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 | -0.72 | -13.7142857143 | 5.25 | 7.28 | 4.33 | 4080.60973187 | CX |
| 4 | -3.1 | -40.629095675 | 7.63 | 7.64 | 3.79 | 16738.0001249 | CX |
| 12 | -5.71 | -55.76171875 | 10.24 | 10.86 | 3.79 | 20802.5282635 | CX |
| 26 | -1.32 | -22.5641025641 | 5.85 | 13.45 | 3.79 | 16089.0640532 | CX |
| 52 | -3.86 | -46.0071513707 | 8.39 | 13.45 | 3.79 | 12152.9733706 | CX |
| 156 | -1.41048501 | -23.743600188 | 5.94048501 | 53.5 | 1.5069171 | 49456.0458271 | CX |
| 260 | -2.5023472 | -35.5833853027 | 7.0323472 | 53.5 | 1.5069171 | 54316.0420257 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 4.54 | 0.13 | 2.95 | 4.41 | 4.57 | 4.33 | 1363 |
| 1714175400 | 4.41 | -0.1 | -2.22 | 4.51 | 4.53 | 4.4 | 723 |
| 1714089000 | 4.51 | -0.04 | -0.88 | 4.55 | 4.58 | 4.41 | 3540 |
| 1714002600 | 4.55 | -0.27 | -5.60 | 4.82 | 4.93 | 4.51 | 6255 |
| 1713916200 | 4.82 | -0.26 | -5.12 | 5.08 | 5.11 | 4.79 | 5657 |
| 1713829800 | 5.08 | 0.05 | 0.99 | 7.18 | 7.28 | 5.01 | 8254 |
| 1713743400 | 5.03 | -0.22 | -4.19 | 5.25 | 5.25 | 4.99 | 2769 |
| 1713657000 | 5.25 | 0.35 | 7.14 | 4.9 | 5.28 | 4.9 | 6173 |
| 1713570600 | 4.9 | -0.09 | -1.80 | 4.99 | 5.08 | 4.66 | 7454 |
| 1713484200 | 4.99 | 0.16 | 3.31 | 4.83 | 4.99 | 4.7 | 13172 |
| 1713397800 | 4.83 | -0.13 | -2.62 | 4.96 | 4.99 | 4.63 | 6200 |
| 1713311400 | 4.96 | 0.06 | 1.22 | 4.9 | 4.98 | 4.76 | 5948 |
| 1713225000 | 4.9 | -0.28 | -5.41 | 5.13 | 5.33 | 4.78 | 15074 |
| 1713138600 | 5.18 | 0.55 | 11.88 | 4.59 | 5.18 | 4.48 | 4632 |
| 1713052200 | 4.63 | -0.79 | -14.58 | 5.4 | 5.56 | 3.79 | 22324 |
| 1712965800 | 5.42 | -1.26 | -18.86 | 6.68 | 6.7 | 5.1 | 17326 |
| 1712879400 | 6.68 | -0.06 | -0.89 | 6.74 | 6.81 | 6.58 | 1950 |
| 1712793000 | 6.74 | -0.06 | -0.88 | 6.78 | 6.82 | 6.52 | 3180 |
| 1712706600 | 6.8 | -0.37 | -5.16 | 7.18 | 7.28 | 6.7 | 7864 |
| 1712620200 | 7.17 | 0.14 | 1.99 | 7 | 7.31 | 6.85 | 3550 |
| 1712533800 | 7.03 | 0.2 | 2.93 | 6.88 | 7.07 | 6.85 | 2156 |
| 1712447400 | 6.83 | -0.03 | -0.44 | 6.86 | 6.9 | 6.79 | 2130 |
| 1712361000 | 6.86 | -0.08 | -1.15 | 6.92 | 7.07 | 6.69 | 4694 |
| 1712274600 | 6.94 | 0.35 | 5.31 | 6.72 | 7.05 | 6.58 | 3511 |
| 1712188200 | 6.59 | -0.07 | -1.05 | 6.67 | 6.77 | 6.44 | 156411 |
| 1712101800 | 6.66 | -0.6 | -8.26 | 7.26 | 7.27 | 6.58 | 133414 |
| 1712015400 | 7.26 | -0.32 | -4.22 | 7.61 | 7.61 | 6.93 | 11373 |
| 1711929000 | 7.58 | -0.03 | -0.39 | 7.63 | 7.64 | 7.27 | 11553 |
| 1711842600 | 7.61 | -0.18 | -2.31 | 7.61 | 7.71 | 7.55 | 2062 |
| 1711756200 | 7.79 | 0.11 | 1.43 | 7.68 | 7.89 | 7.53 | 6767 |
| 1711669800 | 7.68 | -0.09 | -1.16 | 7.67 | 7.78 | 7.48 | 14568 |
| 1711583400 | 7.77 | -0.18 | -2.26 | 7.77 | 8.06 | 7.5 | 4959 |
| 1711497000 | 7.95 | 0.36 | 4.74 | 7.62 | 8.03 | 7.62 | 13719 |
| 1711410600 | 7.59 | 0.09 | 1.20 | 7.52 | 7.73 | 7.45 | 188330 |
| 1711324200 | 7.5 | 0.26 | 3.59 | 7.24 | 7.55 | 7.19 | 1922 |
| 1711237800 | 7.24 | -0.21 | -2.82 | 7.34 | 7.43 | 7.07 | 2523 |
| 1711151400 | 7.45 | 0 | 0.00 | 0 | 0 | 0 | 5893 |
| 1711065000 | 7.45 | 0.5 | 7.19 | 7.48 | 7.8 | 7.18 | 10793 |
| 1710978600 | 6.95 | 0.14 | 2.06 | 6.6 | 7.16 | 6.57 | 10520 |
| 1710892200 | 6.81 | -0.91 | -11.79 | 7.78 | 7.79 | 6.62 | 236210 |
| 1710805800 | 7.72 | -0.33 | -4.10 | 7.98 | 8.05 | 7.5 | 14658 |
| 1710719400 | 8.05 | 0.39 | 5.09 | 8.06 | 8.06 | 7.38 | 7342 |
| 1710633000 | 7.66 | -0.72 | -8.59 | 8.4 | 8.48 | 7.49 | 9054 |
| 1710546600 | 8.38 | -0.72 | -7.91 | 9.13 | 9.21 | 7.86 | 33370 |
| 1710460200 | 9.1 | -1.03 | -10.17 | 8.97 | 9.58 | 8.69 | 8172 |
| 1710373800 | 10.13 | 1.07 | 11.81 | 9.09 | 10.13 | 9.06 | 7997 |
| 1710287400 | 9.06 | 0.07 | 0.78 | 8.99 | 9.38 | 8.54 | 16665 |
| 1710201000 | 8.99 | -0.06 | -0.66 | 9 | 9.62 | 8.53 | 45586 |
| 1710114600 | 9.05 | -0.12 | -1.31 | 9.15 | 9.23 | 8.81 | 4880 |
| 1710028200 | 9.17 | 0.65 | 7.63 | 8.71 | 9.7 | 8.65 | 13755 |
| 1709941800 | 8.52 | -0.12 | -1.39 | 8.57 | 8.68 | 8.17 | 11493 |
| 1709855400 | 8.64 | 0.69 | 8.68 | 7.92 | 8.8 | 7.75 | 81385 |
| 1709769000 | 7.95 | 0.03 | 0.38 | 7.8 | 8.29 | 7.58 | 9427 |
| 1709682600 | 7.92 | -1.07 | -11.90 | 8.93 | 9.14 | 6.62 | 25284 |
| 1709596200 | 8.99 | 0.34 | 3.93 | 8.87 | 9.34 | 8.76 | 15725 |
| 1709509800 | 8.65 | -0.36 | -4.00 | 9.15 | 9.19 | 8.15 | 7977 |
| 1709423400 | 9.01 | -0.25 | -2.70 | 9.31 | 9.38 | 8.96 | 4834 |
| 1709337000 | 9.26 | 0.01 | 0.11 | 9.26 | 9.26 | 8.93 | 8252 |
| 1709250600 | 9.25 | 0.35 | 3.93 | 9.06 | 9.74 | 8.9 | 13399 |
| 1709164200 | 8.9 | -0.58 | -6.12 | 9.54 | 9.64 | 8.46 | 39315 |
| 1709077800 | 9.48 | 0.35 | 3.83 | 9.07 | 9.51 | 8.93 | 10985 |
| 1708991400 | 9.13 | 0.67 | 7.92 | 8.47 | 9.84 | 8.38 | 85532 |
| 1708905000 | 8.46 | -0.1 | -1.17 | 8.51 | 8.62 | 8.36 | 3552 |
| 1708818600 | 8.56 | 0.35 | 4.26 | 8.41 | 9.28 | 8.17 | 9589 |
| 1708732200 | 8.21 | -0.01 | -0.12 | 8.18 | 8.46 | 8.03 | 3205 |
| 1708645800 | 8.22 | -0.23 | -2.72 | 8.48 | 8.57 | 8.17 | 6623 |
| 1708559400 | 8.45 | -0.48 | -5.38 | 9.01 | 9.01 | 8.27 | 5387 |
| 1708473000 | 8.93 | -0.25 | -2.72 | 9.19 | 9.26 | 8.58 | 5011 |
| 1708386600 | 9.18 | 0.38 | 4.32 | 8.75 | 9.32 | 8.75 | 63353 |
| 1708300200 | 8.8 | 0.27 | 3.17 | 8.58 | 8.8 | 8.49 | 1957 |
| 1708213800 | 8.53 | -0.41 | -4.59 | 8.84 | 8.99 | 8.28 | 9170 |
| 1708127400 | 8.94 | 0.03 | 0.34 | 9.06 | 9.29 | 8.84 | 4722 |
| 1708041000 | 8.91 | 0.04 | 0.45 | 8.87 | 9.03 | 8.8 | 5376 |
| 1707954600 | 8.87 | -0.02 | -0.22 | 8.91 | 9.11 | 8.76 | 5517 |
| 1707868200 | 8.89 | -0.19 | -2.09 | 9.13 | 9.2 | 8.67 | 4437 |
| 1707781800 | 9.08 | 0.14 | 1.57 | 9 | 9.21 | 8.82 | 22856 |
| 1707695400 | 8.94 | -0.18 | -1.97 | 9.02 | 9.18 | 8.92 | 3557 |
| 1707609000 | 9.12 | -0.02 | -0.22 | 9.1 | 9.13 | 8.96 | 5477 |
| 1707522600 | 9.14 | -0.18 | -1.93 | 9.06 | 9.25 | 8.62 | 22746 |
| 1707436200 | 9.32 | 0.01 | 0.11 | 9.32 | 9.88 | 9.32 | 12237 |
| 1707349800 | 9.31 | 0.16 | 1.75 | 9.13 | 9.46 | 9.03 | 45748 |
| 1707263400 | 9.15 | -1.14 | -11.08 | 10.37 | 10.47 | 9.11 | 15832 |
| 1707177000 | 10.29 | 0.25 | 2.49 | 10 | 10.86 | 9.86 | 45413 |
| 1707090600 | 10.04 | -0.24 | -2.33 | 10.24 | 10.25 | 9.77 | 3603 |
| 1707004200 | 10.28 | 0.18 | 1.78 | 10.28 | 10.41 | 10.07 | 1428 |
| 1706917800 | 10.1 | -0.42 | -3.99 | 10.1 | 10.32 | 9.89 | 3219 |
| 1706831400 | 10.52 | 0 | 0.00 | 0 | 0 | 0 | 3533 |
| 1706745000 | 10.52 | 0.04 | 0.38 | 0 | 0 | 0 | 5516 |
| 1706658600 | 10.48 | 0.66 | 6.72 | 9.77 | 10.64 | 9.74 | 3454 |
| 1706572200 | 9.82 | -0.5 | -4.84 | 9.86 | 10.06 | 9.56 | 11559 |
| 1706485800 | 10.32 | 0 | 0.00 | 0 | 0 | 0 | 1897 |
| 1706399400 | 10.32 | 0.35 | 3.51 | 10.32 | 10.35 | 10.18 | 6101 |
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
