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 | 0.91180703 | 12.9227326604 | 7.0558376 | 14.43640242 | 6.9158611 | 8074.14296296 | CX |
| 4 | -2.38614194 | -23.0460800391 | 10.35378657 | 14.43640242 | 6.32775835 | 10164.568254 | CX |
| 12 | 3.14617841 | 65.2535611875 | 4.82146622 | 14.78984787 | 4.55823228 | 10895.4973096 | CX |
| 26 | 4.14783525 | 108.58749318 | 3.81980938 | 14.78984787 | 3.75297465 | 9605.43181906 | CX |
| 52 | 2.65878704 | 50.0820938389 | 5.30885759 | 14.78984787 | 3.57444159 | 7533.94097626 | CX |
| 156 | 4.39067912 | 122.748712777 | 3.57696551 | 14.78984787 | 2.41488553 | 17092.7896364 | CX |
| 260 | 7.21171296 | 954.016513159 | 0.75593167 | 1506574.7262 | 0.25179063 | 49692.1738387 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 7.82659579 | 0.24 | 3.10 | 7.58527932 | 7.90333932 | 7.44381764 | 7201 |
| 1714175400 | 7.59108366 | 0.01 | 0.17 | 7.57823489 | 13.94166004 | 7.55533796 | 6179 |
| 1714089000 | 7.57818788 | -0.04 | -0.51 | 7.59687238 | 7.68585525 | 7.42656383 | 7195 |
| 1714002600 | 7.61733 | 0.09 | 1.20 | 7.53029339 | 7.96151474 | 7.32957608 | 9540 |
| 1713916200 | 7.5272296 | 0.05 | 0.62 | 14.43495245 | 14.43640242 | 7.32470498 | 8480 |
| 1713829800 | 7.48096504 | 0.44 | 6.25 | 7.0353645 | 14.326767 | 6.98546898 | 9274 |
| 1713743400 | 7.04097543 | -0.03 | -0.42 | 7.0558376 | 7.15088092 | 6.9158611 | 8646 |
| 1713657000 | 7.07032504 | 0.18 | 2.61 | 6.82100446 | 7.0909414 | 6.73467786 | 6434 |
| 1713570600 | 6.89042476 | 0.14 | 2.05 | 13.69659237 | 13.69659237 | 6.4457078 | 10721 |
| 1713484200 | 6.75220416 | 0.09 | 1.31 | 6.66023535 | 6.85511554 | 6.32775835 | 11262 |
| 1713397800 | 6.66470536 | -0.14 | -2.06 | 6.81789648 | 7.04704721 | 6.47915938 | 10655 |
| 1713311400 | 6.80471005 | -0.18 | -2.58 | 6.98297359 | 7.06545288 | 6.62098307 | 14993 |
| 1713225000 | 6.98461518 | -0.27 | -3.71 | 7.25291421 | 14.25534925 | 6.8565222 | 11891 |
| 1713138600 | 7.25354154 | 0.18 | 2.52 | 7.05717065 | 7.26986898 | 6.80045961 | 12137 |
| 1713052200 | 7.07538307 | -0.33 | -4.46 | 7.26646972 | 7.58803355 | 6.55558413 | 9888 |
| 1712965800 | 7.40567128 | -0.59 | -7.40 | 7.99082726 | 8.04936209 | 7.23617524 | 9616 |
| 1712879400 | 7.99784002 | 0.13 | 1.66 | 7.86736752 | 8.18747641 | 7.74119118 | 11596 |
| 1712793000 | 7.86711888 | 0.07 | 0.92 | 7.78856484 | 8.00695692 | 7.45783373 | 11580 |
| 1712706600 | 7.79562599 | -0.15 | -1.86 | 7.93183095 | 8.38630324 | 7.484547 | 9608 |
| 1712620200 | 7.94326685 | 0.28 | 3.60 | 7.76214712 | 8.14540755 | 7.73721556 | 11125 |
| 1712533800 | 7.66697846 | 0.02 | 0.27 | 7.76214712 | 8.45370637 | 7.65212918 | 11378 |
| 1712447400 | 7.64648648 | -0.1 | -1.33 | 7.7065622 | 7.74417031 | 7.32916575 | 10817 |
| 1712361000 | 7.74967914 | -0.37 | -4.61 | 8.12693572 | 8.15578453 | 7.56176 | 10555 |
| 1712274600 | 8.12426432 | -0.09 | -1.07 | 8.22187399 | 8.53589445 | 8.0979633 | 9984 |
| 1712188200 | 8.2119933 | -0.4 | -4.64 | 8.57557065 | 9.08824163 | 8.2070418 | 12333 |
| 1712101800 | 8.61131776 | -1.24 | -12.55 | 9.81728104 | 9.81728104 | 8.43985653 | 10060 |
| 1712015400 | 9.84724698 | -0.77 | -7.21 | 10.02581164 | 10.26661877 | 9.42173471 | 15741 |
| 1711929000 | 10.61274124 | 0.27 | 2.66 | 10.35378657 | 10.68217488 | 10.11630309 | 5706 |
| 1711842600 | 10.33809753 | 0.22 | 2.20 | 10.10926219 | 10.83925496 | 10.10926219 | 7018 |
| 1711756200 | 10.11571526 | 0.1 | 1.02 | 10.02581164 | 10.45642671 | 9.42173471 | 8721 |
| 1711669800 | 10.01340184 | 0.7 | 7.48 | 9.35850085 | 11.2637616 | 9.23061349 | 10513 |
| 1711583400 | 9.31665116 | 0.59 | 6.78 | 8.72580165 | 9.47976392 | 8.36338792 | 10514 |
| 1711497000 | 8.72546509 | 0.22 | 2.61 | 8.4860443 | 8.87446886 | 8.32422387 | 9883 |
| 1711410600 | 8.50392097 | 0.39 | 4.78 | 6.90267428 | 8.72743833 | 6.88566729 | 20880 |
| 1711324200 | 8.11601049 | 0.46 | 6.01 | 7.62371538 | 8.32747021 | 7.62371538 | 12403 |
| 1711237800 | 7.65622869 | 0.77 | 11.20 | 6.90267428 | 7.77160205 | 6.88566729 | 12639 |
| 1711151400 | 6.88533692 | -0.13 | -1.89 | 7.02118081 | 7.06849019 | 6.71381939 | 11073 |
| 1711065000 | 7.01802514 | -0.04 | -0.51 | 7.06461808 | 7.10072176 | 6.8918976 | 9088 |
| 1710978600 | 7.05369808 | 0.36 | 5.37 | 6.68785441 | 7.22799772 | 6.62530104 | 12654 |
| 1710892200 | 6.69413403 | -0.37 | -5.18 | 14.63171752 | 14.64455543 | 6.53865155 | 16627 |
| 1710805800 | 7.05948983 | -0.09 | -1.29 | 7.43372471 | 14.78984787 | 6.4815097 | 20267 |
| 1710719400 | 7.151648 | 0.49 | 7.39 | 6.70189402 | 14.24127747 | 6.60904537 | 15298 |
| 1710633000 | 6.65938775 | -0.66 | -9.04 | 7.31358045 | 7.407232 | 6.58740819 | 15800 |
| 1710546600 | 7.32085929 | 0.15 | 2.16 | 7.43372471 | 7.48393021 | 6.4815097 | 22129 |
| 1710460200 | 7.16609535 | -0.03 | -0.39 | 7.43372471 | 7.48393021 | 6.8410286 | 11577 |
| 1710373800 | 7.1942886 | 0.52 | 7.84 | 6.66460947 | 7.1942886 | 6.60701212 | 10940 |
| 1710287400 | 6.67130942 | 0.29 | 4.54 | 6.38563252 | 6.74714025 | 6.20568986 | 13851 |
| 1710201000 | 6.38161372 | 0.32 | 5.32 | 5.18744075 | 6.57555021 | 5.18184589 | 21822 |
| 1710114600 | 6.05920929 | 0.65 | 12.06 | 5.40496562 | 6.26776917 | 5.31303781 | 12347 |
| 1710028200 | 5.40725825 | 0.08 | 1.59 | 5.32295441 | 5.44205679 | 5.28611569 | 7907 |
| 1709941800 | 5.32280792 | 0.13 | 2.46 | 5.18744075 | 5.38301291 | 5.14206711 | 10213 |
| 1709855400 | 5.19507169 | 0.04 | 0.79 | 5.15776134 | 5.21443624 | 5.03519987 | 11024 |
| 1709769000 | 5.1542889 | 0.1 | 2.00 | 5.00415419 | 5.31368269 | 4.98283056 | 15211 |
| 1709682600 | 5.05324018 | -0.28 | -5.17 | 5.34339453 | 5.49038172 | 4.86494434 | 15154 |
| 1709596200 | 5.32880988 | -0.07 | -1.30 | 5.0959916 | 5.4001867 | 5.09032801 | 20771 |
| 1709509800 | 5.39882061 | -0.07 | -1.29 | 5.46651619 | 5.53870209 | 5.35453613 | 7851 |
| 1709423400 | 5.46915247 | 0.3 | 5.82 | 5.18123751 | 5.54117252 | 5.15929546 | 9416 |
| 1709337000 | 5.16852955 | 0.05 | 1.01 | 5.0959916 | 5.25853046 | 5.09032801 | 10846 |
| 1709250600 | 5.11681492 | 0.09 | 1.88 | 5.00809982 | 5.16105867 | 4.96414806 | 15969 |
| 1709164200 | 5.02220154 | 0.04 | 0.85 | 4.98247631 | 5.09770926 | 4.7385474 | 11253 |
| 1709077800 | 4.97987157 | 0.08 | 1.62 | 4.92336837 | 5.0524132 | 4.86090221 | 10992 |
| 1708991400 | 4.90064498 | -0.03 | -0.52 | 4.74803548 | 11.18924824 | 4.69581142 | 17962 |
| 1708905000 | 4.92643888 | 0.07 | 1.43 | 4.8580093 | 4.9429987 | 4.79266714 | 7835 |
| 1708818600 | 4.85720946 | 0.14 | 2.91 | 4.7086017 | 4.92898338 | 4.6851827 | 6594 |
| 1708732200 | 4.71972695 | 0.03 | 0.59 | 11.08541051 | 11.08541051 | 4.67386244 | 5759 |
| 1708645800 | 4.69217878 | -0.07 | -1.47 | 4.74681841 | 4.77316 | 4.66368894 | 6663 |
| 1708559400 | 4.76219163 | -0.01 | -0.12 | 4.76290166 | 4.78477055 | 4.66859535 | 6233 |
| 1708473000 | 4.76780773 | 0.02 | 0.50 | 4.74803548 | 4.8357155 | 4.69581142 | 8013 |
| 1708386600 | 4.74420084 | -0.02 | -0.42 | 4.73394651 | 11.34470339 | 4.66816288 | 15228 |
| 1708300200 | 4.76412134 | 0.04 | 0.92 | 4.70739708 | 4.78527364 | 4.6859212 | 6964 |
| 1708213800 | 4.7205075 | -0.01 | -0.31 | 4.72494809 | 4.73491997 | 4.64311802 | 6037 |
| 1708127400 | 4.73537947 | -0 | -0.10 | 4.73394651 | 4.76467441 | 4.66608293 | 8319 |
| 1708041000 | 4.74030476 | 0.01 | 0.23 | 4.72544998 | 4.77081857 | 4.65391773 | 10348 |
| 1707954600 | 4.72936712 | 0.05 | 1.10 | 4.68395176 | 4.77306002 | 4.61495632 | 12897 |
| 1707868200 | 4.678036 | 0.01 | 0.19 | 4.66362076 | 4.72023992 | 4.58565598 | 9025 |
| 1707781800 | 4.66926163 | -0.03 | -0.69 | 4.78112054 | 4.87212589 | 4.55823228 | 13743 |
| 1707695400 | 4.70191 | -0.05 | -0.99 | 4.73661297 | 4.81035669 | 4.6704031 | 6381 |
| 1707609000 | 4.74877623 | -0.05 | -1.13 | 4.80854331 | 4.85285119 | 4.70523438 | 6979 |
| 1707522600 | 4.80294229 | 0.02 | 0.48 | 4.78112054 | 4.87212589 | 4.71721587 | 8806 |
| 1707436200 | 4.7800974 | -0.02 | -0.52 | 4.81578329 | 4.83884607 | 4.72526173 | 6914 |
| 1707349800 | 4.80508199 | 0.05 | 1.15 | 4.75228985 | 4.83687304 | 4.74000514 | 5810 |
| 1707263400 | 4.75030356 | 0.09 | 1.84 | 4.69245124 | 4.79681536 | 4.66661131 | 5554 |
| 1707177000 | 4.66461956 | -0.1 | -2.14 | 4.67254406 | 4.8940668 | 4.64723084 | 11127 |
| 1707090600 | 4.76680902 | -0.06 | -1.17 | 4.82146622 | 4.82928724 | 4.7239138 | 4745 |
| 1707004200 | 4.82341479 | 0.22 | 4.78 | 4.6361462 | 4.8333025 | 4.56054995 | 7594 |
| 1706917800 | 4.60320304 | -0.21 | -4.28 | 4.80709076 | 4.84077247 | 4.50700508 | 6662 |
| 1706831400 | 4.80920691 | 0.1 | 2.17 | 4.69669965 | 4.81539081 | 4.65963162 | 6543 |
| 1706745000 | 4.70713912 | -0.03 | -0.64 | 4.75805137 | 4.82657704 | 4.69274736 | 6076 |
| 1706658600 | 4.73745649 | -0.03 | -0.55 | 4.75209986 | 4.79079614 | 4.6509191 | 7696 |
| 1706572200 | 4.76365495 | -0.04 | -0.92 | 4.67254406 | 4.8940668 | 4.65321887 | 12193 |
| 1706485800 | 4.80802756 | 0.06 | 1.31 | 4.73920594 | 4.81674068 | 4.72188361 | 5611 |
| 1706399400 | 4.74576762 | 0.06 | 1.35 | 4.67254406 | 4.74654371 | 4.64136495 | 3464 |
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
