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 | -0.69729315 | -11.6149318533 | 6.00342007 | 6.06829209 | 2.12118332 | 769.66442228 | CX |
| 4 | -0.69729315 | -11.6149318533 | 6.00342007 | 6.06829209 | 2.12118332 | 769.66442228 | CX |
| 12 | 1.71533619 | 47.7704304979 | 3.59079073 | 6.06829209 | 0.02915479 | 769.66442228 | CX |
| 26 | 2.39545883 | 82.2992782389 | 2.91066809 | 6.06829209 | 0.02520124 | 6189.45675541 | CX |
| 52 | 5.22353166 | 6324.25112531 | 0.08259526 | 6.06829209 | 0.02520124 | 3661.04728554 | CX |
| 156 | 1.28492437 | 31.9537340888 | 4.02120255 | 7.7612527 | 0.01573179 | 11161.0076163 | CX |
| 260 | 3.11034616 | 141.651034414 | 2.19578076 | 7.7612527 | 0.00746896 | 11062.9822543 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 5.37343694 | -0.04 | -0.75 | 5.41589959 | 5.44620819 | 5.33832975 | 0 |
| 1714089000 | 5.41423854 | 0 | 0.02 | 5.41065535 | 5.47719742 | 5.29014749 | 0 |
| 1714002600 | 5.41306905 | -0.17 | -3.08 | 5.60006946 | 5.64256992 | 5.35286689 | 0 |
| 1713916200 | 5.58505156 | -0.07 | -1.19 | 5.64497103 | 5.67486729 | 5.55572429 | 0 |
| 1713829800 | 5.65207349 | 0.15 | 2.76 | 6.00342007 | 6.06829209 | 2.12118332 | 769 |
| 1713743400 | 5.50030542 | 0.01 | 0.11 | 5.48085444 | 5.56413669 | 5.43822973 | 0 |
| 1713657000 | 5.49421399 | 0.08 | 1.42 | 5.38568823 | 5.53516774 | 5.34235139 | 0 |
| 1713570600 | 5.41725725 | 0.04 | 0.80 | 5.35912578 | 5.53432416 | 5.08957956 | 0 |
| 1713484200 | 5.37441017 | 0.19 | 3.73 | 5.18670302 | 5.40935351 | 5.13128145 | 0 |
| 1713397800 | 5.18137865 | -0.22 | -4.09 | 5.41240823 | 5.46717888 | 5.05653044 | 0 |
| 1713311400 | 5.40219793 | 0.03 | 0.50 | 5.38001274 | 5.44780533 | 5.23272366 | 0 |
| 1713225000 | 5.3751025 | -0.18 | -3.29 | 6.00342007 | 6.06829209 | 5.31131985 | 769 |
| 1713138600 | 5.55777067 | 0.01 | 0.11 | 5.47482063 | 5.67252021 | 5.30858473 | 0 |
| 1713052200 | 5.55147397 | -0.15 | -2.56 | 5.704028 | 5.79088085 | 5.27708774 | 0 |
| 1712965800 | 5.69752514 | -0.18 | -3.11 | 5.88598134 | 5.99005602 | 5.5767832 | 0 |
| 1712879400 | 5.88045349 | -0.03 | -0.53 | 5.90053018 | 5.96846862 | 5.84381668 | 0 |
| 1712793000 | 5.91171011 | 0.17 | 2.95 | 5.73729859 | 5.95605799 | 5.63083992 | 0 |
| 1712706600 | 5.74229886 | -0.19 | -3.21 | 5.93417079 | 5.94136689 | 5.67017943 | 0 |
| 1712620200 | 5.93245572 | 0.16 | 2.78 | 6.00342007 | 6.06829209 | 5.78968795 | 769 |
| 1712533800 | 5.77177378 | 0.04 | 0.64 | 5.72544884 | 5.83916664 | 5.72544884 | 0 |
| 1712447400 | 5.73516938 | 0.08 | 1.48 | 5.63155656 | 5.78495057 | 5.60867813 | 0 |
| 1712361000 | 5.65163685 | -0.04 | -0.65 | 5.69480893 | 5.71010233 | 5.50570902 | 0 |
| 1712274600 | 5.68873641 | 0.19 | 3.41 | 5.48100119 | 5.74130313 | 5.41431417 | 0 |
| 1712188200 | 5.50139478 | 0.02 | 0.39 | 5.48579618 | 5.57541385 | 5.40794544 | 0 |
| 1712101800 | 5.48017741 | -0.37 | -6.38 | 5.84244913 | 5.84244913 | 5.41044288 | 0 |
| 1712015400 | 5.85335356 | -0.09 | -1.59 | 6.00342007 | 6.06829209 | 5.72630053 | 769 |
| 1711929000 | 5.94807413 | 0.13 | 2.25 | 5.81734696 | 5.95418716 | 5.81734696 | 0 |
| 1711842600 | 5.81728664 | -0.02 | -0.30 | 5.84728104 | 5.86674553 | 5.81537621 | 0 |
| 1711756200 | 5.8345553 | -0.06 | -1.07 | 5.90578794 | 5.91956883 | 5.77315664 | 0 |
| 1711669800 | 5.89795533 | 0.14 | 2.52 | 5.78092263 | 5.9573094 | 5.74084577 | 0 |
| 1711583400 | 5.75310336 | -0.06 | -1.07 | 5.808443 | 5.94810204 | 5.69421924 | 0 |
| 1711497000 | 5.81546444 | 0.02 | 0.43 | 5.79120765 | 5.91777183 | 5.77307921 | 0 |
| 1711410600 | 5.79054954 | 0.19 | 3.34 | 6.00342007 | 6.06829209 | 5.55661918 | 769 |
| 1711324200 | 5.60360854 | 0.24 | 4.53 | 5.347782 | 5.6190973 | 5.32691664 | 0 |
| 1711237800 | 5.36056626 | 0.07 | 1.24 | 5.31214902 | 5.49867228 | 5.25724783 | 0 |
| 1711151400 | 5.29513155 | -0.13 | -2.45 | 5.45081143 | 5.53423683 | 5.20554 | 0 |
| 1711065000 | 5.42831383 | -0.16 | -2.93 | 5.5836831 | 5.62237259 | 5.37938253 | 0 |
| 1710978600 | 5.5920802 | 0.44 | 8.60 | 5.14006208 | 5.61643152 | 5.03573802 | 0 |
| 1710892200 | 5.14916771 | -0.46 | -8.19 | 5.61122148 | 5.64349273 | 5.09824134 | 0 |
| 1710805800 | 5.60868173 | -0.05 | -0.82 | 6.00342007 | 6.06829209 | 2.12118332 | 769 |
| 1710719400 | 5.65524075 | 0.24 | 4.39 | 5.39637479 | 5.70215178 | 5.3340056 | 0 |
| 1710633000 | 5.41728876 | -0.35 | -6.03 | 5.75978628 | 5.79333056 | 5.37708496 | 0 |
| 1710546600 | 5.76484957 | -0.16 | -2.77 | 6.00342007 | 6.06829209 | 5.43718179 | 769 |
| 1710460200 | 5.9293857 | -0.08 | -1.32 | 6.00342007 | 6.06829209 | 5.69114471 | 0 |
| 1710373800 | 6.00898572 | 0.12 | 2.02 | 5.90132065 | 6.0671262 | 5.8795676 | 0 |
| 1710287400 | 5.89012362 | -0.01 | -0.10 | 5.89289654 | 5.98690497 | 5.72855218 | 0 |
| 1710201000 | 5.89612321 | 0.21 | 3.76 | 5.14084534 | 5.97592131 | 5.06983148 | 769 |
| 1710114600 | 5.68230196 | 0.05 | 0.86 | 5.6337794 | 5.75687922 | 5.626875 | 0 |
| 1710028200 | 5.63367676 | 0.02 | 0.32 | 5.62654188 | 5.65048176 | 5.59671495 | 0 |
| 1709941800 | 5.61580131 | 0.11 | 1.92 | 5.50731966 | 5.73069489 | 5.46085968 | 0 |
| 1709855400 | 5.50978918 | 0.05 | 0.85 | 5.45889702 | 5.61225502 | 5.4303251 | 0 |
| 1709769000 | 5.46338142 | 0.12 | 2.17 | 5.28735026 | 5.61661158 | 5.22019598 | 0 |
| 1709682600 | 5.34722291 | -0.27 | -4.79 | 5.64902598 | 5.70086975 | 4.47845232 | 0 |
| 1709596200 | 5.61652335 | 0.39 | 7.38 | 5.14084534 | 5.65854125 | 5.06983148 | 769 |
| 1709509800 | 5.230743 | 0.08 | 1.51 | 5.140713 | 5.24814399 | 5.09826835 | 0 |
| 1709423400 | 5.15278062 | -0.04 | -0.74 | 5.17800432 | 5.18449368 | 5.11766261 | 0 |
| 1709337000 | 5.19122523 | 0.08 | 1.62 | 5.08705241 | 5.23546957 | 5.05153918 | 0 |
| 1709250600 | 5.10823107 | -0.07 | -1.44 | 5.14084534 | 5.28359061 | 5.03487463 | 0 |
| 1709164200 | 5.18291816 | 0.45 | 9.60 | 4.73170671 | 5.29263142 | 4.71299577 | 0 |
| 1709077800 | 4.728986 | 0.23 | 5.02 | 4.51087212 | 4.77465102 | 4.50177729 | 0 |
| 1708991400 | 4.50284684 | 0.2 | 4.56 | 3.59079073 | 4.53548722 | 2.12118332 | 769 |
| 1708905000 | 4.30659495 | 0.02 | 0.45 | 4.2878543 | 4.31942422 | 4.26823587 | 0 |
| 1708818600 | 4.28730782 | 0.06 | 1.33 | 4.22248982 | 4.30053593 | 4.21295385 | 0 |
| 1708732200 | 4.23094184 | -0.03 | -0.78 | 4.26819355 | 4.28533797 | 4.20517615 | 0 |
| 1708645800 | 4.26408728 | -0.05 | -1.21 | 4.307344 | 4.32856407 | 4.2386124 | 0 |
| 1708559400 | 4.31621916 | -0.04 | -0.92 | 4.35707477 | 4.36327604 | 4.22208199 | 0 |
| 1708473000 | 4.35646257 | 0.03 | 0.74 | 4.32756294 | 4.41129084 | 4.23508232 | 0 |
| 1708386600 | 4.32433536 | -0.03 | -0.61 | 3.59079073 | 4.3835877 | 3.56798973 | 769 |
| 1708300200 | 4.35097164 | 0.03 | 0.63 | 4.3160382 | 4.37417417 | 4.27948692 | 0 |
| 1708213800 | 4.32387171 | -0.04 | -0.88 | 4.35991071 | 4.36230641 | 4.22987949 | 0 |
| 1708127400 | 4.36218217 | 0.02 | 0.40 | 4.34064339 | 4.39950951 | 4.31998601 | 0 |
| 1708041000 | 4.34464703 | -0.01 | -0.16 | 4.35465116 | 4.41535209 | 4.29091983 | 0 |
| 1707954600 | 4.35141548 | 0.17 | 4.15 | 4.17692024 | 4.36749394 | 4.14427806 | 0 |
| 1707868200 | 4.1779979 | 0.01 | 0.20 | 4.16257396 | 4.20143001 | 4.05891252 | 0 |
| 1707781800 | 4.16953418 | 0.17 | 4.21 | 3.59079073 | 4.19333811 | 3.56798973 | 769 |
| 1707695400 | 4.0012411 | 0.03 | 0.86 | 3.96021713 | 4.03444776 | 3.95840122 | 0 |
| 1707609000 | 3.96718095 | 0.08 | 2.15 | 3.89099936 | 4.00376734 | 3.85337403 | 0 |
| 1707522600 | 3.88369163 | 0.1 | 2.56 | 3.79362922 | 4.01310525 | 3.78088547 | 0 |
| 1707436200 | 3.7866618 | 0.09 | 2.40 | 3.70260078 | 3.8052836 | 3.70104327 | 0 |
| 1707349800 | 3.69799755 | 0.09 | 2.52 | 3.60895158 | 3.70601112 | 3.57976205 | 0 |
| 1707263400 | 3.60699613 | 3.58 | 12,168.67 | 3.57846652 | 3.63298059 | 3.5661072 | 0 |
| 1707177000 | 0.02940006 | -3.525215 | -99.17 | 3.59079073 | 3.59957225 | 0.02915479 | 769 |
| 1707090600 | 3.55461487 | -0.03 | -0.93 | 3.59079073 | 3.59957225 | 3.53799894 | 0 |
| 1707004200 | 3.58807632 | -0.01 | -0.32 | 3.60296998 | 3.61678869 | 3.58314358 | 0 |
| 1706917800 | 3.5994174 | 0.03 | 0.92 | 3.56931767 | 3.6168166 | 3.54516892 | 0 |
| 1706831400 | 3.56644391 | 0.02 | 0.50 | 3.54819573 | 3.58090093 | 3.48990761 | 0 |
| 1706745000 | 3.54879353 | -0 | -0.02 | 3.57377956 | 3.63112327 | 3.52239404 | 0 |
| 1706658600 | 3.54967583 | 3.52 | 11,906.95 | 3.59705862 | 3.64006234 | 3.54967583 | 0 |
| 1706572200 | 0.0295635 | -3.460373 | -99.15 | 3.41433463 | 3.43652252 | 0.0286533 | 769 |
| 1706485800 | 3.48993642 | -0.01 | -0.25 | 3.49732608 | 3.55453925 | 3.45915426 | 0 |
| 1706399400 | 3.498591 | 0.02 | 0.68 | 3.47182689 | 3.50635789 | 3.437972 | 0 |
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
