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 | 0.02 | 0.299401197605 | 6.68 | 7.58 | 6.61 | 1116946.94139 | CX |
| 4 | -2.89 | -30.1355578728 | 9.59 | 9.74 | 5.8 | 1755730.28496 | CX |
| 12 | -0.24 | -3.45821325648 | 6.94 | 12.01 | 5.8 | 2141313.21935 | CX |
| 26 | 2.47 | 58.3924349882 | 4.23 | 12.01 | 4.05 | 2013995.87524 | CX |
| 52 | 0.85 | 14.5299145299 | 5.85 | 12.01 | 3.56 | 1357152.24855 | CX |
| 156 | -26.79 | -79.9940280681 | 33.49 | 55.13 | 3.56 | 1861035.00704 | CX |
| 260 | 2.62269217 | 64.3241148167 | 4.07730783 | 55.13 | 3.56 | 1719206.2733 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 6.76 | -0.1 | -1.46 | 6.86 | 6.95 | 6.71 | 914209 |
| 1714089000 | 6.86 | -0.07 | -1.01 | 6.93 | 7 | 6.69 | 1116074 |
| 1714002600 | 6.93 | -0.31 | -4.28 | 7.26 | 7.5 | 6.85 | 1459663 |
| 1713916200 | 7.24 | -0.23 | -3.08 | 7.47 | 7.54 | 7.2 | 1436913 |
| 1713829800 | 7.47 | 0.34 | 4.77 | 7.47 | 7.58 | 7.09 | 1088386 |
| 1713743400 | 7.13 | -0.07 | -0.97 | 7.21 | 7.29 | 6.96 | 779520 |
| 1713657000 | 7.2 | 0.49 | 7.30 | 6.68 | 7.28 | 6.61 | 1023860 |
| 1713570600 | 6.71 | -0.07 | -1.03 | 6.76 | 6.92 | 6.28 | 1765005 |
| 1713484200 | 6.78 | 0.2 | 3.04 | 6.6 | 6.83 | 6.45 | 1271287 |
| 1713397800 | 6.58 | -0.13 | -1.94 | 6.68 | 6.78 | 6.33 | 1204269 |
| 1713311400 | 6.71 | 0 | 0.00 | 6.68 | 6.83 | 6.37 | 1738288 |
| 1713225000 | 6.71 | -0.18 | -2.61 | 6.82 | 7.22 | 6.43 | 2269267 |
| 1713138600 | 6.89 | 0.43 | 6.66 | 6.42 | 7.29 | 6.2 | 4095187 |
| 1713052200 | 6.46 | -0.77 | -10.65 | 7.26 | 7.33 | 5.8 | 6098448 |
| 1712965800 | 7.23 | -1.14 | -13.62 | 8.4 | 8.49 | 6.57 | 3743300 |
| 1712879400 | 8.37 | -0.04 | -0.48 | 8.38 | 8.52 | 8.18 | 1109037 |
| 1712793000 | 8.41 | -0.24 | -2.77 | 8.65 | 8.69 | 8.12 | 3959988 |
| 1712706600 | 8.65 | -0.39 | -4.31 | 9.04 | 9.11 | 8.62 | 2067603 |
| 1712620200 | 9.04 | 0.33 | 3.79 | 8.7 | 9.1 | 8.57 | 1062499 |
| 1712533800 | 8.71 | 0.21 | 2.47 | 8.49 | 8.79 | 8.46 | 642703 |
| 1712447400 | 8.5 | 0.1 | 1.19 | 8.37 | 8.55 | 8.34 | 548867 |
| 1712361000 | 8.4 | -0.08 | -0.94 | 8.49 | 8.6 | 8.07 | 974068 |
| 1712274600 | 8.48 | 0.02 | 0.24 | 8.41 | 8.72 | 8.11 | 1374731 |
| 1712188200 | 8.46 | -0.13 | -1.51 | 8.6 | 8.78 | 8.29 | 1530287 |
| 1712101800 | 8.59 | -0.59 | -6.43 | 9.13 | 9.15 | 8.37 | 2403695 |
| 1712015400 | 9.18 | -0.44 | -4.57 | 9.62 | 9.74 | 8.93 | 1796963 |
| 1711929000 | 9.62 | 0.18 | 1.91 | 9.43 | 9.63 | 9.42 | 752775 |
| 1711842600 | 9.44 | -0.14 | -1.46 | 9.59 | 9.7 | 9.35 | 933544 |
| 1711756200 | 9.58 | 0.05 | 0.52 | 9.5 | 9.81 | 9.35 | 1792535 |
| 1711669800 | 9.53 | 0.11 | 1.17 | 9.42 | 9.65 | 9.29 | 1660736 |
| 1711583400 | 9.42 | -0.27 | -2.79 | 9.7 | 9.81 | 9.3 | 1836234 |
| 1711497000 | 9.69 | -0.04 | -0.41 | 9.73 | 10.06 | 9.53 | 1742031 |
| 1711410600 | 9.73 | 0.35 | 3.73 | 9.34 | 9.83 | 9.29 | 2377813 |
| 1711324200 | 9.38 | 0.36 | 3.99 | 8.98 | 9.43 | 8.96 | 911837 |
| 1711237800 | 9.02 | 0.14 | 1.58 | 8.92 | 9.22 | 8.82 | 1138853 |
| 1711151400 | 8.88 | -0.3 | -3.27 | 9.15 | 9.37 | 8.7 | 2456571 |
| 1711065000 | 9.18 | -0.32 | -3.37 | 9.44 | 9.58 | 9.06 | 2293847 |
| 1710978600 | 9.5 | 0.71 | 8.08 | 8.82 | 9.57 | 8.49 | 4055339 |
| 1710892200 | 8.79 | -1.11 | -11.21 | 9.93 | 9.99 | 8.6 | 4420927 |
| 1710805800 | 9.9 | -0.17 | -1.69 | 10.02 | 10.46 | 9.6 | 2553767 |
| 1710719400 | 10.07 | 0.38 | 3.92 | 9.75 | 10.26 | 9.2 | 2191127 |
| 1710633000 | 9.69 | -1.17 | -10.77 | 10.77 | 10.9 | 9.5 | 2669727 |
| 1710546600 | 10.86 | -0.6 | -5.24 | 11.61 | 11.7 | 10.03 | 7240923 |
| 1710460200 | 11.46 | 0.27 | 2.41 | 11.31 | 11.89 | 10.66 | 4159956 |
| 1710373800 | 11.19 | 0.46 | 4.29 | 10.71 | 11.32 | 10.64 | 2696892 |
| 1710287400 | 10.73 | -0.34 | -3.07 | 11.05 | 11.15 | 10.14 | 2686624 |
| 1710201000 | 11.07 | 0.78 | 7.58 | 10.26 | 12.01 | 9.82 | 6359188 |
| 1710114600 | 10.29 | -0.24 | -2.28 | 10.51 | 10.6 | 9.99 | 1652443 |
| 1710028200 | 10.53 | -0.14 | -1.31 | 10.66 | 10.98 | 10.43 | 1680112 |
| 1709941800 | 10.67 | 0.24 | 2.30 | 10.45 | 10.95 | 9.94 | 3119100 |
| 1709855400 | 10.43 | -0.08 | -0.76 | 10.53 | 11.02 | 10.24 | 2991019 |
| 1709769000 | 10.51 | 1.13 | 12.05 | 9.34 | 10.57 | 8.93 | 4509307 |
| 1709682600 | 9.38 | -0.58 | -5.82 | 9.83 | 10.8 | 8.33 | 7218124 |
| 1709596200 | 9.96 | 0.17 | 1.74 | 9.77 | 10.5 | 9.59 | 4242601 |
| 1709509800 | 9.79 | 0.36 | 3.82 | 9.44 | 9.92 | 8.56 | 3185953 |
| 1709423400 | 9.43 | 0.77 | 8.89 | 8.68 | 9.47 | 8.58 | 3105354 |
| 1709337000 | 8.66 | 0.4 | 4.84 | 8.29 | 8.67 | 8.27 | 2288883 |
| 1709250600 | 8.26 | -0.11 | -1.31 | 8.34 | 8.9 | 8.04 | 3868854 |
| 1709164200 | 8.37 | 0.01 | 0.12 | 8.35 | 8.73 | 7.77 | 3848841 |
| 1709077800 | 8.36 | 0.26 | 3.21 | 8.12 | 8.45 | 8 | 2597365 |
| 1708991400 | 8.1 | 0.16 | 2.02 | 7.91 | 8.11 | 7.58 | 1801443 |
| 1708905000 | 7.94 | 0.15 | 1.93 | 7.81 | 7.95 | 7.68 | 934941 |
| 1708818600 | 7.79 | 0.21 | 2.77 | 7.6 | 7.89 | 7.43 | 1341068 |
| 1708732200 | 7.58 | 0.09 | 1.20 | 7.5 | 7.64 | 7.24 | 1705771 |
| 1708645800 | 7.49 | 0.01 | 0.13 | 7.45 | 7.68 | 7.28 | 1464055 |
| 1708559400 | 7.48 | -0.25 | -3.23 | 7.71 | 7.81 | 7.23 | 1897973 |
| 1708473000 | 7.73 | -0.3 | -3.74 | 8.07 | 8.12 | 7.42 | 1740479 |
| 1708386600 | 8.03 | 0.19 | 2.42 | 7.86 | 8.15 | 7.65 | 1297608 |
| 1708300200 | 7.84 | 0.14 | 1.82 | 7.72 | 7.92 | 7.26 | 1012496 |
| 1708213800 | 7.7 | 0.03 | 0.39 | 7.65 | 7.71 | 7.34 | 919403 |
| 1708127400 | 7.67 | -0.1 | -1.29 | 7.77 | 7.87 | 7.55 | 1169369 |
| 1708041000 | 7.77 | 0.12 | 1.57 | 7.67 | 7.96 | 7.54 | 1963340 |
| 1707954600 | 7.65 | 0.3 | 4.08 | 7.36 | 7.88 | 7.28 | 1961529 |
| 1707868200 | 7.35 | 0.01 | 0.14 | 7.35 | 7.49 | 7.12 | 1223215 |
| 1707781800 | 7.34 | 0.25 | 3.53 | 7.09 | 7.38 | 6.98 | 1285970 |
| 1707695400 | 7.09 | -0.12 | -1.66 | 7.19 | 7.37 | 7.08 | 830408 |
| 1707609000 | 7.21 | 0.01 | 0.14 | 7.19 | 7.33 | 7.06 | 783827 |
| 1707522600 | 7.2 | 0.17 | 2.42 | 7.02 | 7.33 | 6.96 | 1663878 |
| 1707436200 | 7.03 | 0.1 | 1.44 | 6.95 | 7.11 | 6.75 | 1825714 |
| 1707349800 | 6.93 | 0.12 | 1.76 | 6.8 | 6.96 | 6.67 | 1327537 |
| 1707263400 | 6.81 | 0.08 | 1.19 | 6.71 | 6.83 | 6.63 | 944745 |
| 1707177000 | 6.73 | 0.06 | 0.90 | 6.67 | 6.97 | 6.59 | 1071892 |
| 1707090600 | 6.67 | -0.16 | -2.34 | 6.84 | 6.84 | 6.64 | 457910 |
| 1707004200 | 6.83 | -0.1 | -1.44 | 6.94 | 7 | 6.81 | 532378 |
| 1706917800 | 6.93 | 0.14 | 2.06 | 6.78 | 7.02 | 6.76 | 833604 |
| 1706831400 | 6.79 | 0.13 | 1.95 | 6.66 | 6.81 | 6.53 | 852682 |
| 1706745000 | 6.66 | -0.18 | -2.63 | 6.85 | 6.88 | 6.58 | 1142529 |
| 1706658600 | 6.84 | -0.26 | -3.66 | 7.02 | 7.2 | 6.82 | 1617461 |
| 1706572200 | 7.1 | 0.28 | 4.11 | 6.83 | 7.3 | 6.71 | 4416054 |
| 1706485800 | 6.82 | 0.15 | 2.25 | 6.66 | 6.83 | 6.57 | 968820 |
| 1706399400 | 6.67 | 0.01 | 0.15 | 6.68 | 6.75 | 6.53 | 968301 |
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
