We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.23875074 | 5.4131900802 | 4.41053679 | 7.330128 | 4.28359574 | 81.93666667 | CX |
| 4 | 0.2456142 | 5.57748455878 | 4.40367333 | 7.330128 | 3.51906991 | 52.98296296 | CX |
| 12 | 0.46147863 | 11.0195723114 | 4.1878089 | 7.56705808 | 3.10830255 | 38.41891566 | CX |
| 26 | 0.68785452 | 17.3637801842 | 3.96143301 | 7.56705808 | 3.0133368 | 34.0898895 | CX |
| 52 | 1.56198371 | 50.593780239 | 3.08730382 | 7.56705808 | 2.17370569 | 46.32493075 | CX |
| 156 | 3.14230087 | 208.5155067 | 1.50698666 | 7.56705808 | 0.67203047 | 1890.50388376 | CX |
| 260 | 3.93366979 | 549.68869134 | 0.71561774 | 7.56705808 | 0.00010105 | 1732.32902319 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 4.614696 | -0.16 | -3.29 | 4.77359105 | 4.82138622 | 4.56916505 | 0 |
| 1713916200 | 4.77164885 | -0.04 | -0.85 | 4.80764278 | 4.83805656 | 4.7346249 | 0 |
| 1713829800 | 4.81277424 | 0.14 | 2.90 | 4.44857223 | 7.330128 | 4.3445888 | 0 |
| 1713743400 | 4.67730295 | 0.01 | 0.13 | 4.6615688 | 4.72694158 | 4.62581921 | 15 |
| 1713657000 | 4.67114019 | 0.12 | 2.75 | 4.53031624 | 4.70948264 | 4.48978524 | 459 |
| 1713570600 | 4.54622002 | -0.02 | -0.41 | 4.55538939 | 4.64894157 | 4.28359574 | 13 |
| 1713484200 | 4.56477202 | 0.15 | 3.43 | 4.41053679 | 4.60762447 | 4.37921832 | 2 |
| 1713397800 | 4.41349691 | -0.09 | -2.03 | 4.51376797 | 4.5632458 | 4.28173614 | 5 |
| 1713311400 | 4.50503793 | 0.25 | 5.99 | 4.24940264 | 4.54475295 | 4.1464156 | 30 |
| 1713225000 | 4.25040161 | -0.4 | -8.62 | 4.44857223 | 7.29358792 | 4.17624534 | 16 |
| 1713138600 | 4.65147743 | 0.08 | 1.79 | 4.55770244 | 4.65545642 | 4.33291601 | 203 |
| 1713052200 | 4.56946449 | 0.17 | 3.77 | 4.4014812 | 4.64147172 | 4.04108923 | 9 |
| 1712965800 | 4.4036624 | -0.21 | -4.56 | 4.61009265 | 4.68822301 | 4.25766802 | 21 |
| 1712879400 | 4.61413847 | -0.04 | -0.90 | 4.6562115 | 4.7023108 | 4.1944873 | 18 |
| 1712793000 | 4.65606434 | 0.09 | 2.03 | 4.55951391 | 4.69115981 | 4.45038365 | 0 |
| 1712706600 | 4.56364759 | -0.11 | -2.41 | 4.66944747 | 4.67857883 | 4.38525981 | 13 |
| 1712620200 | 4.67617975 | 0.12 | 2.55 | 4.44857223 | 4.78188991 | 4.3445888 | 14 |
| 1712533800 | 4.55977609 | -0.05 | -1.11 | 4.60767668 | 4.66981993 | 3.98269114 | 6 |
| 1712447400 | 4.61106097 | 0.06 | 1.22 | 4.54084661 | 4.65574828 | 3.97577061 | 4 |
| 1712361000 | 4.55543519 | 0.11 | 2.50 | 4.44857223 | 4.55550286 | 4.03051904 | 186 |
| 1712274600 | 4.44411223 | -0.1 | -2.11 | 4.53511275 | 4.62533334 | 4.10802118 | 9 |
| 1712188200 | 4.53987774 | 0.05 | 1.04 | 4.4950845 | 4.57543463 | 3.92203611 | 1 |
| 1712101800 | 4.49323149 | 0.03 | 0.70 | 4.44853166 | 4.54588511 | 3.9574548 | 184 |
| 1712015400 | 4.46211021 | -0.08 | -1.82 | 3.96836014 | 4.46790603 | 3.74763048 | 72 |
| 1711929000 | 4.54485601 | 0.17 | 3.85 | 4.38055544 | 4.54809361 | 4.37984683 | 0 |
| 1711842600 | 4.37627551 | -0.08 | -1.85 | 4.45598283 | 4.4873286 | 3.8006912 | 8 |
| 1711756200 | 4.45882722 | -0.05 | -1.19 | 4.51292446 | 4.52318314 | 4.02568778 | 106 |
| 1711669800 | 4.5124347 | 0.13 | 2.87 | 4.40367333 | 4.53090568 | 3.51906991 | 25 |
| 1711583400 | 4.38658704 | 0.14 | 3.24 | 4.24914689 | 4.42789369 | 3.10830255 | 26 |
| 1711497000 | 4.248983 | -0.22 | -4.94 | 4.46038937 | 4.57428931 | 4.21355727 | 0 |
| 1711410600 | 4.46978561 | -0.05 | -1.00 | 3.96836014 | 4.5533922 | 3.74763048 | 27 |
| 1711324200 | 4.51488014 | 0.4 | 9.64 | 4.10118336 | 4.52736619 | 4.04650708 | 106 |
| 1711237800 | 4.11803037 | 0.06 | 1.45 | 4.07812877 | 4.21546986 | 4.03389376 | 4 |
| 1711151400 | 4.0592658 | -0.13 | -3.13 | 4.1921408 | 4.26458176 | 3.98787328 | 156 |
| 1711065000 | 4.19025664 | -0.5 | -10.68 | 4.69865031 | 4.71728747 | 3.87520968 | 15 |
| 1710978600 | 4.69138746 | 0.49 | 11.70 | 4.19591088 | 4.73144744 | 4.17876283 | 53 |
| 1710892200 | 4.19985068 | -0.2 | -4.45 | 4.39107261 | 4.4303518 | 4.11671969 | 70 |
| 1710805800 | 4.39523728 | 0.05 | 1.20 | 3.96836014 | 7.56705808 | 3.74763048 | 0 |
| 1710719400 | 4.34321955 | 0.2 | 4.77 | 4.17210954 | 4.4736783 | 4.14144502 | 28 |
| 1710633000 | 4.14564824 | -0.28 | -6.33 | 4.42125902 | 4.4406677 | 4.13281675 | 1 |
| 1710546600 | 4.42565928 | 0.07 | 1.53 | 3.96836014 | 4.48228425 | 3.74763048 | 186 |
| 1710460200 | 4.35883271 | 0.3 | 7.31 | 4.05801304 | 4.55439661 | 3.88682961 | 9 |
| 1710373800 | 4.06182266 | -0.35 | -7.95 | 4.40832428 | 4.50374438 | 3.99302732 | 5 |
| 1710287400 | 4.41275598 | -0.09 | -1.98 | 4.51022815 | 4.52164162 | 4.27481277 | 1 |
| 1710201000 | 4.50190954 | 0.05 | 1.23 | 3.96836014 | 4.54818982 | 3.313296 | 62 |
| 1710114600 | 4.4470564 | -0.01 | -0.33 | 4.45984999 | 4.55721818 | 4.27687909 | 6 |
| 1710028200 | 4.46174173 | 0.1 | 2.34 | 4.35974012 | 4.47151364 | 4.07277932 | 17 |
| 1709941800 | 4.35962014 | -0.07 | -1.68 | 4.42781293 | 4.61466215 | 4.35548241 | 64 |
| 1709855400 | 4.43432643 | 0.14 | 3.35 | 4.28350859 | 4.49361636 | 4.13968527 | 10 |
| 1709769000 | 4.29050437 | -0.15 | -3.30 | 4.39361169 | 4.608968 | 4.2724592 | 3 |
| 1709682600 | 4.43670884 | -0.02 | -0.53 | 4.49301409 | 4.52673424 | 4.06202721 | 60 |
| 1709596200 | 4.46022539 | -0 | -0.04 | 3.96836014 | 4.5492194 | 3.74763048 | 3 |
| 1709509800 | 4.46216838 | 0.24 | 5.62 | 4.22280161 | 4.48072067 | 4.18752267 | 0 |
| 1709423400 | 4.22483809 | -0.17 | -3.84 | 4.42338859 | 4.42338859 | 3.89261843 | 34 |
| 1709337000 | 4.39362537 | 0.04 | 0.92 | 4.33590734 | 4.44042646 | 4.21062235 | 3 |
| 1709250600 | 4.3536248 | 0.06 | 1.32 | 4.28464531 | 4.47562554 | 4.09573709 | 23 |
| 1709164200 | 4.29670994 | 0.11 | 2.68 | 4.18790396 | 4.58271282 | 4.11717827 | 50 |
| 1709077800 | 4.18475645 | 0.25 | 6.45 | 3.93847619 | 4.54831109 | 3.93180046 | 17 |
| 1708991400 | 3.93120275 | -0.43 | -9.88 | 3.96836014 | 5.72485208 | 3.74763048 | 37 |
| 1708905000 | 4.36220452 | 0.01 | 0.16 | 4.3557589 | 4.43747655 | 3.92854053 | 76 |
| 1708818600 | 4.35504175 | 0.08 | 1.89 | 4.26403012 | 4.41489243 | 4.25896791 | 37 |
| 1708732200 | 4.27410496 | -0.06 | -1.31 | 4.33074346 | 4.34706607 | 3.71987779 | 27 |
| 1708645800 | 4.33100516 | -0.11 | -2.38 | 4.42211242 | 4.42238225 | 4.30180783 | 1 |
| 1708559400 | 4.43643403 | 0.09 | 2.19 | 4.33698934 | 4.43643403 | 4.2805398 | 70 |
| 1708473000 | 4.34145669 | 0.01 | 0.32 | 4.33099581 | 4.3998603 | 4.2175908 | 0 |
| 1708386600 | 4.32749798 | -0.04 | -0.83 | 3.96836014 | 5.80438894 | 3.74763048 | 53 |
| 1708300200 | 4.36367861 | -0.04 | -0.91 | 4.39546424 | 4.41290877 | 4.31984095 | 1 |
| 1708213800 | 4.40384077 | 0.07 | 1.65 | 4.32694241 | 4.4236748 | 4.20440784 | 28 |
| 1708127400 | 4.33219066 | 0.02 | 0.50 | 4.30901858 | 4.35683344 | 4.23565885 | 68 |
| 1708041000 | 4.310549 | 0.01 | 0.14 | 4.30090593 | 4.39850537 | 4.18860373 | 8 |
| 1707954600 | 4.30447115 | -0.08 | -1.82 | 4.38999238 | 4.52777595 | 4.05818715 | 11 |
| 1707868200 | 4.38444789 | 0.11 | 2.56 | 4.30334319 | 4.39137541 | 4.18741733 | 53 |
| 1707781800 | 4.27502846 | -0.06 | -1.43 | 3.96836014 | 4.49719665 | 3.74763048 | 25 |
| 1707695400 | 4.3371108 | -0.06 | -1.28 | 4.38220175 | 4.46117872 | 4.3202565 | 2 |
| 1707609000 | 4.39345491 | 0.06 | 1.41 | 4.33812693 | 4.42513903 | 4.30818659 | 25 |
| 1707522600 | 4.33222281 | -0.01 | -0.23 | 4.34325575 | 4.56845703 | 4.3256932 | 17 |
| 1707436200 | 4.34232631 | 0.02 | 0.53 | 4.33207291 | 4.41374647 | 4.29008626 | 3 |
| 1707349800 | 4.31925941 | 0.32 | 8.09 | 3.99444102 | 4.32841456 | 3.99016569 | 2 |
| 1707263400 | 3.99603384 | -0.23 | -5.54 | 4.23092663 | 4.33055511 | 3.99093106 | 0 |
| 1707177000 | 4.23044358 | -0.02 | -0.45 | 3.96836014 | 4.30078285 | 3.74763048 | 0 |
| 1707090600 | 4.24945452 | -0.04 | -0.98 | 4.29243289 | 4.30410287 | 4.23198951 | 0 |
| 1707004200 | 4.29149002 | -0.02 | -0.48 | 4.31399968 | 4.33081684 | 4.25578455 | 120 |
| 1706917800 | 4.31226541 | 0.01 | 0.25 | 4.30484454 | 4.3365615 | 4.24163962 | 15 |
| 1706831400 | 4.30134364 | 0.11 | 2.64 | 4.1878089 | 4.32398505 | 4.11759512 | 13 |
| 1706745000 | 4.1906578 | -0.02 | -0.54 | 4.231625 | 4.29317568 | 3.70770437 | 40 |
| 1706658600 | 4.21330872 | -0.04 | -0.97 | 4.24903795 | 4.30712052 | 4.2022369 | 16 |
| 1706572200 | 4.25473039 | 0.39 | 9.99 | 3.96836014 | 4.29907633 | 3.74763048 | 7 |
| 1706485800 | 3.86828628 | -0.21 | -5.12 | 4.07692203 | 4.28258577 | 3.8477298 | 59 |
| 1706399400 | 4.07713009 | -0.18 | -4.22 | 4.24757739 | 4.25386648 | 3.93384266 | 21 |
| 1706313000 | 4.25666897 | 0.08 | 1.89 | 4.17729158 | 4.39326512 | 3.84871512 | 10 |
| 1706226600 | 4.17756888 | -0.02 | -0.58 | 4.19143786 | 4.21236272 | 4.13599959 | 0 |
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
