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 | 0.83611402 | 39.3617081375 | 2.12418124 | 2.99478902 | 2.0750101 | 66811.8834966 | CX |
| 4 | 0.83611402 | 39.3617081375 | 2.12418124 | 3.17419952 | 2.0750101 | 66811.8834966 | CX |
| 12 | 0.83611402 | 39.3617081375 | 2.12418124 | 3.44084884 | 1.74500285 | 66811.8834966 | CX |
| 26 | 2.17496373 | 276.948479326 | 0.78533153 | 3.44084884 | 0.78325756 | 66811.8834966 | CX |
| 52 | 2.17496373 | 276.948479326 | 0.78533153 | 3.44084884 | 0.78325756 | 66811.8834966 | CX |
| 156 | 1.77920616 | 150.641146379 | 1.1810891 | 3.44084884 | 0.54594 | 41421.7736834 | CX |
| 260 | 1.77920616 | 150.641146379 | 1.1810891 | 3.44084884 | 0.54594 | 41421.7736834 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 2.9060837 | -0.06 | -2.09 | 2.96905794 | 2.97739818 | 2.88465396 | 0 |
| 1715644200 | 2.96797092 | 0.07 | 2.29 | 2.12418124 | 2.99478902 | 2.0750101 | 66811 |
| 1715557800 | 2.90162755 | 0.03 | 1.13 | 2.87213793 | 2.91679952 | 2.86091519 | 0 |
| 1715471400 | 2.86918463 | -0.01 | -0.23 | 2.87118449 | 2.89976928 | 2.8556708 | 0 |
| 1715385000 | 2.87591865 | -0.1 | -3.32 | 2.9693874 | 2.99578211 | 2.84335443 | 0 |
| 1715298600 | 2.97475498 | 0.09 | 3.05 | 2.88804622 | 2.99150154 | 2.862916 | 0 |
| 1715212200 | 2.88677276 | -0.06 | -2.11 | 2.94218132 | 2.97399553 | 2.87337693 | 0 |
| 1715125800 | 2.94902579 | -0.03 | -1.12 | 2.98145785 | 3.03831544 | 2.93902364 | 0 |
| 1715039400 | 2.9823117 | -0.04 | -1.28 | 2.12418124 | 3.08121316 | 2.12052796 | 66811 |
| 1714953000 | 3.02108084 | 0.01 | 0.20 | 3.01572694 | 3.04770022 | 2.97189372 | 0 |
| 1714866600 | 3.01513977 | 0.04 | 1.51 | 2.9683726 | 3.04135937 | 2.95409884 | 0 |
| 1714780200 | 2.97041116 | 0.18 | 6.39 | 2.79052064 | 2.9894592 | 2.77668868 | 0 |
| 1714693800 | 2.79204992 | 0.03 | 1.21 | 2.74882085 | 2.81354385 | 2.68606704 | 0 |
| 1714607400 | 2.75853886 | -0.11 | -3.95 | 2.86159298 | 2.86427536 | 2.66751838 | 0 |
| 1714521000 | 2.87188022 | -0.14 | -4.68 | 3.01313566 | 3.05286956 | 2.78943315 | 0 |
| 1714434600 | 3.01299548 | 0.04 | 1.33 | 2.12418124 | 3.0296736 | 2.10700825 | 66811 |
| 1714348200 | 2.97357734 | -0.02 | -0.73 | 2.9930143 | 3.03355155 | 2.96241926 | 0 |
| 1714261800 | 2.99534032 | -0.02 | -0.53 | 3.00886784 | 3.01593132 | 2.95021287 | 0 |
| 1714175400 | 3.01117025 | -0.03 | -1.07 | 3.043675 | 3.05719922 | 2.99012 | 0 |
| 1714089000 | 3.04365612 | 0.01 | 0.44 | 3.03360724 | 3.08024604 | 2.96399385 | 0 |
| 1714002600 | 3.03024 | -0.1 | -3.29 | 3.13457843 | 3.16596312 | 3.0003421 | 0 |
| 1713916200 | 3.13330308 | -0.02 | -0.73 | 3.15299068 | 3.17161485 | 3.10899131 | 0 |
| 1713829800 | 3.15635604 | 0.09 | 2.90 | 2.12418124 | 3.17419952 | 2.12052796 | 66811 |
| 1713743400 | 3.06751006 | 0 | 0.12 | 3.057616 | 3.10049531 | 3.03374554 | 0 |
| 1713657000 | 3.06389407 | 0.04 | 1.35 | 3.0125518 | 3.08904364 | 2.98559965 | 0 |
| 1713570600 | 3.02312743 | 0.03 | 0.84 | 2.99171252 | 3.0914348 | 2.8132144 | 0 |
| 1713484200 | 2.99787448 | 0.1 | 3.57 | 2.89255712 | 3.02700396 | 2.87201757 | 0 |
| 1713397800 | 2.89449846 | -0.11 | -3.76 | 3.01343491 | 3.04241193 | 2.82568652 | 0 |
| 1713311400 | 3.00760665 | 0.01 | 0.44 | 2.99360902 | 3.03412078 | 2.91336996 | 0 |
| 1713225000 | 2.99431277 | -0.11 | -3.58 | 2.12418124 | 3.1551496 | 2.12052796 | 66811 |
| 1713138600 | 3.10537107 | 0.06 | 2.03 | 3.0358955 | 3.10802748 | 2.93438246 | 0 |
| 1713052200 | 3.04373023 | -0.12 | -3.94 | 3.1669194 | 3.20699644 | 2.90761298 | 0 |
| 1712965800 | 3.1684888 | -0.14 | -4.20 | 3.3044248 | 3.36042712 | 3.1165216 | 0 |
| 1712879400 | 3.30732476 | -0.02 | -0.69 | 3.33040132 | 3.36337429 | 3.283628 | 0 |
| 1712793000 | 3.33029606 | 0.07 | 1.99 | 3.26222611 | 3.35539844 | 3.18799939 | 0 |
| 1712706600 | 3.26518366 | -0.12 | -3.53 | 3.37981783 | 3.38642724 | 3.22276502 | 0 |
| 1712620200 | 3.38469076 | 0.11 | 3.28 | 2.12418124 | 3.43057388 | 2.12052796 | 66811 |
| 1712533800 | 3.27731736 | 0.02 | 0.69 | 3.25231552 | 3.31601476 | 3.25226266 | 0 |
| 1712447400 | 3.25470432 | 0.05 | 1.42 | 3.19892477 | 3.28477308 | 3.18601652 | 0 |
| 1712361000 | 3.2092021 | -0.02 | -0.68 | 3.23432855 | 3.24334847 | 3.11593962 | 0 |
| 1712274600 | 3.23108591 | 0.11 | 3.50 | 3.11855072 | 3.27107044 | 3.07339826 | 0 |
| 1712188200 | 3.12182735 | 0.03 | 1.02 | 3.09147586 | 3.15915547 | 3.0489312 | 0 |
| 1712101800 | 3.09020146 | -0.21 | -6.30 | 3.28798456 | 3.28798456 | 3.04837093 | 0 |
| 1712015400 | 3.2980207 | -0.07 | -1.96 | 2.12418124 | 3.3069651 | 2.12052796 | 66811 |
| 1711929000 | 3.3639204 | 0.08 | 2.31 | 3.29134379 | 3.36631674 | 3.29081137 | 0 |
| 1711842600 | 3.28812805 | -0.01 | -0.34 | 3.29710596 | 3.32029957 | 3.2850256 | 0 |
| 1711756200 | 3.29921061 | -0.04 | -1.22 | 3.34028594 | 3.347879 | 3.26172154 | 0 |
| 1711669800 | 3.33992344 | 0.07 | 2.21 | 3.28051422 | 3.37996179 | 3.25451032 | 0 |
| 1711583400 | 3.2677858 | -0.04 | -1.10 | 3.30411422 | 3.38401202 | 3.22753647 | 0 |
| 1711497000 | 3.30398678 | 0 | 0.10 | 3.29365423 | 3.37723221 | 3.27643992 | 0 |
| 1711410600 | 3.30059263 | 0.12 | 3.85 | 2.12418124 | 3.36075233 | 2.12052796 | 66811 |
| 1711324200 | 3.17826014 | 0.14 | 4.63 | 3.02462272 | 3.18942766 | 3.0133254 | 0 |
| 1711237800 | 3.03752201 | 0.04 | 1.45 | 3.00808998 | 3.10939487 | 2.97546156 | 0 |
| 1711151400 | 2.99417636 | -0.1 | -3.11 | 3.09170384 | 3.14512904 | 2.94105654 | 0 |
| 1711065000 | 3.09031427 | -0.11 | -3.47 | 3.20624974 | 3.21896731 | 3.05103112 | 0 |
| 1710978600 | 3.20129374 | 0.27 | 9.04 | 2.93316045 | 3.21475329 | 2.87214312 | 0 |
| 1710892200 | 2.93591457 | -0.26 | -8.22 | 3.19596958 | 3.21516063 | 2.9050656 | 0 |
| 1710805800 | 3.19900076 | -0.03 | -0.86 | 2.12418124 | 3.24010583 | 2.12052796 | 66811 |
| 1710719400 | 3.22682139 | 0.15 | 4.82 | 3.09823112 | 3.2485787 | 3.04834261 | 0 |
| 1710633000 | 3.07858082 | -0.21 | -6.33 | 3.28325088 | 3.304 | 3.06905208 | 0 |
| 1710546600 | 3.28651853 | -0.09 | -2.57 | 2.12418124 | 3.32856854 | 2.12052796 | 66811 |
| 1710460200 | 3.37328912 | -0.08 | -2.26 | 3.44803268 | 3.48259252 | 3.23912643 | 0 |
| 1710373800 | 3.45126966 | 0.08 | 2.30 | 3.37014749 | 3.47899872 | 3.36712056 | 0 |
| 1710287400 | 3.37353551 | -0.03 | -0.95 | 3.41377115 | 3.44423922 | 3.26807844 | 0 |
| 1710201000 | 3.40583636 | 0.15 | 4.51 | 2.12418124 | 3.44084884 | 2.12052796 | 66811 |
| 1710114600 | 3.25882724 | 0.02 | 0.77 | 3.2325694 | 3.30365072 | 3.22308551 | 0 |
| 1710028200 | 3.23394056 | 0.01 | 0.30 | 3.2243769 | 3.24182532 | 3.212196 | 0 |
| 1709941800 | 3.22428816 | 0.06 | 1.83 | 3.16176657 | 3.30569212 | 3.13775782 | 0 |
| 1709855400 | 3.16641766 | 0.05 | 1.51 | 3.11431924 | 3.212668 | 3.10313615 | 0 |
| 1709769000 | 3.11940552 | 0.08 | 2.69 | 3.00810084 | 3.19072 | 2.9662991 | 0 |
| 1709682600 | 3.03760744 | -0.16 | -5.09 | 3.22393228 | 3.25961028 | 2.86460009 | 0 |
| 1709596200 | 3.20040496 | 0.23 | 7.65 | 2.12418124 | 3.23232208 | 2.12052796 | 66811 |
| 1709509800 | 2.9730992 | 0.05 | 1.55 | 2.92638725 | 2.98546041 | 2.90193907 | 0 |
| 1709423400 | 2.92779853 | -0.02 | -0.82 | 2.94892572 | 2.94892572 | 2.90929755 | 0 |
| 1709337000 | 2.95201591 | 0.05 | 1.78 | 2.88856495 | 2.98068 | 2.87032215 | 0 |
| 1709250600 | 2.90036825 | -0.05 | -1.66 | 2.94117596 | 3.00463872 | 2.85636511 | 0 |
| 1709164200 | 2.94945767 | 0.26 | 9.63 | 2.69230546 | 3.020724 | 2.67820729 | 0 |
| 1709077800 | 2.690282 | 0.12 | 4.54 | 2.57830896 | 2.71826735 | 2.57311791 | 0 |
| 1708991400 | 2.57354743 | 0.13 | 5.33 | 2.12418124 | 2.59399305 | 1.74500285 | 66811 |
| 1708905000 | 2.44329006 | 0.01 | 0.40 | 2.4339034 | 2.452276 | 2.42071949 | 0 |
| 1708818600 | 2.43350267 | 0.03 | 1.35 | 2.39540849 | 2.43979537 | 2.387612 | 0 |
| 1708732200 | 2.40106824 | -0.02 | -0.84 | 2.42135858 | 2.4304847 | 2.38544882 | 0 |
| 1708645800 | 2.4215049 | -0.03 | -1.25 | 2.44435772 | 2.45563192 | 2.40432599 | 0 |
| 1708559400 | 2.45227411 | -0.02 | -0.68 | 2.46663329 | 2.47266215 | 2.392332 | 0 |
| 1708473000 | 2.46917407 | 0.03 | 1.06 | 2.44525122 | 2.4996799 | 2.39872618 | 0 |
| 1708386600 | 2.44327637 | -0.02 | -0.72 | 2.12418124 | 2.47763231 | 1.7651049 | 66811 |
| 1708300200 | 2.46105425 | 0.02 | 0.77 | 2.43762087 | 2.47323044 | 2.41801116 | 0 |
| 1708213800 | 2.44226629 | -0.02 | -0.93 | 2.46210587 | 2.4642242 | 2.39190531 | 0 |
| 1708127400 | 2.46509221 | 0.01 | 0.50 | 2.45190689 | 2.47911439 | 2.43807352 | 0 |
| 1708041000 | 2.45277773 | 0 | 0.17 | 2.44670073 | 2.49483765 | 2.42424864 | 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
