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 | -0.16603936 | -4.58211324853 | 3.62364156 | 3.97458069 | 2.33580648 | 52306.672 | CX |
| 4 | 1.33408963 | 62.8246636656 | 2.12351257 | 3.97458069 | 2.09578019 | 83230.2614286 | CX |
| 12 | 2.10245758 | 155.146362165 | 1.35514462 | 3.97458069 | 1.11433122 | 91954.9570714 | CX |
| 26 | 2.38156879 | 221.328517114 | 1.07603341 | 3.97458069 | 0.96086225 | 67402.6491033 | CX |
| 52 | 2.47221668 | 250.888269598 | 0.98538552 | 3.97458069 | 0.83058904 | 60139.8913692 | CX |
| 156 | 2.47221668 | 250.888269598 | 0.98538552 | 3.97458069 | 0.83058904 | 60139.8913692 | CX |
| 260 | 3.45746462 | 2513057.58104 | 0.00013758 | 3.97458069 | 6.33E-5 | 59619.949947 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 3.5081471 | -0.15 | -3.98 | 3.64263483 | 3.68377671 | 3.507907 | 40723 |
| 1715989800 | 3.65373071 | -0.13 | -3.46 | 3.78371505 | 3.87954953 | 3.62247199 | 36854 |
| 1715903400 | 3.78472939 | 0.09 | 2.46 | 3.6923748 | 3.9578616 | 3.69219595 | 40813 |
| 1715817000 | 3.69402296 | 0.22 | 6.43 | 3.45944078 | 3.8679074 | 3.41513506 | 94731 |
| 1715730600 | 3.47082907 | -0.16 | -4.48 | 3.63502123 | 3.74121553 | 3.47082907 | 68097 |
| 1715644200 | 3.63366979 | -0.16 | -4.23 | 2.5292855 | 3.9062604 | 2.33580648 | 51270 |
| 1715557800 | 3.79417692 | 0.18 | 5.07 | 3.62364156 | 3.97458069 | 3.62364156 | 33655 |
| 1715471400 | 3.61119668 | -0.04 | -0.99 | 3.63711254 | 3.75016934 | 3.57867661 | 37232 |
| 1715385000 | 3.64742552 | -0.05 | -1.39 | 3.74148395 | 3.83624731 | 3.60474031 | 60730 |
| 1715298600 | 3.69879033 | 0.37 | 11.12 | 3.32442932 | 3.73174879 | 3.28945791 | 106532 |
| 1715212200 | 3.32866915 | 0.09 | 2.63 | 3.23072326 | 3.39560441 | 3.17634105 | 63650 |
| 1715125800 | 3.24335348 | 0.01 | 0.30 | 3.24165517 | 3.35797888 | 3.01800852 | 87734 |
| 1715039400 | 3.23360955 | -0.09 | -2.71 | 2.5292855 | 3.4851392 | 2.33580648 | 69562 |
| 1714953000 | 3.32371695 | -0.33 | -9.11 | 3.50073119 | 3.50685225 | 3.21560497 | 56913 |
| 1714866600 | 3.65685623 | 0.27 | 7.85 | 3.39867433 | 3.65685623 | 3.31165627 | 40123 |
| 1714780200 | 3.39076166 | 0.25 | 7.85 | 3.10171447 | 3.448368 | 3.00472016 | 116997 |
| 1714693800 | 3.14408053 | 0.42 | 15.43 | 2.70285183 | 3.15694607 | 2.6242549 | 87955 |
| 1714607400 | 2.723716 | 0.01 | 0.20 | 2.69329657 | 2.89806968 | 2.59669358 | 65016 |
| 1714521000 | 2.71840467 | -0.16 | -5.60 | 2.88953756 | 3.16693714 | 2.69564174 | 118924 |
| 1714434600 | 2.87957452 | -0.17 | -5.73 | 2.5292855 | 3.23025224 | 2.33580648 | 193218 |
| 1714348200 | 3.05450759 | -0.3 | -9.01 | 3.37554978 | 3.43731312 | 3.05450759 | 74515 |
| 1714261800 | 3.35699512 | 0.21 | 6.84 | 3.12520018 | 3.37926297 | 2.91350958 | 140771 |
| 1714175400 | 3.14220012 | 0.24 | 8.09 | 2.91807016 | 3.16500126 | 2.60601935 | 198001 |
| 1714089000 | 2.9071239 | 0.27 | 10.18 | 2.63921573 | 2.96876454 | 2.51522011 | 205941 |
| 1714002600 | 2.63843055 | 0.34 | 14.67 | 2.30830752 | 2.71636711 | 2.29600062 | 155858 |
| 1713916200 | 2.30089564 | 0.03 | 1.42 | 2.26509864 | 2.31981744 | 2.21182319 | 37580 |
| 1713829800 | 2.26872754 | 0.1 | 4.49 | 2.5292855 | 2.64725396 | 2.16652886 | 25985 |
| 1713743400 | 2.17132033 | 0.05 | 2.25 | 2.12351257 | 2.20884421 | 2.09578019 | 21053 |
| 1713657000 | 2.1234685 | 0.17 | 8.83 | 1.94459008 | 2.14697808 | 1.91018762 | 44380 |
| 1713570600 | 1.95112505 | 0.14 | 7.94 | 1.80243622 | 1.99760722 | 1.64483914 | 49806 |
| 1713484200 | 1.80758684 | -0.02 | -1.05 | 1.82962803 | 1.86869421 | 1.74069331 | 77598 |
| 1713397800 | 1.82678031 | 0.05 | 2.79 | 1.77458417 | 1.86202298 | 1.69617348 | 41980 |
| 1713311400 | 1.77715961 | 0.03 | 1.58 | 1.74652891 | 1.79573699 | 1.64787191 | 72048 |
| 1713225000 | 1.74956221 | -0.09 | -5.05 | 2.5292855 | 2.64725396 | 1.65797645 | 77025 |
| 1713138600 | 1.84259303 | 0.1 | 5.49 | 1.74942859 | 1.91836711 | 1.64457948 | 135523 |
| 1713052200 | 1.74671236 | -0.2 | -10.38 | 1.93433381 | 2.13161311 | 1.55167513 | 265176 |
| 1712965800 | 1.94900747 | -0.53 | -21.44 | 2.46482187 | 2.6122156 | 1.78608682 | 232011 |
| 1712879400 | 2.48101008 | 0.1 | 4.34 | 2.37904945 | 2.51942101 | 2.25596257 | 132958 |
| 1712793000 | 2.37781107 | -0.16 | -6.31 | 2.5292855 | 2.64725396 | 2.33580648 | 159378 |
| 1712706600 | 2.53793185 | 0.12 | 4.89 | 2.42733601 | 2.90293337 | 2.42733601 | 239144 |
| 1712620200 | 2.41961189 | -0.03 | -1.32 | 1.4648655 | 2.49741365 | 1.30630631 | 67754 |
| 1712533800 | 2.45200942 | 0.15 | 6.41 | 2.31088215 | 2.54017508 | 2.2570756 | 101037 |
| 1712447400 | 2.30438178 | 0 | 0.14 | 2.27761283 | 2.33783784 | 2.14659154 | 69690 |
| 1712361000 | 2.30120172 | 0.16 | 7.52 | 2.16309286 | 2.3449718 | 2.02423456 | 136665 |
| 1712274600 | 2.14025299 | 0.32 | 17.27 | 1.85309485 | 2.19510503 | 1.84953179 | 122088 |
| 1712188200 | 1.82506687 | -0.27 | -12.82 | 2.10416006 | 2.14697108 | 1.71684589 | 198805 |
| 1712101800 | 2.09350071 | 0.18 | 9.23 | 1.91021702 | 2.147624 | 1.81575288 | 357906 |
| 1712015400 | 1.91653873 | 0.16 | 8.89 | 1.4648655 | 1.91653873 | 1.30630631 | 171218 |
| 1711929000 | 1.76003034 | 0.09 | 5.44 | 1.68062229 | 1.76038298 | 1.67524358 | 34078 |
| 1711842600 | 1.66920154 | -0.19 | -10.10 | 1.84655289 | 1.85338617 | 1.66912344 | 44831 |
| 1711756200 | 1.85681304 | 0.14 | 8.25 | 1.7036292 | 1.91487835 | 1.65736413 | 114987 |
| 1711669800 | 1.71535596 | 0.06 | 3.57 | 1.6836241 | 1.73834517 | 1.6328319 | 24109 |
| 1711583400 | 1.65622236 | -0.06 | -3.25 | 1.70829968 | 1.78049292 | 1.63266666 | 49521 |
| 1711497000 | 1.71176909 | 0.11 | 6.76 | 1.60067372 | 1.72189612 | 1.59994439 | 61089 |
| 1711410600 | 1.60341025 | 0.02 | 1.38 | 1.4648655 | 1.63276074 | 1.30630631 | 16255 |
| 1711324200 | 1.58154716 | 0.06 | 3.84 | 1.53244114 | 1.59733695 | 1.48795578 | 46480 |
| 1711237800 | 1.52303294 | 0.03 | 1.80 | 1.50501382 | 1.56836702 | 1.47446416 | 18153 |
| 1711151400 | 1.49605901 | -0.05 | -3.31 | 1.54608732 | 1.597812 | 1.45486756 | 38479 |
| 1711065000 | 1.54735177 | 0.06 | 4.12 | 1.4666632 | 1.54875942 | 1.43442046 | 37766 |
| 1710978600 | 1.48610924 | 0.15 | 11.02 | 1.34519753 | 1.50172957 | 1.28890934 | 30599 |
| 1710892200 | 1.33861592 | -0.12 | -8.48 | 1.4648655 | 1.48022989 | 1.30540533 | 69776 |
| 1710805800 | 1.46272487 | -0.11 | -6.73 | 1.12519633 | 1.67321344 | 1.11433122 | 86588 |
| 1710719400 | 1.56824235 | 0.04 | 2.45 | 1.55531828 | 1.60814288 | 1.44927411 | 95635 |
| 1710633000 | 1.53076613 | -0.18 | -10.35 | 1.70712157 | 1.74448249 | 1.50341056 | 51491 |
| 1710546600 | 1.70741776 | -0.1 | -5.62 | 1.12519633 | 1.75334993 | 1.11433122 | 69366 |
| 1710460200 | 1.80900975 | -0.12 | -6.37 | 1.92475737 | 1.93227077 | 1.74057574 | 37534 |
| 1710373800 | 1.93214323 | 0.15 | 8.16 | 1.77640601 | 1.93214323 | 1.76870602 | 112621 |
| 1710287400 | 1.7864469 | -0.01 | -0.72 | 1.81105472 | 1.84010202 | 1.7163862 | 97703 |
| 1710201000 | 1.79932798 | -0.08 | -4.18 | 1.12519633 | 1.87760964 | 1.11433122 | 117094 |
| 1710114600 | 1.87776375 | 0.06 | 3.50 | 1.84937134 | 1.99188068 | 1.7956454 | 135936 |
| 1710028200 | 1.81421131 | 0.11 | 6.65 | 1.72001782 | 1.83822335 | 1.69435591 | 90065 |
| 1709941800 | 1.70105525 | 0.02 | 1.05 | 1.65531294 | 1.73582582 | 1.55839212 | 50380 |
| 1709855400 | 1.68332548 | 0.1 | 6.24 | 1.58617216 | 1.69448547 | 1.55875054 | 71416 |
| 1709769000 | 1.58440759 | 0.11 | 7.28 | 1.46467521 | 1.58440759 | 1.4034376 | 94561 |
| 1709682600 | 1.47683665 | -0.22 | -12.74 | 1.67671914 | 1.69060229 | 1.27367398 | 225231 |
| 1709596200 | 1.69250317 | -0 | -0.05 | 1.12519633 | 1.79970398 | 1.11433122 | 79516 |
| 1709509800 | 1.69340018 | -0.01 | -0.78 | 1.7084263 | 1.78628438 | 1.62637951 | 131825 |
| 1709423400 | 1.70667955 | 0.14 | 8.72 | 1.56625138 | 1.71464676 | 1.55127154 | 78776 |
| 1709337000 | 1.56986137 | 0.03 | 1.85 | 1.54063972 | 1.62719666 | 1.54063972 | 40966 |
| 1709250600 | 1.54138121 | 0.03 | 1.69 | 1.50860973 | 1.6084369 | 1.48651148 | 72262 |
| 1709164200 | 1.51580187 | 0.04 | 3.00 | 1.46739521 | 1.63547638 | 1.42235855 | 70975 |
| 1709077800 | 1.47158845 | 0.05 | 3.27 | 1.42487156 | 1.47747305 | 1.33459838 | 135374 |
| 1708991400 | 1.42499577 | 0.08 | 6.30 | 1.12519633 | 1.45368951 | 1.11433122 | 51398 |
| 1708905000 | 1.34053093 | -0.02 | -1.16 | 1.35514462 | 1.37704368 | 1.32229548 | 58714 |
| 1708818600 | 1.3563031 | 0.06 | 4.28 | 1.30466732 | 1.35735728 | 1.2823533 | 13293 |
| 1708732200 | 1.30064907 | -0.01 | -1.07 | 1.32788912 | 1.33849085 | 1.27859552 | 19198 |
| 1708645800 | 1.31468254 | 0.04 | 3.41 | 1.26923863 | 1.36615713 | 1.24207701 | 69082 |
| 1708559400 | 1.27137797 | -0.03 | -2.44 | 1.29691299 | 1.30668303 | 1.20240667 | 57582 |
| 1708473000 | 1.30315402 | -0.07 | -5.31 | 1.37714356 | 1.38009434 | 1.23521243 | 39417 |
| 1708386600 | 1.37627635 | 0 | 0.21 | 1.12519633 | 1.40764939 | 1.11433122 | 35288 |
| 1708300200 | 1.37344042 | 0.1 | 7.50 | 1.27188228 | 1.49324857 | 1.27188228 | 85860 |
| 1708213800 | 1.27756187 | -0.02 | -1.38 | 1.2913313 | 1.31036906 | 1.22727634 | 17134 |
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
