 4.25 | 4.02 | 765953 |
| 1715644200 | 4.15 | 0.02 | 0.48 | 4.13 | 4.3 | 3.94 | 611224 |
| 1715557800 | 4.13 | -0.08 | -1.90 | 4.22 | 4.26 | 4.1 | 484803 |
| 1715471400 | 4.21 | -0.12 | -2.77 | 4.32 | 4.42 | 4.19 | 503327 |
| 1715385000 | 4.33 | -0.38 | -8.07 | 4.7 | 4.72 | 4.27 | 956212 |
| 1715298600 | 4.71 | 0.39 | 9.03 | 4.34 | 4.76 | 4.24 | 1166818 |
| 1715212200 | 4.32 | 0.07 | 1.65 | 4.23 | 4.53 | 4.14 | 781585 |
| 1715125800 | 4.25 | -0.05 | -1.16 | 4.3 | 4.41 | 4.22 | 486957 |
| 1715039400 | 4.3 | -0.15 | -3.37 | 4.46 | 4.57 | 4.27 | 555025 |
| 1714953000 | 4.45 | 0.08 | 1.83 | 4.38 | 4.6 | 4.25 | 463775 |
| 1714866600 | 4.37 | -0.04 | -0.91 | 4.39 | 4.46 | 4.35 | 429617 |
| 1714780200 | 4.41 | 0.26 | 6.27 | 4.14 | 4.45 | 4.11 | 539065 |
| 1714693800 | 4.15 | 0.09 | 2.22 | 4.05 | 4.2 | 3.9 | 465817 |
| 1714607400 | 4.06 | 0 | 0.00 | 4.05 | 4.12 | 3.73 | 808716 |
| 1714521000 | 4.06 | -0.24 | -5.58 | 4.3 | 4.37 | 3.87 | 651664 |
| 1714434600 | 4.3 | 0.01 | 0.23 | 4.32 | 4.36 | 4.13 | 841708 |
| 1714348200 | 4.29 | -0.11 | -2.50 | 4.39 | 4.51 | 4.28 | 455283 |
| 1714261800 | 4.4 | 0.09 | 2.09 | 4.31 | 4.42 | 4.08 | 600992 |
| 1714175400 | 4.31 | -0.12 | -2.71 | 4.42 | 4.45 | 4.26 | 641715 |
| 1714089000 | 4.43 | 0.02 | 0.45 | 4.41 | 4.53 | 4.23 | 530706 |
| 1714002600 | 4.41 | -0.28 | -5.97 | 4.7 | 4.83 | 4.34 | 887671 |
| 1713916200 | 4.69 | -0.01 | -0.21 | 4.7 | 4.8 | 4.59 | 532113 |
| 1713829800 | 4.7 | 0.12 | 2.62 | 4.58 | 4.78 | 4.54 | 1519126 |
| 1713743400 | 4.58 | -0.16 | -3.38 | 4.73 | 4.82 | 4.49 | 1143774 |
| 1713657000 | 4.74 | 0.36 | 8.22 | 4.37 | 4.79 | 4.3 | 916596 |
| 1713570600 | 4.38 | 0.05 | 1.15 | 4.33 | 4.53 | 3.96 | 1396702 |
| 1713484200 | 4.33 | 0.14 | 3.34 | 4.19 | 4.38 | 4.07 | 950727 |
| 1713397800 | 4.19 | -0.1 | -2.33 | 4.29 | 4.35 | 4 | 1150034 |
| 1713311400 | 4.29 | 0.05 | 1.18 | 4.22 | 4.36 | 4.01 | 1289885 |
| 1713225000 | 4.24 | -0.11 | -2.53 | 4.29 | 4.61 | 4.08 | 3870531 |
| 1713138600 | 4.35 | 0.39 | 9.85 | 3.96 | 4.38 | 3.77 | 2669457 |
| 1713052200 | 3.96 | -0.63 | -13.73 | 4.57 | 4.7 | 3.33 | 5126104 |
| 1712965800 | 4.59 | -1.28 | -21.81 | 5.89 | 5.99 | 4 | 3399975 |
| 1712879400 | 5.87 | -0.16 | -2.65 | 6.04 | 6.15 | 5.75 | 1098374 |
| 1712793000 | 6.03 | -0.15 | -2.43 | 6.15 | 6.22 | 5.63 | 1211388 |
| 1712706600 | 6.18 | -0.49 | -7.35 | 6.66 | 6.75 | 6.13 | 1444127 |
| 1712620200 | 6.67 | 0.46 | 7.41 | 6.19 | 6.75 | 6.03 | 1569560 |
| 1712533800 | 6.21 | 0.02 | 0.32 | 6.15 | 6.34 | 6.1 | 1428441 |
| 1712447400 | 6.19 | 0.09 | 1.48 | 6.1 | 6.25 | 6.04 | 1025961 |
| 1712361000 | 6.1 | -0.16 | -2.56 | 6.28 | 6.33 | 5.82 | 1027032 |
| 1712274600 | 6.26 | 0.29 | 4.86 | 5.95 | 6.45 | 5.87 | 1845515 |
| 1712188200 | 5.97 | -0.49 | -7.59 | 6.47 | 6.57 | 5.79 | 2527847 |
| 1712101800 | 6.46 | -0.35 | -5.14 | 6.8 | 6.97 | 6.23 | 4119601 |
| 1712015400 | 6.81 | -0.35 | -4.89 | 7.12 | 7.17 | 6.09 | 2593360 |
| 1711929000 | 7.16 | 0.35 | 5.14 | 6.84 | 7.39 | 6.78 | 2686792 |
| 1711842600 | 6.81 | -0.3 | -4.22 | 7.11 | 7.17 | 6.76 | 1355308 |
| 1711756200 | 7.11 | -0.3 | -4.05 | 7.38 | 7.43 | 6.95 | 1969590 |
| 1711669800 | 7.41 | 0.03 | 0.41 | 7.39 | 7.5 | 7.2 | 1551562 |
| 1711583400 | 7.38 | -0.39 | -5.02 | 7.8 | 7.87 | 7.27 | 2719032 |
| 1711497000 | 7.77 | -0.44 | -5.36 | 8.2 | 8.89 | 7.73 | 5006730 |
| 1711410600 | 8.21 | -1.13 | -12.10 | 9.32 | 10.41 | 8.15 | 14287021 |
| 1711324200 | 9.34 | 0.61 | 6.99 | 8.73 | 9.69 | 8.25 | 21799079 |
| 1711237800 | 8.73 | 3.36 | 62.57 | 5.33 | 9.47 | 5.25 | 22063345 |
| 1711151400 | 5.37 | 0.32 | 6.34 | 5.04 | 5.45 | 4.83 | 2799495 |
| 1711065000 | 5.05 | 0.15 | 3.06 | 4.89 | 5.16 | 4.78 | 1858502 |
| 1710978600 | 4.9 | 0.57 | 13.16 | 4.39 | 4.98 | 4.18 | 1632121 |
| 1710892200 | 4.33 | -0.51 | -10.54 | 4.87 | 4.93 | 4.21 | 1962780 |
| 1710805800 | 4.84 | -0.28 | -5.47 | 5.12 | 5.22 | 4.73 | 941062 |
| 1710719400 | 5.12 | 0.23 | 4.70 | 4.89 | 5.22 | 4.64 | 907561 |
| 1710633000 | 4.89 | -0.55 | -10.11 | 5.41 | 5.47 | 4.76 | 1046127 |
| 1710546600 | 5.44 | -0.42 | -7.17 | 5.84 | 5.93 | 4.95 | 2169218 |
| 1710460200 | 5.86 | -0.32 | -5.18 | 6.17 | 6.2 | 5.43 | 917654 |
| 1710373800 | 6.18 | 0.1 | 1.64 | 6.06 | 6.37 | 5.93 | 1567016 |
| 1710287400 | 6.08 | -0.03 | -0.49 | 6.09 | 6.38 | 5.55 | 2219665 |
| 1710201000 | 6.11 | 0.28 | 4.80 | 5.87 | 6.23 | 5.5 | 4523112 |
| 1710114600 | 5.83 | -0.06 | -1.02 | 5.92 | 6.12 | 5.64 | 2498390 |
| 1710028200 | 5.89 | -0.05 | -0.84 | 5.9 | 6.08 | 5.79 | 1107881 |
| 1709941800 | 5.94 | 0.32 | 5.69 | 5.62 | 5.95 | 5.31 | 2794876 |
| 1709855400 | 5.62 | 0.28 | 5.24 | 5.34 | 5.66 | 5.14 | 2014139 |
| 1709769000 | 5.34 | 0.15 | 2.89 | 5.19 | 5.49 | 5.01 | 2229640 |
| 1709682600 | 5.19 | -0.92 | -15.06 | 6.08 | 6.67 | 4.28 | 4648719 |
| 1709596200 | 6.11 | 0.62 | 11.29 | 5.52 | 6.53 | 5.48 | 7396972 |
| 1709509800 | 5.49 | -0.35 | -5.99 | 5.83 | 5.9 | 5.09 | 2478120 |
| 1709423400 | 5.84 | 0.24 | 4.29 | 5.63 | 7.2 | 5.44 | 8522275 |
| 1709337000 | 5.6 | 1.06 | 23.35 | 4.55 | 6.15 | 4.51 | 14522370 |
| 1709250600 | 4.54 | -0.02 | -0.44 | 4.55 | 4.69 | 4.37 | 2206236 |
| 1709164200 | 4.56 | 0.03 | 0.66 | 4.53 | 4.85 | 3.96 | 4393775 |
| 1709077800 | 4.53 | 0.23 | 5.35 | 4.3 | 4.8 | 4.26 | 4186361 |
| 1708991400 | 4.3 | 0.17 | 4.12 | 4.13 | 4.32 | 4.03 | 1271915 |
| 1708905000 | 4.13 | 0.08 | 1.98 | 4.05 | 4.23 | 4.02 | 929487 |
| 1708818600 | 4.05 | 0.14 | 3.58 | 3.9 | 4.12 | 3.81 | 1361537 |
| 1708732200 | 3.91 | -0.02 | -0.51 | 3.94 | 4.01 | 3.8 | 984256 |
| 1708645800 | 3.93 | -0.06 | -1.50 | 4 | 4.06 | 3.9 | 1053963 |
| 1708559400 | 3.99 | -0.13 | -3.16 | 4.11 | 4.15 | 3.78 | 1008332 |
| 1708473000 | 4.12 | -0.16 | -3.74 | 4.28 | 4.32 | 3.81 | 1454160 |
| 1708386600 | 4.28 | 0.03 | 0.71 | 4.27 | 4.34 | 4.14 | 2329614 |
| 1708300200 | 4.25 | -0.2 | -4.49 | 4.44 | 4.49 | 4.22 | 1330699 |
| 1708213800 | 4.45 | 0.02 | 0.45 | 4.42 | 4.63 | 4.19 | 2715325 |
| 1708127400 | 4.43 | 0.17 | 3.99 | 4.26 | 5.08 | 4.23 | 7522277 |
| 1708041000 | 4.26 | 0.56 | 15.14 | 3.71 | 4.6 | 3.69 | 9833084 |
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
