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 | -0.55 | -11.7270788913 | 4.69 | 5.05 | 4 | 2129287.81008 | CX |
| 4 | 0.86 | 26.2195121951 | 3.28 | 5.05 | 2.73 | 4522323.93198 | CX |
| 12 | 2.19 | 112.307692308 | 1.95 | 5.05 | 1.63 | 5603853.08419 | CX |
| 26 | 2.86 | 223.4375 | 1.28 | 5.05 | 1.22 | 4917513.59543 | CX |
| 52 | 2.91 | 236.585365854 | 1.23 | 5.05 | 0.95 | 4304593.00199 | CX |
| 156 | 2.91 | 236.585365854 | 1.23 | 5.05 | 0.95 | 4304593.00199 | CX |
| 260 | 2.91 | 236.585365854 | 1.23 | 5.05 | 0.95 | 4304593.00199 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716421800 | 4.11 | -0.04 | -0.96 | 4.12 | 4.26 | 4 | 2301822 |
| 1716335400 | 4.15 | -0.25 | -5.68 | 4.43 | 4.53 | 4.15 | 2114954 |
| 1716249000 | 4.4 | 0.01 | 0.23 | 4.39 | 4.55 | 4.31 | 1626013 |
| 1716162600 | 4.39 | -0.05 | -1.13 | 4.45 | 4.5 | 4.33 | 1493721 |
| 1716076200 | 4.44 | -0.2 | -4.31 | 4.63 | 4.68 | 4.44 | 1655518 |
| 1715989800 | 4.64 | -0.14 | -2.93 | 4.78 | 4.99 | 4.6 | 2296069 |
| 1715903400 | 4.78 | 0.08 | 1.70 | 4.69 | 5.05 | 4.66 | 3416914 |
| 1715817000 | 4.7 | 0.33 | 7.55 | 4.36 | 4.92 | 4.31 | 3940677 |
| 1715730600 | 4.37 | -0.2 | -4.38 | 4.54 | 4.73 | 4.28 | 3256159 |
| 1715644200 | 4.57 | -0.18 | -3.79 | 4.77 | 4.87 | 4.45 | 5865803 |
| 1715557800 | 4.75 | 0.23 | 5.09 | 4.55 | 5 | 4.49 | 3556584 |
| 1715471400 | 4.52 | -0.04 | -0.88 | 4.56 | 4.7 | 4.47 | 2970327 |
| 1715385000 | 4.56 | -0.07 | -1.51 | 4.61 | 4.89 | 4.52 | 4273196 |
| 1715298600 | 4.63 | 0.47 | 11.30 | 4.15 | 4.69 | 3.45 | 5554718 |
| 1715212200 | 4.16 | 0.12 | 2.97 | 4.04 | 4.27 | 3.96 | 4085294 |
| 1715125800 | 4.04 | -0.03 | -0.74 | 4.06 | 4.22 | 3.78 | 4272715 |
| 1715039400 | 4.07 | -0.1 | -2.40 | 4.2 | 4.29 | 3.99 | 3038594 |
| 1714953000 | 4.17 | -0.37 | -8.15 | 4.56 | 4.56 | 4.02 | 4094749 |
| 1714866600 | 4.54 | 0.27 | 6.32 | 4.26 | 4.61 | 4.14 | 3829353 |
| 1714780200 | 4.27 | 0.35 | 8.93 | 3.9 | 4.34 | 3.75 | 6412228 |
| 1714693800 | 3.92 | 0.49 | 14.29 | 3.39 | 3.97 | 3.29 | 5061990 |
| 1714607400 | 3.43 | 0.03 | 0.88 | 3.37 | 3.62 | 3.24 | 3325828 |
| 1714521000 | 3.4 | -0.23 | -6.34 | 3.62 | 4.01 | 3.37 | 6010382 |
| 1714434600 | 3.63 | -0.19 | -4.97 | 2.79 | 4.05 | 2.73 | 6063117 |
| 1714348200 | 3.82 | -0.41 | -9.69 | 4.26 | 4.38 | 3.81 | 6299792 |
| 1714261800 | 4.23 | 0.29 | 7.36 | 3.9 | 4.28 | 3.58 | 8324497 |
| 1714175400 | 3.94 | 0.3 | 8.24 | 3.68 | 3.98 | 3.26 | 10590160 |
| 1714089000 | 3.64 | 0.35 | 10.64 | 3.28 | 3.74 | 3.12 | 10893883 |
| 1714002600 | 3.29 | 0.41 | 14.24 | 2.87 | 3.44 | 2.84 | 10439467 |
| 1713916200 | 2.88 | 0.09 | 3.23 | 2.79 | 2.9 | 2.73 | 1772145 |
| 1713829800 | 2.79 | 0.11 | 4.10 | 2.72 | 2.86 | 2.61 | 3553063 |
| 1713743400 | 2.68 | 0.05 | 1.90 | 2.63 | 2.74 | 2.58 | 1970533 |
| 1713657000 | 2.63 | 0.25 | 10.50 | 2.39 | 2.66 | 2.35 | 2463175 |
| 1713570600 | 2.38 | 0.14 | 6.25 | 2.24 | 2.48 | 2.02 | 3298124 |
| 1713484200 | 2.24 | -0.03 | -1.32 | 2.27 | 2.35 | 2.16 | 3046485 |
| 1713397800 | 2.27 | 0.05 | 2.25 | 2.21 | 2.34 | 2.1 | 2796732 |
| 1713311400 | 2.22 | 0.05 | 2.30 | 2.17 | 2.25 | 2.05 | 3486961 |
| 1713225000 | 2.17 | -0.12 | -5.24 | 2.25 | 2.37 | 2.06 | 4188942 |
| 1713138600 | 2.29 | 0.15 | 7.01 | 2.13 | 2.35 | 1.99 | 6076335 |
| 1713052200 | 2.14 | -0.26 | -10.83 | 2.4 | 2.65 | 1.8 | 9665626 |
| 1712965800 | 2.4 | -0.71 | -22.83 | 3.1 | 3.29 | 2.15 | 10031756 |
| 1712879400 | 3.11 | 0.13 | 4.36 | 2.99 | 3.18 | 2.82 | 4709975 |
| 1712793000 | 2.98 | -0.24 | -7.45 | 3.2 | 3.39 | 2.91 | 5827196 |
| 1712706600 | 3.22 | 0.15 | 4.89 | 3.08 | 3.7 | 3.04 | 14220476 |
| 1712620200 | 3.07 | -0.04 | -1.29 | 3.12 | 3.21 | 2.89 | 5141754 |
| 1712533800 | 3.11 | 0.17 | 5.78 | 2.95 | 3.25 | 2.86 | 7936042 |
| 1712447400 | 2.94 | 0.02 | 0.68 | 2.9 | 2.97 | 2.67 | 7216865 |
| 1712361000 | 2.92 | 0.21 | 7.75 | 2.73 | 2.98 | 2.55 | 10722115 |
| 1712274600 | 2.71 | 0.39 | 16.81 | 2.33 | 2.79 | 2.3 | 10114916 |
| 1712188200 | 2.32 | -0.3 | -11.45 | 2.65 | 2.73 | 2.15 | 11709222 |
| 1712101800 | 2.62 | 0.23 | 9.62 | 2.39 | 2.73 | 2.24 | 22748173 |
| 1712015400 | 2.39 | 0.16 | 7.17 | 2.26 | 2.42 | 2.17 | 9033590 |
| 1711929000 | 2.23 | 0.11 | 5.19 | 2.13 | 2.24 | 2.11 | 2534390 |
| 1711842600 | 2.12 | -0.22 | -9.40 | 2.34 | 2.37 | 2.1 | 4224665 |
| 1711756200 | 2.34 | 0.18 | 8.33 | 2.16 | 2.43 | 2.09 | 10217001 |
| 1711669800 | 2.16 | 0.07 | 3.35 | 2.1 | 2.2 | 2.06 | 3190949 |
| 1711583400 | 2.09 | -0.08 | -3.69 | 2.17 | 2.27 | 2.05 | 5650723 |
| 1711497000 | 2.17 | 0.13 | 6.37 | 2.05 | 2.2 | 2.03 | 5435911 |
| 1711410600 | 2.04 | 0.05 | 2.51 | 1.99 | 2.08 | 1.96 | 5843808 |
| 1711324200 | 1.99 | 0.07 | 3.65 | 1.91 | 2 | 1.87 | 2790904 |
| 1711237800 | 1.92 | 0.03 | 1.59 | 1.9 | 1.98 | 1.83 | 1941473 |
| 1711151400 | 1.89 | -0.06 | -3.08 | 1.95 | 2.02 | 1.82 | 3256828 |
| 1711065000 | 1.95 | 0.05 | 2.63 | 1.9 | 2.05 | 1.81 | 4236272 |
| 1710978600 | 1.9 | 0.18 | 10.47 | 1.71 | 1.93 | 1.63 | 4178216 |
| 1710892200 | 1.72 | -0.15 | -8.02 | 1.86 | 1.9 | 1.65 | 5962130 |
| 1710805800 | 1.87 | -0.13 | -6.50 | 2 | 2.08 | 1.82 | 6185678 |
| 1710719400 | 2 | 0.05 | 2.56 | 1.98 | 2.05 | 1.82 | 3745715 |
| 1710633000 | 1.95 | -0.22 | -10.14 | 2.17 | 2.22 | 1.9 | 4078466 |
| 1710546600 | 2.17 | -0.2 | -8.44 | 2.37 | 2.42 | 1.98 | 6968087 |
| 1710460200 | 2.37 | -0.12 | -4.82 | 2.41 | 2.52 | 2.17 | 3822198 |
| 1710373800 | 2.49 | 0.2 | 8.73 | 2.29 | 2.51 | 2.28 | 6055440 |
| 1710287400 | 2.29 | -0.05 | -2.14 | 2.35 | 2.38 | 2.12 | 4989203 |
| 1710201000 | 2.34 | -0.08 | -3.31 | 2.42 | 2.44 | 2.22 | 7652867 |
| 1710114600 | 2.42 | 0.08 | 3.42 | 2.33 | 2.59 | 2.29 | 8585270 |
| 1710028200 | 2.34 | 0.15 | 6.85 | 2.22 | 2.4 | 2.16 | 6256585 |
| 1709941800 | 2.19 | 0.06 | 2.82 | 2.13 | 2.23 | 1.94 | 5104844 |
| 1709855400 | 2.13 | 0.12 | 5.97 | 2.03 | 2.2 | 1.97 | 6577377 |
| 1709769000 | 2.01 | 0.13 | 6.91 | 1.86 | 2.01 | 1.78 | 5980955 |
| 1709682600 | 1.88 | -0.27 | -12.56 | 2.13 | 2.15 | 1.63 | 8763334 |
| 1709596200 | 2.15 | 0.02 | 0.94 | 2.13 | 2.29 | 2.08 | 6414366 |
| 1709509800 | 2.13 | -0.05 | -2.29 | 2.16 | 2.29 | 1.89 | 6281383 |
| 1709423400 | 2.18 | 0.19 | 9.55 | 1.99 | 2.2 | 1.96 | 5931998 |
| 1709337000 | 1.99 | 0.05 | 2.58 | 1.94 | 2.05 | 1.88 | 3840169 |
| 1709250600 | 1.94 | -0.01 | -0.51 | 1.95 | 2.08 | 1.87 | 5231691 |
| 1709164200 | 1.95 | 0.08 | 4.28 | 1.87 | 2.08 | 1.66 | 9179044 |
| 1709077800 | 1.87 | 0.06 | 3.31 | 1.81 | 1.9 | 1.76 | 6699133 |
| 1708991400 | 1.81 | 0.1 | 5.85 | 1.71 | 1.88 | 1.69 | 5746864 |
| 1708905000 | 1.71 | 0 | 0.00 | 1.71 | 1.75 | 1.67 | 2703579 |
| 1708818600 | 1.71 | 0.05 | 3.01 | 1.66 | 1.73 | 1.62 | 2780581 |
| 1708732200 | 1.66 | -0.01 | -0.60 | 1.67 | 1.7 | 1.61 | 3358491 |
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
