We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -2.07 | -30.4411764706 | 6.8 | 6.87 | 4.14 | 30077.7014286 | CX |
4 | -1.55 | -24.6815286624 | 6.28 | 8.24 | 4.14 | 29168.1438214 | CX |
12 | 0.88 | 22.8571428571 | 3.85 | 9.65 | 3.7 | 27768.8753571 | CX |
26 | 2.1 | 79.8479087452 | 2.63 | 9.65 | 2.57 | 23347.6457975 | CX |
52 | -0.38 | -7.43639921722 | 5.11 | 9.65 | 2.08 | 14241.9974118 | CX |
156 | -128.99 | -96.4627580018 | 133.72 | 139.27 | 1.99 | 14565.6519832 | CX |
260 | 1.06041021 | 28.8972411273 | 3.66958979 | 162.21 | 0.783737 | 299291.843447 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713311400 | 4.91 | 0.07 | 1.45 | 4.83 | 4.98 | 4.6 | 14200 |
1713225000 | 4.84 | -0.15 | -3.01 | 4.96 | 5.26 | 4.59 | 23099 |
1713138600 | 4.99 | 0.13 | 2.67 | 4.69 | 5.15 | 4.49 | 57045 |
1713052200 | 4.86 | -0.5 | -9.33 | 5.33 | 5.43 | 4.14 | 51608 |
1712965800 | 5.36 | -1.05 | -16.38 | 6.41 | 6.53 | 4.66 | 39416 |
1712879400 | 6.41 | -0.34 | -5.04 | 6.76 | 6.83 | 6.35 | 10170 |
1712793000 | 6.75 | -0.05 | -0.74 | 6.8 | 6.87 | 6.51 | 15003 |
1712706600 | 6.8 | -0.55 | -7.48 | 7.35 | 7.35 | 6.8 | 15379 |
1712620200 | 7.35 | 0.44 | 6.37 | 6.92 | 7.35 | 6.84 | 35121 |
1712533800 | 6.91 | 0.13 | 1.92 | 6.75 | 6.99 | 6.75 | 10066 |
1712447400 | 6.78 | 0.16 | 2.42 | 6.62 | 6.85 | 6.62 | 11883 |
1712361000 | 6.62 | -0.19 | -2.79 | 6.81 | 6.81 | 6.41 | 19015 |
1712274600 | 6.81 | 0.13 | 1.95 | 6.66 | 6.98 | 6.49 | 23556 |
1712188200 | 6.68 | -0.16 | -2.34 | 6.81 | 6.98 | 6.55 | 22394 |
1712101800 | 6.84 | -0.67 | -8.92 | 7.45 | 7.45 | 6.75 | 25297 |
1712015400 | 7.51 | -0.31 | -3.96 | 7.84 | 8.24 | 7.2 | 42399 |
1711929000 | 7.82 | 0.35 | 4.69 | 7.47 | 7.84 | 7.47 | 33463 |
1711842600 | 7.47 | -0.21 | -2.73 | 7.61 | 7.85 | 7.45 | 13863 |
1711756200 | 7.68 | 0.32 | 4.35 | 7.36 | 8.1 | 7.3 | 66265 |
1711669800 | 7.36 | 0.1 | 1.38 | 7.23 | 7.41 | 7.1 | 20657 |
1711583400 | 7.26 | -0.14 | -1.89 | 7.4 | 7.57 | 7.05 | 59588 |
1711497000 | 7.4 | 0.04 | 0.54 | 7.37 | 7.63 | 7.25 | 58626 |
1711410600 | 7.36 | 0.28 | 3.95 | 7.04 | 7.5 | 7.02 | 42534 |
1711324200 | 7.08 | 0.16 | 2.31 | 6.85 | 7.13 | 6.77 | 20098 |
1711237800 | 6.92 | 0.04 | 0.58 | 6.9 | 7.1 | 6.77 | 12045 |
1711151400 | 6.88 | -0.24 | -3.37 | 7.12 | 7.34 | 6.68 | 35806 |
1711065000 | 7.12 | 0.36 | 5.33 | 6.74 | 7.3 | 6.7 | 25013 |
1710978600 | 6.76 | 0.46 | 7.30 | 6.28 | 6.82 | 6.04 | 13086 |
1710892200 | 6.3 | -0.67 | -9.61 | 6.95 | 7.02 | 6.23 | 21918 |
1710805800 | 6.97 | -0.22 | -3.06 | 7.15 | 7.55 | 6.76 | 24631 |
1710719400 | 7.19 | 0.27 | 3.90 | 6.95 | 7.31 | 6.51 | 19811 |
1710633000 | 6.92 | -0.68 | -8.95 | 7.63 | 7.72 | 6.77 | 24841 |
1710546600 | 7.6 | -0.66 | -7.99 | 8.2 | 8.31 | 7 | 87538 |
1710460200 | 8.26 | -0.05 | -0.60 | 8.3 | 8.6 | 7.8 | 64134 |
1710373800 | 8.31 | -0.17 | -2.00 | 8.48 | 8.66 | 7.9 | 102131 |
1710287400 | 8.48 | -0.2 | -2.30 | 8.6 | 8.63 | 7.85 | 47598 |
1710201000 | 8.68 | 0.51 | 6.24 | 8.22 | 9.01 | 7.9 | 125035 |
1710114600 | 8.17 | -0.43 | -5.00 | 8.63 | 8.75 | 8 | 11642 |
1710028200 | 8.6 | -0.27 | -3.04 | 8.87 | 9.13 | 8.5 | 10291 |
1709941800 | 8.87 | 1.13 | 14.60 | 7.78 | 9.65 | 7.56 | 86027 |
1709855400 | 7.74 | -0.17 | -2.15 | 7.91 | 8.08 | 7.53 | 20281 |
1709769000 | 7.91 | 0.86 | 12.20 | 7.01 | 8.02 | 6.7 | 48549 |
1709682600 | 7.05 | -0.83 | -10.53 | 7.88 | 8.62 | 5.87 | 59751 |
1709596200 | 7.88 | -0.4 | -4.83 | 8.32 | 8.53 | 7.69 | 26391 |
1709509800 | 8.28 | 0.91 | 12.35 | 7.31 | 9.01 | 6.83 | 37514 |
1709423400 | 7.37 | 0.87 | 13.38 | 6.48 | 7.5 | 6.4 | 31005 |
1709337000 | 6.5 | 0.01 | 0.15 | 6.45 | 6.72 | 6.28 | 32912 |
1709250600 | 6.49 | 0.51 | 8.53 | 5.97 | 7 | 5.9 | 51839 |
1709164200 | 5.98 | -0.05 | -0.83 | 6.03 | 6.38 | 5.52 | 44762 |
1709077800 | 6.03 | -0.34 | -5.34 | 6.4 | 6.45 | 5.9 | 48728 |
1708991400 | 6.37 | -0.07 | -1.09 | 6.41 | 6.57 | 6.17 | 24416 |
1708905000 | 6.44 | 0.08 | 1.26 | 6.36 | 6.79 | 6.34 | 11070 |
1708818600 | 6.36 | 0.05 | 0.79 | 6.31 | 6.47 | 6.1 | 8073 |
1708732200 | 6.31 | -0.04 | -0.63 | 6.44 | 6.75 | 6.18 | 21229 |
1708645800 | 6.35 | 0.6 | 10.43 | 5.75 | 6.79 | 5.61 | 56293 |
1708559400 | 5.75 | -0.4 | -6.50 | 6.13 | 6.14 | 5.43 | 17678 |
1708473000 | 6.15 | 0.27 | 4.59 | 5.91 | 6.5 | 5.64 | 60614 |
1708386600 | 5.88 | 0.92 | 18.55 | 4.98 | 6.18 | 4.95 | 51591 |
1708300200 | 4.96 | 0.06 | 1.22 | 4.93 | 5.1 | 4.83 | 17761 |
1708213800 | 4.9 | 0.33 | 7.22 | 4.57 | 5.05 | 4.53 | 17060 |
1708127400 | 4.57 | -0.04 | -0.87 | 4.61 | 4.75 | 4.48 | 5259 |
1708041000 | 4.61 | 0.18 | 4.06 | 4.43 | 4.71 | 4.43 | 10067 |
1707954600 | 4.43 | 0.07 | 1.61 | 4.36 | 4.48 | 4.34 | 13919 |
1707868200 | 4.36 | 0.07 | 1.63 | 4.29 | 4.37 | 4.24 | 5610 |
1707781800 | 4.29 | 0.13 | 3.13 | 4.17 | 4.33 | 4.07 | 19596 |
1707695400 | 4.16 | -0.04 | -0.95 | 4.2 | 4.28 | 4.14 | 10102 |
1707609000 | 4.2 | -0.08 | -1.87 | 4.27 | 4.3 | 4.13 | 9219 |
1707522600 | 4.28 | 0.14 | 3.38 | 4.14 | 4.36 | 4.14 | 6741 |
1707436200 | 4.14 | 0.04 | 0.98 | 4.1 | 4.19 | 4.08 | 11777 |
1707349800 | 4.1 | 0.08 | 1.99 | 4.03 | 4.11 | 3.95 | 5532 |
1707263400 | 4.02 | 0.08 | 2.03 | 3.94 | 4.07 | 3.94 | 4033 |
1707177000 | 3.94 | 0.04 | 1.03 | 3.9 | 4.01 | 3.86 | 8498 |
1707090600 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.88 | 7994 |
1707004200 | 4 | -0.01 | -0.25 | 4.01 | 4.18 | 3.98 | 5011 |
1706917800 | 4.01 | 0.12 | 3.08 | 3.9 | 4.01 | 3.9 | 5339 |
1706831400 | 3.89 | -0.02 | -0.51 | 3.91 | 3.94 | 3.84 | 10380 |
1706745000 | 3.91 | -0.14 | -3.46 | 4.07 | 4.07 | 3.88 | 9738 |
1706658600 | 4.05 | -0.15 | -3.57 | 4.2 | 4.22 | 4.05 | 8679 |
1706572200 | 4.2 | 0.13 | 3.19 | 4.1 | 4.22 | 4.04 | 8739 |
1706485800 | 4.07 | -0.15 | -3.55 | 4.22 | 4.26 | 4.05 | 5356 |
1706399400 | 4.22 | 0.14 | 3.43 | 4.08 | 4.24 | 4.05 | 1905 |
1706313000 | 4.08 | 0.17 | 4.35 | 3.91 | 4.11 | 3.88 | 6938 |
1706226600 | 3.91 | -0.02 | -0.51 | 3.93 | 3.95 | 3.8 | 6726 |
1706140200 | 3.93 | 0.09 | 2.34 | 3.85 | 3.93 | 3.7 | 15577 |
1706053800 | 3.84 | -0.12 | -3.03 | 3.99 | 4.02 | 3.65 | 15915 |
1705967400 | 3.96 | -0.29 | -6.82 | 4.25 | 4.25 | 3.95 | 4144 |
1705881000 | 4.25 | -0.08 | -1.85 | 4.33 | 4.37 | 4.25 | 1237 |
1705794600 | 4.33 | 0.04 | 0.93 | 4.29 | 4.37 | 4.27 | 3208 |
1705708200 | 4.29 | -0.11 | -2.50 | 4.42 | 4.42 | 4.07 | 4508 |
1705621800 | 4.4 | -0.13 | -2.87 | 4.53 | 4.71 | 4.35 | 8709 |
1705535400 | 4.53 | -0.11 | -2.37 | 4.64 | 4.64 | 4.43 | 7913 |
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