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 | -0.1 | -3.59712230216 | 2.78 | 5.6 | 2.23 | 39248.5264233 | CX |
| 4 | -1.4 | -34.3137254902 | 4.08 | 5.6 | 2.12 | 50287.4509137 | CX |
| 12 | -0.24 | -8.21917808219 | 2.92 | 5.75 | 2.12 | 63821.0682362 | CX |
| 26 | -0.06 | -2.1897810219 | 2.74 | 5.75 | 2.12 | 52464.574589 | CX |
| 52 | -2.67 | -49.9065420561 | 5.35 | 7.8 | 2.12 | 33495.9526764 | CX |
| 156 | -5.91360698 | -68.8140264474 | 8.59360698 | 59.49183859 | 1.12532409 | 20395.5707507 | CX |
| 260 | -5.91360698 | -68.8140264474 | 8.59360698 | 59.49183859 | 1.12532409 | 20395.5707507 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 2.65 | 0.07 | 2.71 | 2.58 | 2.67 | 2.49 | 17062 |
| 1714175400 | 2.58 | -0.07 | -2.64 | 2.65 | 2.66 | 2.52 | 12434 |
| 1714089000 | 2.65 | -0.08 | -2.93 | 2.76 | 2.76 | 2.52 | 47697 |
| 1714002600 | 2.73 | 0 | 0.00 | 2.73 | 2.89 | 2.62 | 61407 |
| 1713916200 | 2.73 | -0.05 | -1.80 | 2.78 | 2.85 | 2.72 | 13903 |
| 1713829800 | 2.78 | 0.1 | 3.73 | 2.57 | 5.6 | 2.23 | 105918 |
| 1713743400 | 2.68 | -0.1 | -3.60 | 2.78 | 2.78 | 2.66 | 16315 |
| 1713657000 | 2.78 | 0.24 | 9.45 | 2.54 | 3.02 | 2.5 | 26427 |
| 1713570600 | 2.54 | -0.03 | -1.17 | 2.57 | 2.58 | 2.23 | 96400 |
| 1713484200 | 2.57 | 0.01 | 0.39 | 2.54 | 2.64 | 2.47 | 22495 |
| 1713397800 | 2.56 | -0.1 | -3.76 | 2.65 | 2.67 | 2.5 | 34449 |
| 1713311400 | 2.66 | 0.06 | 2.31 | 2.59 | 2.69 | 2.49 | 26144 |
| 1713225000 | 2.6 | -0.11 | -4.06 | 2.68 | 2.82 | 2.5 | 139320 |
| 1713138600 | 2.71 | 0.29 | 11.98 | 2.41 | 2.74 | 2.33 | 90475 |
| 1713052200 | 2.42 | -0.43 | -15.09 | 2.83 | 2.85 | 2.12 | 191752 |
| 1712965800 | 2.85 | -0.7 | -19.72 | 3.56 | 3.62 | 2.6 | 135787 |
| 1712879400 | 3.55 | -0.1 | -2.74 | 3.63 | 3.71 | 3.52 | 28725 |
| 1712793000 | 3.65 | -0.03 | -0.82 | 3.68 | 3.71 | 3.5 | 54347 |
| 1712706600 | 3.68 | -0.24 | -6.12 | 3.91 | 3.94 | 3.65 | 17575 |
| 1712620200 | 3.92 | 0.24 | 6.52 | 3.68 | 3.97 | 3.61 | 43552 |
| 1712533800 | 3.68 | 0.1 | 2.79 | 3.58 | 3.71 | 3.58 | 23739 |
| 1712447400 | 3.58 | 0.01 | 0.28 | 3.55 | 3.64 | 3.54 | 7525 |
| 1712361000 | 3.57 | -0.2 | -5.31 | 3.77 | 3.78 | 3.48 | 33223 |
| 1712274600 | 3.77 | 0.04 | 1.07 | 3.73 | 3.89 | 3.64 | 22944 |
| 1712188200 | 3.73 | 0.05 | 1.36 | 3.69 | 3.83 | 3.58 | 17224 |
| 1712101800 | 3.68 | -0.28 | -7.07 | 3.96 | 3.96 | 3.6 | 38861 |
| 1712015400 | 3.96 | -0.24 | -5.71 | 4.18 | 4.21 | 3.82 | 62817 |
| 1711929000 | 4.2 | 0.14 | 3.45 | 4.08 | 4.24 | 4.08 | 19515 |
| 1711842600 | 4.06 | -0.14 | -3.33 | 4.2 | 4.23 | 4.05 | 16394 |
| 1711756200 | 4.2 | -0.01 | -0.24 | 4.21 | 4.3 | 4.14 | 21599 |
| 1711669800 | 4.21 | 0.12 | 2.93 | 4.1 | 4.23 | 4.03 | 24653 |
| 1711583400 | 4.09 | -0.15 | -3.54 | 4.24 | 4.3 | 4.05 | 46344 |
| 1711497000 | 4.24 | 0.06 | 1.44 | 4.2 | 4.32 | 4.13 | 66540 |
| 1711410600 | 4.18 | 0.17 | 4.24 | 4.03 | 4.3 | 4 | 81245 |
| 1711324200 | 4.01 | 0.18 | 4.70 | 3.92 | 4.03 | 3.8 | 16401 |
| 1711237800 | 3.83 | 0.01 | 0.26 | 3.83 | 3.96 | 3.79 | 11959 |
| 1711151400 | 3.82 | -0.09 | -2.30 | 3.91 | 4.01 | 3.69 | 52272 |
| 1711065000 | 3.91 | -0.04 | -1.01 | 3.93 | 3.98 | 3.79 | 65383 |
| 1710978600 | 3.95 | 0.29 | 7.92 | 3.63 | 3.96 | 3.49 | 56622 |
| 1710892200 | 3.66 | -0.51 | -12.23 | 4.16 | 4.17 | 3.54 | 113510 |
| 1710805800 | 4.17 | -0.22 | -5.01 | 4.36 | 4.41 | 4.07 | 95693 |
| 1710719400 | 4.39 | 0.24 | 5.78 | 4.18 | 4.46 | 4 | 95148 |
| 1710633000 | 4.15 | -0.42 | -9.19 | 4.57 | 4.7 | 4.07 | 54755 |
| 1710546600 | 4.57 | -0.5 | -9.86 | 4.86 | 4.93 | 4.14 | 181223 |
| 1710460200 | 5.07 | -0.01 | -0.20 | 5.09 | 5.2 | 4.56 | 53518 |
| 1710373800 | 5.08 | 0.23 | 4.74 | 4.86 | 5.12 | 4.85 | 98935 |
| 1710287400 | 4.85 | -0.19 | -3.77 | 4.98 | 5.14 | 4.68 | 130895 |
| 1710201000 | 5.04 | 0.27 | 5.66 | 4.8 | 5.04 | 4.62 | 90807 |
| 1710114600 | 4.77 | -0.18 | -3.64 | 4.95 | 4.98 | 4.64 | 48495 |
| 1710028200 | 4.95 | -0.01 | -0.20 | 4.97 | 5.19 | 4.92 | 45844 |
| 1709941800 | 4.96 | -0.25 | -4.80 | 5.21 | 5.27 | 4.86 | 57775 |
| 1709855400 | 5.21 | -0.27 | -4.93 | 5.46 | 5.53 | 5.19 | 65861 |
| 1709769000 | 5.48 | 0.52 | 10.48 | 4.98 | 5.56 | 4.79 | 96797 |
| 1709682600 | 4.96 | -0.22 | -4.25 | 5.2 | 5.69 | 4.3 | 144195 |
| 1709596200 | 5.18 | 0.37 | 7.69 | 4.84 | 5.56 | 4.77 | 108475 |
| 1709509800 | 4.81 | -0.22 | -4.37 | 5.03 | 5.1 | 4.65 | 44419 |
| 1709423400 | 5.03 | -0.07 | -1.37 | 5.1 | 5.18 | 4.86 | 34404 |
| 1709337000 | 5.1 | 0.11 | 2.20 | 4.99 | 5.13 | 4.93 | 36101 |
| 1709250600 | 4.99 | -0.03 | -0.60 | 5.04 | 5.18 | 4.83 | 94130 |
| 1709164200 | 5.02 | -0.05 | -0.99 | 5.05 | 5.29 | 4.66 | 91155 |
| 1709077800 | 5.07 | 0.13 | 2.63 | 4.94 | 5.75 | 4.9 | 120477 |
| 1708991400 | 4.94 | -0.01 | -0.20 | 4.96 | 5 | 4.69 | 55593 |
| 1708905000 | 4.95 | 0.06 | 1.23 | 4.9 | 5.08 | 4.87 | 60555 |
| 1708818600 | 4.89 | 0.28 | 6.07 | 4.63 | 5.01 | 4.56 | 55631 |
| 1708732200 | 4.61 | -0.13 | -2.74 | 4.76 | 4.82 | 4.45 | 83425 |
| 1708645800 | 4.74 | -0.21 | -4.24 | 4.91 | 4.99 | 4.57 | 143052 |
| 1708559400 | 4.95 | 0.65 | 15.12 | 4.3 | 5.17 | 4.17 | 233122 |
| 1708473000 | 4.3 | 0.1 | 2.38 | 4.23 | 4.62 | 3.99 | 122215 |
| 1708386600 | 4.2 | -0.26 | -5.83 | 4.45 | 4.49 | 4.11 | 76167 |
| 1708300200 | 4.46 | 0.83 | 22.87 | 3.64 | 4.63 | 3.63 | 202447 |
| 1708213800 | 3.63 | 0 | 0.00 | 3.63 | 3.66 | 3.51 | 21442 |
| 1708127400 | 3.63 | 0.05 | 1.40 | 3.6 | 3.69 | 3.55 | 27214 |
| 1708041000 | 3.58 | 0.06 | 1.70 | 3.51 | 3.65 | 3.51 | 26235 |
| 1707954600 | 3.52 | 0.13 | 3.83 | 3.39 | 3.59 | 3 | 22543 |
| 1707868200 | 3.39 | 0.03 | 0.89 | 3.35 | 3.4 | 3.29 | 47143 |
| 1707781800 | 3.36 | 0.26 | 8.39 | 3.13 | 3.42 | 3.08 | 56921 |
| 1707695400 | 3.1 | -0.07 | -2.21 | 3.18 | 3.2 | 3.1 | 15031 |
| 1707609000 | 3.17 | -0.03 | -0.94 | 3.2 | 3.25 | 3.16 | 10285 |
| 1707522600 | 3.2 | 0.1 | 3.23 | 3.09 | 3.23 | 3.09 | 35462 |
| 1707436200 | 3.1 | -0.05 | -1.59 | 3.15 | 3.18 | 3.08 | 28109 |
| 1707349800 | 3.15 | 0.16 | 5.35 | 2.99 | 3.16 | 2.97 | 35379 |
| 1707263400 | 2.99 | 0 | 0.00 | 2.98 | 3.03 | 2.96 | 28689 |
| 1707177000 | 2.99 | -0.07 | -2.29 | 3.03 | 3.16 | 2.94 | 35886 |
| 1707090600 | 3.06 | 0.12 | 4.08 | 2.92 | 3.2 | 2.85 | 168325 |
| 1707004200 | 2.94 | 0.01 | 0.34 | 2.94 | 3.6 | 2.91 | 263857 |
| 1706917800 | 2.93 | 0.08 | 2.81 | 2.85 | 2.94 | 2.83 | 18841 |
| 1706831400 | 2.85 | -0.07 | -2.40 | 2.92 | 2.95 | 2.83 | 24131 |
| 1706745000 | 2.92 | -0.06 | -2.01 | 3 | 3.03 | 2.89 | 26512 |
| 1706658600 | 2.98 | 0.08 | 2.76 | 2.89 | 3.05 | 2.89 | 39746 |
| 1706572200 | 2.9 | 0.09 | 3.20 | 2.8 | 2.91 | 2.79 | 32257 |
| 1706485800 | 2.81 | -0.07 | -2.43 | 2.9 | 2.92 | 2.77 | 35902 |
| 1706399400 | 2.88 | 0 | 0.00 | 2.89 | 2.93 | 2.81 | 10428 |
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
