We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.315457413249 | 3.17 | 3.23 | 3 | 2898.57274286 | CX |
| 4 | -1.95 | -38.1604696673 | 5.11 | 5.5 | 3 | 2451.0728 | CX |
| 12 | -5.92 | -65.1982378855 | 9.08 | 9.16 | 3 | 2332.35477253 | CX |
| 26 | -5.99 | -65.4644808743 | 9.15 | 9.5 | 3 | 2306.42559816 | CX |
| 52 | -7.18 | -69.4390715667 | 10.34 | 15.49 | 3 | 2674.72224852 | CX |
| 156 | -7.18 | -69.4390715667 | 10.34 | 15.49 | 3 | 2674.72224852 | CX |
| 260 | -7.18 | -69.4390715667 | 10.34 | 15.49 | 3 | 2674.72224852 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 3.11 | 0.01 | 0.32 | 3.11 | 3.18 | 3.08 | 2571 |
| 1715730600 | 3.1 | -0.06 | -1.90 | 3.17 | 3.18 | 3.08 | 3131 |
| 1715644200 | 3.16 | -0.01 | -0.32 | 3.17 | 3.18 | 3.08 | 4693 |
| 1715557800 | 3.17 | 0.01 | 0.32 | 3.15 | 3.18 | 3 | 2494 |
| 1715471400 | 3.16 | 0.12 | 3.95 | 3.1 | 3.18 | 3.08 | 2623 |
| 1715385000 | 3.04 | -0.13 | -4.10 | 3.17 | 3.18 | 3.04 | 2502 |
| 1715298600 | 3.17 | 0 | 0.00 | 3.17 | 3.23 | 3.17 | 2272 |
| 1715212200 | 3.17 | 0.02 | 0.63 | 3.15 | 3.18 | 3.15 | 2224 |
| 1715125800 | 3.15 | 0 | 0.00 | 3.14 | 3.19 | 3.08 | 2440 |
| 1715039400 | 3.15 | -0.02 | -0.63 | 3.18 | 3.18 | 3.08 | 3648 |
| 1714953000 | 3.17 | 0 | 0.00 | 3.16 | 3.18 | 3.08 | 2288 |
| 1714866600 | 3.17 | 0.08 | 2.59 | 3.08 | 3.17 | 3.03 | 3559 |
| 1714780200 | 3.09 | -0.05 | -1.59 | 3.14 | 3.17 | 3.08 | 2397 |
| 1714693800 | 3.14 | 0.01 | 0.32 | 3.12 | 3.43 | 3.08 | 1804 |
| 1714607400 | 3.13 | 0.02 | 0.64 | 3.12 | 3.15 | 3.08 | 1658 |
| 1714521000 | 3.11 | -0.02 | -0.64 | 3.14 | 3.15 | 3 | 1746 |
| 1714434600 | 3.13 | -0.33 | -9.54 | 5.12 | 5.2 | 3.04 | 3114 |
| 1714348200 | 3.46 | -0.5 | -12.63 | 3.96 | 4 | 3 | 1909 |
| 1714261800 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.8 | 2148 |
| 1714175400 | 3.99 | -0.04 | -0.99 | 4.04 | 4.15 | 3.8 | 3323 |
| 1714089000 | 4.03 | -0.49 | -10.84 | 4.48 | 4.53 | 3.94 | 1555 |
| 1714002600 | 4.52 | -0.03 | -0.66 | 4.55 | 4.99 | 4.2 | 1516 |
| 1713916200 | 4.55 | -0.09 | -1.94 | 4.59 | 4.89 | 4.41 | 1710 |
| 1713829800 | 4.64 | 0.01 | 0.22 | 5.12 | 5.2 | 4.03 | 2907 |
| 1713743400 | 4.63 | 0.1 | 2.21 | 4.57 | 4.65 | 4.5 | 1940 |
| 1713657000 | 4.53 | -0.55 | -10.83 | 5.09 | 5.16 | 4.41 | 2289 |
| 1713570600 | 5.08 | -0.04 | -0.78 | 5.12 | 5.5 | 4.03 | 2229 |
| 1713484200 | 5.12 | 0.02 | 0.39 | 5.11 | 5.38 | 4.55 | 1924 |
| 1713397800 | 5.1 | -0.02 | -0.39 | 5.12 | 5.2 | 4.21 | 2636 |
| 1713311400 | 5.12 | -0.03 | -0.58 | 5.14 | 5.19 | 4.14 | 2410 |
| 1713225000 | 5.15 | -0.2 | -3.74 | 5.34 | 5.9 | 4.24 | 3036 |
| 1713138600 | 5.35 | 0.05 | 0.94 | 5.34 | 5.38 | 5.31 | 2023 |
| 1713052200 | 5.3 | 0.09 | 1.73 | 5.2 | 5.43 | 5.12 | 2354 |
| 1712965800 | 5.21 | -0.29 | -5.27 | 5.5 | 5.5 | 5.02 | 2307 |
| 1712879400 | 5.5 | 0.02 | 0.36 | 5.48 | 5.5 | 5.46 | 2389 |
| 1712793000 | 5.48 | 0.11 | 2.05 | 5.26 | 5.5 | 5.22 | 3871 |
| 1712706600 | 5.37 | -0.61 | -10.20 | 6.01 | 6.65 | 4.53 | 1350 |
| 1712620200 | 5.98 | -0.61 | -9.26 | 6.6 | 7.09 | 5.19 | 1930 |
| 1712533800 | 6.59 | -0.42 | -5.99 | 7.02 | 7.08 | 6.57 | 2630 |
| 1712447400 | 7.01 | -0.3 | -4.10 | 7.3 | 7.37 | 7 | 2299 |
| 1712361000 | 7.31 | -0.32 | -4.19 | 7.64 | 7.68 | 7.25 | 3342 |
| 1712274600 | 7.63 | -0.01 | -0.13 | 7.65 | 7.7 | 7.53 | 2229 |
| 1712188200 | 7.64 | 0.04 | 0.53 | 7.62 | 7.68 | 7.54 | 2794 |
| 1712101800 | 7.6 | 0.05 | 0.66 | 7.54 | 7.66 | 7.53 | 1252 |
| 1712015400 | 7.55 | 0 | 0.00 | 7.56 | 7.75 | 7.52 | 1624 |
| 1711929000 | 7.55 | 0.08 | 1.07 | 7.46 | 7.75 | 7.44 | 3849 |
| 1711842600 | 7.47 | -0.04 | -0.53 | 7.49 | 7.5 | 7.44 | 2258 |
| 1711756200 | 7.51 | -0.03 | -0.40 | 7.53 | 7.55 | 7.45 | 2539 |
| 1711669800 | 7.54 | 0.08 | 1.07 | 7.46 | 7.54 | 7.45 | 2175 |
| 1711583400 | 7.46 | -0.08 | -1.06 | 7.54 | 7.69 | 7.45 | 2516 |
| 1711497000 | 7.54 | -0.09 | -1.18 | 7.64 | 7.69 | 7.1 | 2402 |
| 1711410600 | 7.63 | -0.02 | -0.26 | 7.68 | 7.7 | 7.61 | 4613 |
| 1711324200 | 7.65 | 0.01 | 0.13 | 7.62 | 7.7 | 7.6 | 2280 |
| 1711237800 | 7.64 | -0.09 | -1.16 | 7.74 | 7.78 | 7.54 | 3739 |
| 1711151400 | 7.73 | -0.05 | -0.64 | 7.79 | 7.85 | 7.7 | 1934 |
| 1711065000 | 7.78 | -0.47 | -5.70 | 8.25 | 8.26 | 7.45 | 2218 |
| 1710978600 | 8.25 | -0.02 | -0.24 | 8.27 | 8.29 | 8.16 | 2296 |
| 1710892200 | 8.27 | 0 | 0.00 | 8.25 | 8.29 | 8.17 | 2193 |
| 1710805800 | 8.27 | 0.03 | 0.36 | 8.25 | 8.29 | 8.17 | 2162 |
| 1710719400 | 8.24 | -0.04 | -0.48 | 8.27 | 8.28 | 8.16 | 2400 |
| 1710633000 | 8.28 | 0.02 | 0.24 | 8.26 | 8.31 | 8.16 | 2304 |
| 1710546600 | 8.26 | 0.01 | 0.12 | 8.27 | 8.32 | 8.13 | 2748 |
| 1710460200 | 8.25 | -0.29 | -3.40 | 8.26 | 8.53 | 7.96 | 2577 |
| 1710373800 | 8.54 | -0.1 | -1.16 | 8.64 | 8.65 | 8.41 | 2332 |
| 1710287400 | 8.64 | 0.03 | 0.35 | 8.64 | 8.65 | 8.53 | 3409 |
| 1710201000 | 8.61 | -0.03 | -0.35 | 8.64 | 8.65 | 8.54 | 3160 |
| 1710114600 | 8.64 | -0.08 | -0.92 | 8.73 | 8.85 | 8.64 | 5003 |
| 1710028200 | 8.72 | 0 | 0.00 | 8.7 | 8.83 | 8.54 | 2800 |
| 1709941800 | 8.72 | -0.27 | -3.00 | 8.99 | 9.04 | 8.62 | 2294 |
| 1709855400 | 8.99 | 0 | 0.00 | 8.99 | 9.09 | 8.93 | 3746 |
| 1709769000 | 8.99 | -0.04 | -0.44 | 9.03 | 9.08 | 8.88 | 1630 |
| 1709682600 | 9.03 | 0.07 | 0.78 | 8.96 | 9.08 | 8.92 | 1121 |
| 1709596200 | 8.96 | -0.02 | -0.22 | 8.97 | 9.07 | 8.83 | 1347 |
| 1709509800 | 8.98 | -0.01 | -0.11 | 8.99 | 9.14 | 8.97 | 874 |
| 1709423400 | 8.99 | 0.02 | 0.22 | 8.97 | 9 | 8.97 | 931 |
| 1709337000 | 8.97 | -0.12 | -1.32 | 9.08 | 9.13 | 8.97 | 855 |
| 1709250600 | 9.09 | 0.03 | 0.33 | 9.06 | 9.16 | 8.91 | 541 |
| 1709164200 | 9.06 | -0.09 | -0.98 | 9.03 | 9.12 | 8.99 | 698 |
| 1709077800 | 9.15 | 0.16 | 1.78 | 8.96 | 9.15 | 8.86 | 1020 |
| 1708991400 | 8.99 | -0.1 | -1.10 | 9.07 | 9.13 | 8.86 | 1735 |
| 1708905000 | 9.09 | 0.07 | 0.78 | 9.04 | 9.12 | 8.99 | 2153 |
| 1708818600 | 9.02 | 0.07 | 0.78 | 8.95 | 9.08 | 8.91 | 1009 |
| 1708732200 | 8.95 | -0.02 | -0.22 | 8.97 | 9.1 | 8.9 | 1378 |
| 1708645800 | 8.97 | -0.11 | -1.21 | 9.08 | 9.12 | 8.95 | 1548 |
| 1708559400 | 9.08 | 0.1 | 1.11 | 8.98 | 9.09 | 8.95 | 1245 |
| 1708473000 | 8.98 | -0.08 | -0.88 | 9.06 | 9.09 | 8.93 | 1421 |
| 1708386600 | 9.06 | 0.16 | 1.80 | 8.89 | 9.06 | 8.87 | 2256 |
| 1708300200 | 8.9 | -0.09 | -1.00 | 8.99 | 9 | 8.84 | 1499 |
| 1708213800 | 8.99 | -0.01 | -0.11 | 8.94 | 9.04 | 8.94 | 1505 |
| 1708127400 | 9 | -0.02 | -0.22 | 8.99 | 9.08 | 8.97 | 1293 |
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
