We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.00342262 | 28.4217860899 | 3.53046996 | 4.81295451 | 3.47373287 | 4909.07291429 | CX |
| 4 | -0.22402934 | -4.7085543598 | 4.75792192 | 5.67195543 | 2.7195952 | 2461.20757143 | CX |
| 12 | -1.73404726 | -27.6653462583 | 6.26793984 | 8.78114147 | 2.7195952 | 2509.61002619 | CX |
| 26 | 3.04643096 | 204.807365719 | 1.48746162 | 8.78114147 | 1.18932736 | 4465.29180978 | CX |
| 52 | 3.27800413 | 261.010771299 | 1.25588845 | 8.78114147 | 0.8902797 | 3062.46580082 | CX |
| 156 | -7.85710605 | -63.4097887072 | 12.39099863 | 40.9962688 | 0.452408 | 41489.477604 | CX |
| 260 | 3.05278813 | 206.115654436 | 1.48110445 | 40.9962688 | 0.452408 | 65276.172632 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 4.46089642 | 0.16 | 3.80 | 4.29045038 | 4.72197252 | 4.22095873 | 1212 |
| 1714780200 | 4.29757575 | -0.11 | -2.42 | 4.40171854 | 4.59423022 | 4.25860154 | 3059 |
| 1714693800 | 4.40426046 | 0.39 | 9.59 | 4.01700989 | 4.58205489 | 3.85863614 | 4597 |
| 1714607400 | 4.01892592 | -0.16 | -3.93 | 4.23800992 | 4.30627336 | 3.85707448 | 2233 |
| 1714521000 | 4.18339283 | -0.52 | -11.09 | 4.70642835 | 4.79485657 | 4.04133684 | 2754 |
| 1714434600 | 4.70510076 | 0.58 | 14.07 | 3.73896455 | 4.81295451 | 3.48720464 | 9411 |
| 1714348200 | 4.12486908 | 0.59 | 16.62 | 3.53046996 | 4.51529998 | 3.47373287 | 11094 |
| 1714261800 | 3.53688813 | 0.29 | 9.02 | 3.24210166 | 3.55751645 | 3.16083297 | 805 |
| 1714175400 | 3.24430248 | -0.14 | -4.27 | 3.32742488 | 3.76781689 | 3.19359664 | 1646 |
| 1714089000 | 3.38906731 | 0.44 | 14.76 | 2.95453853 | 3.39172032 | 2.7195952 | 4002 |
| 1714002600 | 2.95308209 | -0.17 | -5.57 | 3.1374794 | 3.21460508 | 2.94030904 | 513 |
| 1713916200 | 3.12740509 | -0.05 | -1.50 | 3.22998307 | 3.30165713 | 3.1169787 | 202 |
| 1713829800 | 3.17502678 | -0.09 | -2.84 | 3.73896455 | 4.27870063 | 3.16800297 | 3838 |
| 1713743400 | 3.26774521 | -0.16 | -4.59 | 3.34257581 | 3.43051885 | 3.16017837 | 649 |
| 1713657000 | 3.42496614 | 0.25 | 7.93 | 3.18121088 | 3.45841572 | 3.1370965 | 841 |
| 1713570600 | 3.17329818 | -0.07 | -2.28 | 3.23806801 | 3.35220614 | 3.07177778 | 396 |
| 1713484200 | 3.24732107 | -0.14 | -4.09 | 3.39125282 | 3.61110804 | 3.2181713 | 1029 |
| 1713397800 | 3.38597451 | -0.08 | -2.30 | 3.4368464 | 3.70342629 | 3.20465205 | 2132 |
| 1713311400 | 3.46561506 | -0.04 | -1.22 | 3.50731937 | 3.52580965 | 3.08041171 | 1843 |
| 1713225000 | 3.50829511 | -0.11 | -2.96 | 3.73896455 | 4.23163924 | 3.34254693 | 4026 |
| 1713138600 | 3.61535479 | -0.1 | -2.69 | 3.73896455 | 3.87916597 | 3.410667 | 4177 |
| 1713052200 | 3.7154555 | -0.47 | -11.27 | 4.18726378 | 4.37688819 | 3.24785868 | 3453 |
| 1712965800 | 4.18735884 | -0.55 | -11.69 | 4.75122801 | 5.19897263 | 4.08164645 | 2428 |
| 1712879400 | 4.74154796 | -0.01 | -0.28 | 4.7519181 | 5.07283439 | 4.68460971 | 252 |
| 1712793000 | 4.75505988 | 0.35 | 7.85 | 4.40893135 | 4.78025889 | 4.19455245 | 400 |
| 1712706600 | 4.40879071 | -0.18 | -3.95 | 4.58546968 | 4.81093018 | 4.31587471 | 326 |
| 1712620200 | 4.59008793 | -0.16 | -3.43 | 5.52419538 | 5.67195543 | 4.54025399 | 1415 |
| 1712533800 | 4.75302495 | -0.01 | -0.22 | 4.75792192 | 5.03848916 | 4.64490646 | 166 |
| 1712447400 | 4.76354764 | 0.35 | 7.98 | 4.3991076 | 4.81285206 | 4.37212988 | 875 |
| 1712361000 | 4.41153023 | 0.07 | 1.57 | 4.34837406 | 4.49175063 | 4.21798577 | 459 |
| 1712274600 | 4.34327953 | 0.03 | 0.58 | 4.31413852 | 4.57955706 | 4.19316897 | 664 |
| 1712188200 | 4.31826192 | -0.17 | -3.85 | 4.49061091 | 4.67017178 | 4.22595261 | 157 |
| 1712101800 | 4.49120755 | -0.09 | -2.06 | 4.57442329 | 4.64509422 | 4.3290541 | 725 |
| 1712015400 | 4.5855664 | -0.2 | -4.10 | 5.52419538 | 5.67195543 | 4.26078682 | 2470 |
| 1711929000 | 4.78170508 | -0.03 | -0.67 | 4.81822459 | 4.962196 | 4.657056 | 786 |
| 1711842600 | 4.81388258 | -0.19 | -3.82 | 5.0041694 | 5.10385767 | 4.71647816 | 372 |
| 1711756200 | 5.00498535 | -0.13 | -2.53 | 5.24585627 | 5.24585627 | 4.98117775 | 886 |
| 1711669800 | 5.13485276 | 0.22 | 4.42 | 4.85825393 | 5.15236362 | 4.67411425 | 6544 |
| 1711583400 | 4.9176642 | 0.02 | 0.42 | 4.87684911 | 5.04459211 | 4.75710141 | 1010 |
| 1711497000 | 4.89722477 | -0.38 | -7.25 | 5.28030137 | 5.46537172 | 4.82273719 | 3108 |
| 1711410600 | 5.28027156 | -0.12 | -2.17 | 5.52419538 | 5.67195543 | 5.05481613 | 6784 |
| 1711324200 | 5.39765708 | 0.21 | 4.14 | 5.18028406 | 5.49503202 | 5.09335755 | 230 |
| 1711237800 | 5.18301083 | 0.03 | 0.54 | 5.17218868 | 5.33202048 | 5.12559357 | 201 |
| 1711151400 | 5.15527716 | -0.1 | -1.92 | 5.25576523 | 5.43546923 | 5.02635021 | 414 |
| 1711065000 | 5.25634623 | -0.38 | -6.71 | 5.61531573 | 5.67329588 | 5.15290475 | 616 |
| 1710978600 | 5.63447703 | 0.64 | 12.72 | 5.01032391 | 5.78155857 | 4.86511574 | 2764 |
| 1710892200 | 4.99850582 | -0.57 | -10.17 | 5.52419538 | 5.67195543 | 4.90293311 | 1354 |
| 1710805800 | 5.56441378 | -0.42 | -7.06 | 5.55962845 | 7.4140374 | 5.27785058 | 2527 |
| 1710719400 | 5.98734821 | 0.46 | 8.38 | 5.51807072 | 6.03698262 | 5.36763616 | 2690 |
| 1710633000 | 5.52438082 | -0.72 | -11.49 | 6.26344158 | 6.56824561 | 5.36695483 | 1644 |
| 1710546600 | 6.24126248 | -0.22 | -3.40 | 5.55962845 | 6.26939273 | 5.5347782 | 2570 |
| 1710460200 | 6.46107026 | -0.07 | -1.07 | 6.53323507 | 6.86115557 | 6.21665094 | 3590 |
| 1710373800 | 6.53123654 | 0.24 | 3.78 | 6.35105435 | 6.61047969 | 6.15935071 | 3083 |
| 1710287400 | 6.29340516 | -0.31 | -4.65 | 6.61862233 | 6.81003405 | 6.18877888 | 3377 |
| 1710201000 | 6.60012836 | -0.36 | -5.20 | 5.55962845 | 7.02049171 | 5.5347782 | 5935 |
| 1710114600 | 6.9622194 | -0.22 | -3.00 | 7.10831331 | 7.36968827 | 6.79409997 | 1487 |
| 1710028200 | 7.17752673 | 0.22 | 3.17 | 6.94800164 | 7.41405681 | 6.87311166 | 2082 |
| 1709941800 | 6.95726816 | 0.26 | 3.92 | 6.8033935 | 7.36158183 | 6.56542375 | 2479 |
| 1709855400 | 6.69510402 | 0.27 | 4.14 | 6.44440872 | 7.27452189 | 6.43536959 | 4065 |
| 1709769000 | 6.42881931 | -0.24 | -3.55 | 6.59956567 | 6.60735461 | 6.0366396 | 2945 |
| 1709682600 | 6.66577695 | -0.06 | -0.83 | 6.73325195 | 6.87902708 | 5.80904343 | 5913 |
| 1709596200 | 6.72144196 | -0.29 | -4.14 | 5.55962845 | 7.02579552 | 5.5347782 | 1420 |
| 1709509800 | 7.01175069 | 0.06 | 0.79 | 7.013694 | 7.32720421 | 6.72667266 | 2419 |
| 1709423400 | 6.95653168 | -0.17 | -2.39 | 7.11914515 | 7.21819455 | 6.84212428 | 1257 |
| 1709337000 | 7.12657825 | 0.08 | 1.09 | 7.02008477 | 7.4769597 | 6.98352914 | 2302 |
| 1709250600 | 7.05006747 | -0.24 | -3.26 | 7.30598829 | 7.50500741 | 6.9334075 | 4970 |
| 1709164200 | 7.2876579 | 0.26 | 3.77 | 7.03524771 | 7.906752 | 6.82865574 | 3873 |
| 1709077800 | 7.02316487 | -0.17 | -2.38 | 7.22249181 | 7.92897579 | 6.88683551 | 4758 |
| 1708991400 | 7.19426137 | 0.6 | 9.07 | 5.55962845 | 7.38653133 | 5.5347782 | 1249 |
| 1708905000 | 6.59604936 | -0.45 | -6.36 | 7.00293789 | 7.00293789 | 6.560595 | 660 |
| 1708818600 | 7.04438075 | 0.55 | 8.52 | 6.4717102 | 7.11270748 | 6.47121375 | 1318 |
| 1708732200 | 6.49160376 | -0.36 | -5.21 | 6.87903416 | 6.89018804 | 6.28442706 | 1567 |
| 1708645800 | 6.84825569 | -0.35 | -4.92 | 7.19030247 | 7.31475628 | 6.7544291 | 4304 |
| 1708559400 | 7.20242192 | -0.38 | -5.00 | 7.54074109 | 7.54908543 | 6.85443072 | 3102 |
| 1708473000 | 7.58112234 | 0.01 | 0.09 | 7.57902136 | 7.66897572 | 7.18639918 | 1275 |
| 1708386600 | 7.57424874 | -0.09 | -1.16 | 5.55962845 | 8.40390862 | 5.5347782 | 9514 |
| 1708300200 | 7.66283043 | 0.21 | 2.82 | 7.44139317 | 7.70399775 | 7.3225243 | 776 |
| 1708213800 | 7.45299199 | -0.27 | -3.55 | 7.77358325 | 7.80231413 | 7.18632226 | 996 |
| 1708127400 | 7.7274384 | -0.29 | -3.58 | 7.97850493 | 8.08453693 | 7.40981166 | 3546 |
| 1708041000 | 8.01397449 | 0.51 | 6.79 | 7.50816738 | 8.78114147 | 7.45589983 | 5027 |
| 1707954600 | 7.50457857 | 0.22 | 3.08 | 7.27849108 | 7.76300417 | 7.00801103 | 2425 |
| 1707868200 | 7.28001781 | 0.7 | 10.61 | 6.64675904 | 7.28001781 | 6.64675904 | 4754 |
| 1707781800 | 6.58185352 | 0.24 | 3.86 | 5.55962845 | 6.71385607 | 5.5347782 | 4613 |
| 1707695400 | 6.33751883 | 0.08 | 1.26 | 6.26793984 | 6.49857937 | 6.22927661 | 934 |
| 1707609000 | 6.25878187 | 0.36 | 6.10 | 6.02589407 | 6.25878187 | 5.93979877 | 863 |
| 1707522600 | 5.89890361 | 0.35 | 6.34 | 5.55155511 | 6.07588092 | 5.517126 | 1834 |
| 1707436200 | 5.54710522 | -0 | -0.00 | 5.55962845 | 5.77239442 | 5.4946737 | 599 |
| 1707349800 | 5.54737455 | -0 | -0.02 | 5.54653956 | 5.63006411 | 5.33313723 | 1033 |
| 1707263400 | 5.54870966 | -0.11 | -1.92 | 5.65569924 | 5.7539556 | 5.45201213 | 1172 |
| 1707177000 | 5.65704246 | -0.02 | -0.43 | 6.28580317 | 6.35209311 | 5.61473746 | 5174 |
| 1707090600 | 5.68147554 | -0.11 | -1.85 | 5.79107851 | 5.87747924 | 5.62128978 | 399 |
| 1707004200 | 5.78876283 | 0.06 | 0.97 | 5.72227269 | 5.79163087 | 5.66108846 | 473 |
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
