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 | 0.49 | 11.8072289157 | 4.15 | 4.77 | 3.41 | 482026.817248 | CX |
| 4 | -1.44 | -23.6842105263 | 6.08 | 6.47 | 3.41 | 409647.551305 | CX |
| 12 | -2.66 | -36.4383561644 | 7.3 | 11.16 | 3.41 | 349814.862419 | CX |
| 26 | 3.13 | 207.284768212 | 1.51 | 11.16 | 1.43 | 358135.001709 | CX |
| 52 | 2.84543169 | 158.558003847 | 1.79456831 | 11.16 | 1.11775642 | 220045.265126 | CX |
| 156 | -13.22554026 | -74.0282133511 | 17.86554026 | 55.30046368 | 1.11775642 | 115402.49455 | CX |
| 260 | 2.75560156 | 146.232426302 | 1.88439844 | 55.30046368 | 0.6847774 | 126527.49776 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 4.46 | 0.36 | 8.78 | 4.11 | 4.52 | 3.97 | 554187 |
| 1714175400 | 4.1 | -0.08 | -1.91 | 4.32 | 4.77 | 3.97 | 994468 |
| 1714089000 | 4.18 | 0.51 | 13.90 | 3.67 | 4.26 | 3.41 | 585877 |
| 1714002600 | 3.67 | -0.23 | -5.90 | 3.91 | 4.04 | 3.65 | 416925 |
| 1713916200 | 3.9 | -0.11 | -2.74 | 4 | 4.15 | 3.87 | 319515 |
| 1713829800 | 4.01 | 0.04 | 1.01 | 3.98 | 4.19 | 3.87 | 283827 |
| 1713743400 | 3.97 | -0.2 | -4.80 | 4.15 | 4.19 | 3.93 | 219384 |
| 1713657000 | 4.17 | 0.26 | 6.65 | 3.9 | 4.43 | 3.86 | 352434 |
| 1713570600 | 3.91 | -0.12 | -2.98 | 4.01 | 4.16 | 3.78 | 533361 |
| 1713484200 | 4.03 | -0.22 | -5.18 | 4.26 | 4.34 | 4 | 453360 |
| 1713397800 | 4.25 | -0.05 | -1.16 | 4.27 | 4.47 | 4 | 516064 |
| 1713311400 | 4.3 | 0.02 | 0.47 | 4.23 | 4.37 | 3.82 | 632231 |
| 1713225000 | 4.28 | -0.29 | -6.35 | 4.54 | 5.26 | 4.15 | 509099 |
| 1713138600 | 4.57 | -0.06 | -1.30 | 4.51 | 4.64 | 4.14 | 679134 |
| 1713052200 | 4.63 | -0.57 | -10.96 | 5.17 | 5.41 | 3.78 | 647620 |
| 1712965800 | 5.2 | -0.83 | -13.76 | 6.04 | 6.47 | 5.03 | 694985 |
| 1712879400 | 6.03 | 0.11 | 1.86 | 5.94 | 6.34 | 5.91 | 328108 |
| 1712793000 | 5.92 | 0.39 | 7.05 | 5.54 | 6.02 | 5.32 | 225045 |
| 1712706600 | 5.53 | -0.37 | -6.27 | 5.89 | 5.89 | 5.47 | 189072 |
| 1712620200 | 5.9 | -0.1 | -1.67 | 5.99 | 6.16 | 5.8 | 335221 |
| 1712533800 | 6 | -0.04 | -0.66 | 6.03 | 6.3 | 5.92 | 179507 |
| 1712447400 | 6.04 | 0.44 | 7.86 | 5.59 | 6.09 | 5.53 | 217142 |
| 1712361000 | 5.6 | 0.04 | 0.72 | 5.56 | 5.74 | 5.29 | 139983 |
| 1712274600 | 5.56 | 0.05 | 0.91 | 5.5 | 5.78 | 5.31 | 216194 |
| 1712188200 | 5.51 | -0.05 | -0.90 | 5.58 | 5.85 | 5.4 | 205443 |
| 1712101800 | 5.56 | -0.18 | -3.14 | 5.71 | 5.85 | 5.48 | 290582 |
| 1712015400 | 5.74 | -0.3 | -4.97 | 5.97 | 6.08 | 5.28 | 552172 |
| 1711929000 | 6.04 | -0.04 | -0.66 | 6.08 | 6.24 | 5.91 | 199178 |
| 1711842600 | 6.08 | -0.29 | -4.55 | 6.34 | 6.42 | 6.01 | 193252 |
| 1711756200 | 6.37 | -0.14 | -2.15 | 6.52 | 6.62 | 6.24 | 294383 |
| 1711669800 | 6.51 | 0.46 | 7.60 | 6.05 | 6.67 | 5.86 | 436724 |
| 1711583400 | 6.05 | -0.21 | -3.35 | 6.22 | 6.4 | 5.99 | 376021 |
| 1711497000 | 6.26 | -0.36 | -5.44 | 6.63 | 6.99 | 6.11 | 806285 |
| 1711410600 | 6.62 | -0.14 | -2.07 | 6.72 | 7.25 | 6.6 | 486645 |
| 1711324200 | 6.76 | 0.23 | 3.52 | 6.46 | 6.82 | 6.43 | 155977 |
| 1711237800 | 6.53 | 0.05 | 0.77 | 6.52 | 6.72 | 6.44 | 90047 |
| 1711151400 | 6.48 | -0.13 | -1.97 | 6.6 | 6.88 | 6.3 | 194742 |
| 1711065000 | 6.61 | -0.55 | -7.68 | 7.18 | 7.25 | 6.52 | 211624 |
| 1710978600 | 7.16 | 0.83 | 13.11 | 6.4 | 7.34 | 6.1 | 303843 |
| 1710892200 | 6.33 | -0.73 | -10.34 | 7.05 | 7.09 | 6.19 | 369886 |
| 1710805800 | 7.06 | -0.55 | -7.23 | 7.45 | 7.52 | 6.66 | 456695 |
| 1710719400 | 7.61 | 0.56 | 7.94 | 7.05 | 7.66 | 6.83 | 213924 |
| 1710633000 | 7.05 | -0.99 | -12.31 | 7.95 | 8.42 | 6.74 | 334265 |
| 1710546600 | 8.04 | 0.08 | 1.01 | 7.99 | 8.27 | 7 | 760128 |
| 1710460200 | 7.96 | -0.3 | -3.63 | 8.31 | 8.77 | 7.69 | 302509 |
| 1710373800 | 8.26 | 0.12 | 1.47 | 8.13 | 8.53 | 7.83 | 345570 |
| 1710287400 | 8.14 | -0.38 | -4.46 | 8.51 | 8.75 | 7.93 | 323586 |
| 1710201000 | 8.52 | -0.49 | -5.44 | 9.06 | 9.13 | 8.3 | 700430 |
| 1710114600 | 9.01 | -0.23 | -2.49 | 9.15 | 9.5 | 8.79 | 184712 |
| 1710028200 | 9.24 | 0.35 | 3.94 | 8.87 | 9.59 | 8.84 | 337337 |
| 1709941800 | 8.89 | 0.32 | 3.73 | 8.65 | 9.42 | 8.43 | 384405 |
| 1709855400 | 8.57 | 0.29 | 3.50 | 8.28 | 9.25 | 8.21 | 480588 |
| 1709769000 | 8.28 | -0.09 | -1.08 | 8.36 | 8.41 | 7.73 | 368211 |
| 1709682600 | 8.37 | -0.18 | -2.11 | 8.6 | 8.84 | 7.5 | 553083 |
| 1709596200 | 8.55 | -0.26 | -2.95 | 8.84 | 8.96 | 8.35 | 315169 |
| 1709509800 | 8.81 | 0 | 0.00 | 8.84 | 9.29 | 8.51 | 152678 |
| 1709423400 | 8.81 | -0.26 | -2.87 | 9.07 | 9.16 | 8.68 | 148797 |
| 1709337000 | 9.07 | 0.17 | 1.91 | 8.97 | 9.48 | 8.77 | 284274 |
| 1709250600 | 8.9 | -0.56 | -5.92 | 9.56 | 9.65 | 8.75 | 277830 |
| 1709164200 | 9.46 | 0.54 | 6.05 | 8.92 | 9.85 | 8.65 | 355490 |
| 1709077800 | 8.92 | -0.24 | -2.62 | 9.18 | 10.45 | 8.62 | 352899 |
| 1708991400 | 9.16 | 0.75 | 8.92 | 8.37 | 9.19 | 8.08 | 178693 |
| 1708905000 | 8.41 | -0.43 | -4.86 | 8.8 | 8.81 | 8.3 | 142335 |
| 1708818600 | 8.84 | 0.62 | 7.54 | 8.21 | 9.02 | 8.12 | 162928 |
| 1708732200 | 8.22 | -0.44 | -5.08 | 8.65 | 8.88 | 8 | 377896 |
| 1708645800 | 8.66 | -0.41 | -4.52 | 9.02 | 9.3 | 8.62 | 240433 |
| 1708559400 | 9.07 | -0.47 | -4.93 | 9.54 | 9.63 | 8.64 | 190780 |
| 1708473000 | 9.54 | -0.05 | -0.52 | 9.64 | 9.8 | 9.03 | 206800 |
| 1708386600 | 9.59 | -0.07 | -0.72 | 9.67 | 10.68 | 9.48 | 191278 |
| 1708300200 | 9.66 | 0.27 | 2.88 | 9.36 | 9.78 | 9.21 | 148223 |
| 1708213800 | 9.39 | -0.47 | -4.77 | 9.82 | 9.97 | 9.01 | 191122 |
| 1708127400 | 9.86 | -0.2 | -1.99 | 10.04 | 10.25 | 9.25 | 443002 |
| 1708041000 | 10.06 | 0.62 | 6.57 | 9.42 | 11.16 | 9.4 | 672951 |
| 1707954600 | 9.44 | 0.2 | 2.16 | 9.25 | 9.71 | 8.8 | 461802 |
| 1707868200 | 9.24 | 0.81 | 9.61 | 8.48 | 9.28 | 8.38 | 447643 |
| 1707781800 | 8.43 | 0.35 | 4.33 | 8.08 | 8.5 | 8 | 416639 |
| 1707695400 | 8.08 | 0.1 | 1.25 | 8 | 8.45 | 7.9 | 277684 |
| 1707609000 | 7.98 | 0.24 | 3.10 | 7.76 | 8.02 | 7.58 | 278178 |
| 1707522600 | 7.74 | 0.75 | 10.73 | 6.97 | 7.8 | 6.94 | 371332 |
| 1707436200 | 6.99 | -0.03 | -0.43 | 7.05 | 7.25 | 6.94 | 154488 |
| 1707349800 | 7.02 | 0.07 | 1.01 | 6.93 | 7.09 | 6.74 | 234035 |
| 1707263400 | 6.95 | -0.12 | -1.70 | 7.09 | 7.25 | 6.84 | 207516 |
| 1707177000 | 7.07 | -0.08 | -1.12 | 7.13 | 7.7 | 7.01 | 235390 |
| 1707090600 | 7.15 | -0.17 | -2.32 | 7.3 | 7.45 | 7.1 | 131133 |
| 1707004200 | 7.32 | 0.14 | 1.95 | 7.18 | 7.37 | 7.13 | 82624 |
| 1706917800 | 7.18 | 0.02 | 0.28 | 7.16 | 7.51 | 7.05 | 203284 |
| 1706831400 | 7.16 | -0.3 | -4.02 | 7.48 | 7.58 | 7.1 | 223040 |
| 1706745000 | 7.46 | -0.01 | -0.13 | 7.43 | 8.02 | 7.36 | 270986 |
| 1706658600 | 7.47 | -0.47 | -5.92 | 7.92 | 8.14 | 7.42 | 199902 |
| 1706572200 | 7.94 | 0.17 | 2.19 | 7.75 | 8.29 | 7.6 | 355691 |
| 1706485800 | 7.77 | -0.2 | -2.51 | 8 | 8.49 | 7.59 | 313567 |
| 1706399400 | 7.97 | 0.53 | 7.12 | 7.44 | 8.05 | 7.41 | 211979 |
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
