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 | -5.54 | -28.2364933741 | 19.62 | 19.79 | 13.74 | 1016.14218456 | CX |
| 4 | -11.09 | -44.0603893524 | 25.17 | 25.32 | 13.74 | 1296.15857315 | CX |
| 12 | -4.17 | -22.8493150685 | 18.25 | 28.55 | 3.6 | 1539.48402417 | CX |
| 26 | -5.94 | -29.6703296703 | 20.02 | 28.55 | 3.6 | 2311.67038021 | CX |
| 52 | -8.82 | -38.5152838428 | 22.9 | 30.2 | 3.6 | 5025.75031195 | CX |
| 156 | 12.56 | 826.315789474 | 1.52 | 30.2 | 0.3998 | 7675.22184284 | CX |
| 260 | 12.56 | 826.315789474 | 1.52 | 30.2 | 0.3998 | 7675.22184284 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 14.96 | -4.72 | -23.98 | 19.68 | 19.73 | 13.74 | 2310 |
| 1715730600 | 19.68 | 0.01 | 0.05 | 19.67 | 19.79 | 19.62 | 867 |
| 1715644200 | 19.67 | 0.05 | 0.25 | 19.62 | 19.76 | 19.61 | 1457 |
| 1715557800 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 19.61 | 723 |
| 1715471400 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 19.01 | 1367 |
| 1715385000 | 19.62 | 0.03 | 0.15 | 19.62 | 19.63 | 19.56 | 178 |
| 1715298600 | 19.59 | -0.03 | -0.15 | 19.62 | 19.62 | 19.56 | 207 |
| 1715212200 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 19.62 | 272 |
| 1715125800 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 19.61 | 904 |
| 1715039400 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 18.39 | 2199 |
| 1714953000 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 19.56 | 774 |
| 1714866600 | 19.62 | 0 | 0.00 | 19.62 | 19.63 | 18.74 | 2455 |
| 1714780200 | 19.62 | 0.01 | 0.05 | 19.61 | 19.63 | 19.58 | 2509 |
| 1714693800 | 19.61 | 0.03 | 0.15 | 19.58 | 19.63 | 19.56 | 2086 |
| 1714607400 | 19.58 | -2.62 | -11.80 | 22.19 | 22.36 | 17.88 | 2350 |
| 1714521000 | 22.2 | -0.09 | -0.40 | 22.29 | 24.46 | 22.05 | 1276 |
| 1714434600 | 22.29 | 0.04 | 0.18 | 20.04 | 22.56 | 17.82 | 2583 |
| 1714348200 | 22.25 | 1.39 | 6.66 | 20.86 | 22.96 | 20.86 | 1301 |
| 1714261800 | 20.86 | -1.11 | -5.05 | 21.97 | 22.03 | 20.66 | 1036 |
| 1714175400 | 21.97 | -0.04 | -0.18 | 22.01 | 22.05 | 21.91 | 919 |
| 1714089000 | 22.01 | 0.03 | 0.14 | 21.98 | 22.22 | 21.91 | 1291 |
| 1714002600 | 21.98 | -0.05 | -0.23 | 22.03 | 22.09 | 21.77 | 1402 |
| 1713916200 | 22.03 | -0.01 | -0.05 | 22.04 | 22.08 | 22 | 727 |
| 1713829800 | 22.04 | -0.81 | -3.54 | 22.85 | 22.85 | 22 | 1423 |
| 1713743400 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.82 | 525 |
| 1713657000 | 22.85 | 0 | 0.00 | 22.85 | 22.86 | 22.79 | 1251 |
| 1713570600 | 22.85 | -2.38 | -9.43 | 25.21 | 25.26 | 22.79 | 601 |
| 1713484200 | 25.23 | 0.06 | 0.24 | 25.17 | 25.32 | 24.34 | 1284 |
| 1713397800 | 25.17 | -0.01 | -0.04 | 25.18 | 25.19 | 24.79 | 1588 |
| 1713311400 | 25.18 | -0.04 | -0.16 | 25.29 | 25.32 | 25.15 | 2553 |
| 1713225000 | 25.22 | -0.04 | -0.16 | 25.27 | 25.32 | 25.15 | 2772 |
| 1713138600 | 25.26 | 0.31 | 1.24 | 24.95 | 25.49 | 24.89 | 2640 |
| 1713052200 | 24.95 | -0.36 | -1.42 | 25.42 | 25.5 | 24.7 | 2624 |
| 1712965800 | 25.31 | 0.23 | 0.92 | 25.08 | 25.56 | 24.99 | 1481 |
| 1712879400 | 25.08 | 1.66 | 7.09 | 23.42 | 27.3 | 22.95 | 692 |
| 1712793000 | 23.42 | -1.31 | -5.30 | 24.73 | 24.73 | 22.99 | 1255 |
| 1712706600 | 24.73 | 5.31 | 27.34 | 19.42 | 26.4 | 19.25 | 1878 |
| 1712620200 | 19.42 | -0.36 | -1.82 | 19.75 | 19.85 | 19.29 | 1602 |
| 1712533800 | 19.78 | -0.25 | -1.25 | 20.03 | 20.06 | 19.73 | 2878 |
| 1712447400 | 20.03 | -0.16 | -0.79 | 20.19 | 20.19 | 19.72 | 2743 |
| 1712361000 | 20.19 | -5.08 | -20.10 | 25.27 | 25.27 | 19.76 | 3211 |
| 1712274600 | 25.27 | 1.32 | 5.51 | 23.95 | 25.48 | 23.93 | 2769 |
| 1712188200 | 23.95 | 1.79 | 8.08 | 22.16 | 24.09 | 22 | 2955 |
| 1712101800 | 22.16 | 1.75 | 8.57 | 20.41 | 22.76 | 17.93 | 2305 |
| 1712015400 | 20.41 | -0.99 | -4.63 | 21.77 | 25.19 | 18.1 | 2865 |
| 1711929000 | 21.4 | -3.1 | -12.65 | 24.5 | 24.54 | 21.34 | 621 |
| 1711842600 | 24.5 | -0.6 | -2.39 | 25.1 | 27.44 | 20.31 | 1583 |
| 1711756200 | 25.1 | 1.2 | 5.02 | 23.9 | 25.92 | 21.85 | 1167 |
| 1711669800 | 23.9 | 1.92 | 8.74 | 21.98 | 28.55 | 21.91 | 1948 |
| 1711583400 | 21.98 | -1.08 | -4.68 | 22.69 | 23.89 | 21.9 | 1288 |
| 1711497000 | 23.06 | 1.58 | 7.36 | 21.35 | 25 | 21.2 | 1305 |
| 1711410600 | 21.48 | 1.41 | 7.03 | 20.06 | 21.67 | 19.28 | 2538 |
| 1711324200 | 20.07 | 0.01 | 0.05 | 20.06 | 20.09 | 19.89 | 921 |
| 1711237800 | 20.06 | 0.02 | 0.10 | 20.06 | 20.1 | 19.51 | 1090 |
| 1711151400 | 20.04 | -0.01 | -0.05 | 20.05 | 20.09 | 20.01 | 1559 |
| 1711065000 | 20.05 | 0.59 | 3.03 | 19.45 | 20.1 | 19.13 | 1185 |
| 1710978600 | 19.46 | -0.58 | -2.89 | 20.05 | 20.07 | 19.37 | 1400 |
| 1710892200 | 20.04 | -0.04 | -0.20 | 20.08 | 20.1 | 20.02 | 629 |
| 1710805800 | 20.08 | -0.02 | -0.10 | 20.09 | 20.09 | 20.07 | 1191 |
| 1710719400 | 20.1 | 0.01 | 0.05 | 20.09 | 20.1 | 20.09 | 0 |
| 1710633000 | 20.09 | 0.02 | 0.10 | 20.07 | 20.1 | 19.75 | 761 |
| 1710546600 | 20.07 | 0 | 0.00 | 20.07 | 20.1 | 20.06 | 2455 |
| 1710460200 | 20.07 | 0 | 0.00 | 20.08 | 20.1 | 20.05 | 1439 |
| 1710373800 | 20.07 | -0.02 | -0.10 | 20.09 | 20.1 | 20.05 | 840 |
| 1710287400 | 20.09 | 0.05 | 0.25 | 20.04 | 20.1 | 19.51 | 1131 |
| 1710201000 | 20.04 | 0.2 | 1.01 | 19.77 | 20.1 | 19.47 | 3055 |
| 1710114600 | 19.84 | -0.1 | -0.50 | 19.86 | 20.09 | 19.66 | 1569 |
| 1710028200 | 19.94 | -0.11 | -0.55 | 20.05 | 20.09 | 19.52 | 1602 |
| 1709941800 | 20.05 | 0.43 | 2.19 | 19.6 | 20.1 | 19.37 | 1241 |
| 1709855400 | 19.62 | 1.38 | 7.57 | 18.24 | 20.1 | 17.7 | 1595 |
| 1709769000 | 18.24 | -0.59 | -3.13 | 18.8 | 18.9 | 18.12 | 1457 |
| 1709682600 | 18.83 | -0.45 | -2.33 | 19.28 | 19.28 | 18.17 | 1281 |
| 1709596200 | 19.28 | 1.56 | 8.80 | 17.71 | 19.55 | 17.58 | 2612 |
| 1709509800 | 17.72 | -0.4 | -2.21 | 18.12 | 18.19 | 17.67 | 1807 |
| 1709423400 | 18.12 | 0.14 | 0.78 | 17.96 | 18.29 | 17.67 | 1794 |
| 1709337000 | 17.98 | -0.28 | -1.53 | 18.24 | 18.46 | 17.91 | 1375 |
| 1709250600 | 18.26 | 0.02 | 0.11 | 18.24 | 18.29 | 18.24 | 673 |
| 1709164200 | 18.24 | 0 | 0.00 | 18.24 | 18.3 | 18.23 | 1002 |
| 1709077800 | 18.24 | 0.1 | 0.55 | 18.15 | 18.29 | 17.66 | 634 |
| 1708991400 | 18.14 | -0.26 | -1.41 | 18.41 | 18.48 | 18.13 | 2219 |
| 1708905000 | 18.4 | -0.64 | -3.36 | 19.04 | 19.09 | 18.37 | 1661 |
| 1708818600 | 19.04 | -0.15 | -0.78 | 19.19 | 19.26 | 19 | 1844 |
| 1708732200 | 19.19 | 0.22 | 1.16 | 18.97 | 19.23 | 18.64 | 808 |
| 1708645800 | 18.97 | 0.72 | 3.95 | 18.25 | 18.99 | 3.6 | 907 |
| 1708559400 | 18.25 | -0.11 | -0.60 | 17.81 | 18.99 | 16.99 | 1645 |
| 1708473000 | 18.36 | -0.87 | -4.52 | 17.03 | 19.55 | 16.34 | 2266 |
| 1708386600 | 19.23 | 0.04 | 0.21 | 17.88 | 19.42 | 16.24 | 3101 |
| 1708300200 | 19.19 | 2.8 | 17.08 | 16.62 | 19.51 | 16.05 | 2384 |
| 1708213800 | 16.39 | -2.91 | -15.08 | 19.19 | 19.56 | 16.02 | 2235 |
| 1708127400 | 19.3 | 0.28 | 1.47 | 18.31 | 19.56 | 16.2 | 2182 |
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
