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 | -0.44296541 | -11.7286397029 | 3.77678419 | 4.01441849 | 3.25156416 | 1830.1649548 | CX |
| 4 | -0.50581395 | -13.1734982372 | 3.83963273 | 4.29677141 | 3.25156416 | 1285.15920906 | CX |
| 12 | -1.12770447 | -25.2762208513 | 4.46152325 | 4.93852244 | 3.02035656 | 2212.31880919 | CX |
| 26 | -2.87196045 | -46.2788047006 | 6.20577923 | 15.24649993 | 2.00959099 | 2049.07005422 | CX |
| 52 | 1.32698997 | 66.1237253216 | 2.00682881 | 24.47384177 | 0.67765043 | 1891.45449954 | CX |
| 156 | 0.14325823 | 4.49006460636 | 3.19056055 | 77.0046194 | 0.53505975 | 2711.08253088 | CX |
| 260 | -5.74438022 | -63.2766501373 | 9.078199 | 77.0046194 | 0.29300351 | 2277.80108915 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3.30495481 | -0.02 | -0.57 | 3.31641203 | 3.3338112 | 3.284009 | 3027 |
| 1714261800 | 3.32406622 | 0.01 | 0.16 | 3.31612934 | 3.49547538 | 3.27196777 | 3141 |
| 1714175400 | 3.31866687 | -0.05 | -1.58 | 3.37190182 | 3.37965538 | 3.27975327 | 755 |
| 1714089000 | 3.3718809 | 0.06 | 1.69 | 3.32989812 | 3.41241664 | 3.25156416 | 149 |
| 1714002600 | 3.31593 | -0.1 | -2.99 | 3.41947973 | 3.44551307 | 3.26178458 | 897 |
| 1713916200 | 3.41808847 | -0.33 | -8.90 | 3.74818447 | 3.79626031 | 3.41090323 | 471 |
| 1713829800 | 3.75218511 | -0.03 | -0.73 | 3.77678419 | 4.01441849 | 3.68826909 | 4367 |
| 1713743400 | 3.77979629 | 0 | 0.12 | 3.7676048 | 3.82044083 | 3.73819154 | 0 |
| 1713657000 | 3.77534066 | 0.03 | 0.67 | 3.73696838 | 4.15467797 | 3.6642086 | 1 |
| 1713570600 | 3.7500871 | -0.02 | -0.55 | 3.74851438 | 3.867609 | 3.66969514 | 2455 |
| 1713484200 | 3.77084339 | -0.01 | -0.34 | 3.78116048 | 3.8734537 | 3.73144687 | 2212 |
| 1713397800 | 3.7836982 | -0.21 | -5.31 | 4.00365473 | 4.02513917 | 3.7514035 | 326 |
| 1713311400 | 3.9959113 | 0.12 | 2.99 | 3.87900694 | 4.14620319 | 3.85586967 | 141 |
| 1713225000 | 3.87991884 | -0.21 | -5.20 | 3.93830257 | 4.19728482 | 3.63947405 | 4411 |
| 1713138600 | 4.09290538 | 0.14 | 3.66 | 3.93830257 | 4.09640656 | 3.63947405 | 4 |
| 1713052200 | 3.94846614 | 0 | 0.02 | 3.94590105 | 4.23994446 | 3.52659717 | 3 |
| 1712965800 | 3.94785649 | 0.07 | 1.85 | 3.87289788 | 3.96408393 | 3.64672644 | 240 |
| 1712879400 | 3.87629674 | -0.05 | -1.24 | 3.92521664 | 3.92608057 | 3.80023268 | 732 |
| 1712793000 | 3.92509258 | 0.06 | 1.59 | 3.86007051 | 3.93848828 | 3.81509007 | 984 |
| 1712706600 | 3.86357007 | -0.23 | -5.56 | 4.08513998 | 4.09312869 | 3.78763954 | 617 |
| 1712620200 | 4.09102982 | 0.19 | 4.80 | 4.0777973 | 4.10659192 | 3.87338934 | 4412 |
| 1712533800 | 3.90361827 | -0.18 | -4.34 | 4.0777973 | 4.16379705 | 3.87593723 | 2 |
| 1712447400 | 4.0807924 | 0.01 | 0.30 | 4.05558598 | 4.19713272 | 3.93063052 | 8 |
| 1712361000 | 4.06861554 | -0.01 | -0.14 | 4.07854312 | 4.093056 | 3.81306509 | 6 |
| 1712274600 | 4.07445409 | 0.09 | 2.36 | 3.97615217 | 4.16721425 | 3.92283869 | 42 |
| 1712188200 | 3.98032987 | 0.13 | 3.27 | 3.86368985 | 4.16444464 | 3.78820914 | 91 |
| 1712101800 | 3.85424068 | -0.38 | -9.07 | 4.22561745 | 4.24749361 | 3.74130976 | 402 |
| 1712015400 | 4.23851559 | 0.02 | 0.49 | 3.83963273 | 4.29677141 | 3.71091564 | 4789 |
| 1711929000 | 4.21772901 | 0.03 | 0.71 | 4.19227942 | 4.23528506 | 3.90942859 | 3 |
| 1711842600 | 4.18818344 | 0.02 | 0.45 | 4.16678752 | 4.22844641 | 3.921307 | 3 |
| 1711756200 | 4.16944731 | -0.11 | -2.53 | 4.33387947 | 4.3367421 | 4.1220697 | 425 |
| 1711669800 | 4.27750789 | 0.2 | 5.02 | 4.09230248 | 4.33454414 | 3.97043446 | 1396 |
| 1711583400 | 4.07296268 | 0.23 | 5.89 | 3.83963273 | 4.10112468 | 3.71091564 | 1631 |
| 1711497000 | 3.84648461 | 0.05 | 1.34 | 3.79049359 | 3.91172214 | 3.72106606 | 1660 |
| 1711410600 | 3.79568152 | -0.25 | -6.13 | 3.88270901 | 4.16355695 | 3.7840458 | 5932 |
| 1711324200 | 4.043528 | 0.07 | 1.75 | 3.95700113 | 4.09833688 | 3.88145624 | 1867 |
| 1711237800 | 3.97387679 | 0.06 | 1.53 | 3.93218542 | 4.08143229 | 3.87138606 | 1428 |
| 1711151400 | 3.91399749 | -0.13 | -3.19 | 4.04476085 | 4.10668646 | 3.86933373 | 1816 |
| 1711065000 | 4.04294293 | 0.06 | 1.51 | 3.98879205 | 4.11999818 | 3.9035323 | 1865 |
| 1710978600 | 3.98262645 | 0.1 | 2.48 | 3.88270901 | 4.11266648 | 3.86684096 | 1375 |
| 1710892200 | 3.88635471 | -0.01 | -0.28 | 3.8520913 | 3.98750446 | 3.79186394 | 1605 |
| 1710805800 | 3.8970878 | -0.05 | -1.15 | 3.842511 | 4.01127693 | 3.77891248 | 5499 |
| 1710719400 | 3.94260147 | 0.08 | 2.04 | 3.88197857 | 4.06845775 | 3.80979059 | 2064 |
| 1710633000 | 3.86387983 | -0.04 | -0.91 | 3.89816481 | 4.06625375 | 3.78041218 | 2662 |
| 1710546600 | 3.89925928 | 0.02 | 0.64 | 3.842511 | 4.02464252 | 3.77891248 | 7550 |
| 1710460200 | 3.87427973 | 0.03 | 0.79 | 3.842511 | 3.91371265 | 3.72711682 | 3984 |
| 1710373800 | 3.8439247 | -0.05 | -1.25 | 3.96063732 | 3.97610624 | 3.79105715 | 3738 |
| 1710287400 | 3.89243101 | -0.42 | -9.81 | 4.34315588 | 4.38861542 | 3.78333017 | 2238 |
| 1710201000 | 4.31574306 | 0.14 | 3.34 | 3.91737519 | 4.37359339 | 3.85740752 | 7274 |
| 1710114600 | 4.17640804 | 0.29 | 7.52 | 3.87223462 | 4.17640804 | 3.83364056 | 4093 |
| 1710028200 | 3.88415446 | 0 | 0.02 | 3.88359802 | 3.93904658 | 3.85627638 | 3878 |
| 1709941800 | 3.88349115 | -0.07 | -1.87 | 3.91737519 | 4.01059236 | 3.83245208 | 2216 |
| 1709855400 | 3.95735122 | 0.03 | 0.82 | 3.90279626 | 3.99002142 | 3.84466124 | 2430 |
| 1709769000 | 3.92503164 | -0.03 | -0.73 | 3.9315623 | 4.016792 | 3.81035627 | 3895 |
| 1709682600 | 3.95403816 | 0.02 | 0.56 | 3.92062951 | 3.99709153 | 3.77069 | 3685 |
| 1709596200 | 3.93202296 | -0.04 | -0.90 | 4.24349774 | 4.36263931 | 3.8738035 | 7081 |
| 1709509800 | 3.96770167 | -0.18 | -4.43 | 4.15956188 | 4.17245237 | 3.93292255 | 2723 |
| 1709423400 | 4.15164313 | -0.08 | -1.96 | 4.25594958 | 4.28683936 | 4.13375999 | 3852 |
| 1709337000 | 4.23476689 | -0.03 | -0.61 | 4.24349774 | 4.38424821 | 4.21979449 | 1988 |
| 1709250600 | 4.2608376 | -0.09 | -2.17 | 4.30396236 | 4.38401658 | 4.20440944 | 2101 |
| 1709164200 | 4.35544914 | 0.07 | 1.56 | 4.29171743 | 4.41935259 | 4.10098656 | 1297 |
| 1709077800 | 4.2884919 | -0.06 | -1.34 | 4.35472014 | 4.41502308 | 4.22006333 | 1082 |
| 1708991400 | 4.34667799 | 0.05 | 1.07 | 4.45066806 | 4.50517357 | 3.02035656 | 6240 |
| 1708905000 | 4.30060462 | -0.06 | -1.45 | 4.36452508 | 4.42297332 | 4.29164042 | 1978 |
| 1708818600 | 4.36380648 | 0.11 | 2.64 | 4.2594626 | 4.48540312 | 4.2450932 | 1573 |
| 1708732200 | 4.25172212 | -0.13 | -3.03 | 4.37691344 | 4.39784463 | 4.23181659 | 2776 |
| 1708645800 | 4.38436036 | -0.06 | -1.45 | 4.39155795 | 4.41121261 | 4.31306721 | 1920 |
| 1708559400 | 4.44890322 | 0.02 | 0.54 | 4.42060403 | 4.46800322 | 4.29097949 | 2101 |
| 1708473000 | 4.42515751 | -0.02 | -0.54 | 4.45066806 | 4.50517357 | 4.36636998 | 1120 |
| 1708386600 | 4.44914416 | -0.1 | -2.16 | 4.5443393 | 4.60963419 | 3.05515041 | 5314 |
| 1708300200 | 4.54721486 | 0.02 | 0.45 | 4.4889408 | 4.63152131 | 4.48254187 | 1075 |
| 1708213800 | 4.52698894 | -0.03 | -0.72 | 4.51681668 | 4.62378229 | 4.47062456 | 1355 |
| 1708127400 | 4.55989833 | -0.02 | -0.44 | 4.5443393 | 4.60963419 | 4.47221197 | 1189 |
| 1708041000 | 4.58025062 | 0.03 | 0.61 | 4.54609437 | 4.62023021 | 4.4788911 | 1094 |
| 1707954600 | 4.55245683 | -0.08 | -1.67 | 4.56308521 | 4.70663661 | 4.46394143 | 1260 |
| 1707868200 | 4.6298498 | -0.01 | -0.32 | 4.66062262 | 4.71024832 | 4.55737053 | 1132 |
| 1707781800 | 4.64474713 | 0.05 | 0.99 | 4.87323096 | 4.93151236 | 4.37790162 | 4995 |
| 1707695400 | 4.59926505 | -0.01 | -0.12 | 4.62881091 | 4.73406717 | 4.58056918 | 964 |
| 1707609000 | 4.60483045 | 0.28 | 6.36 | 4.37024371 | 4.89057798 | 4.3475167 | 1247 |
| 1707522600 | 4.32939284 | -0.48 | -9.94 | 4.87323096 | 4.93151236 | 4.30761482 | 1689 |
| 1707436200 | 4.80731633 | 0.37 | 8.34 | 4.38626268 | 4.93852244 | 4.38117113 | 1850 |
| 1707349800 | 4.43706142 | 0.03 | 0.62 | 4.39319538 | 4.61540537 | 4.37433661 | 1999 |
| 1707263400 | 4.40960998 | 0.03 | 0.57 | 4.40709083 | 4.45652305 | 4.35834683 | 3026 |
| 1707177000 | 4.38440972 | -0.03 | -0.64 | 4.46152325 | 4.58111982 | 4.26339999 | 6660 |
| 1707090600 | 4.41282963 | -0.1 | -2.15 | 4.51075046 | 4.72484937 | 4.3692707 | 1645 |
| 1707004200 | 4.50975964 | 0.04 | 0.91 | 4.47075462 | 4.70661932 | 4.40731648 | 1729 |
| 1706917800 | 4.46895734 | 0.01 | 0.31 | 4.42674478 | 4.51784424 | 4.39338612 | 1001 |
| 1706831400 | 4.4549938 | -0.02 | -0.34 | 4.4390604 | 4.54997449 | 4.38933797 | 1153 |
| 1706745000 | 4.47020545 | 0.01 | 0.25 | 4.39419785 | 4.63659237 | 4.38370397 | 1124 |
| 1706658600 | 4.45911004 | 0.18 | 4.22 | 4.25853783 | 4.74565365 | 4.23310948 | 1032 |
| 1706572200 | 4.27851191 | -0.17 | -3.76 | 4.46152325 | 4.58111982 | 4.26339999 | 5281 |
| 1706485800 | 4.44558596 | -0.06 | -1.27 | 4.48305542 | 4.56127904 | 4.36962532 | 1489 |
| 1706399400 | 4.502665 | 0.03 | 0.61 | 4.46152325 | 4.52858165 | 4.42612038 | 1678 |
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
