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 | -1.02 | -7.27013542409 | 14.03 | 16.4 | 13 | 929658.69551 | CX |
| 4 | -4.18 | -24.3164630599 | 17.19 | 19.3 | 11 | 1065054.42197 | CX |
| 12 | 0.3 | 2.36034618411 | 12.71 | 20.96 | 10.57 | 1391602.38552 | CX |
| 26 | 9.46 | 266.478873239 | 3.55 | 20.96 | 3.44 | 1529372.72777 | CX |
| 52 | 7.71 | 145.471698113 | 5.3 | 20.96 | 2.81 | 987797.281893 | CX |
| 156 | -289.8170864 | -95.703818917 | 302.8270864 | 388.62 | 2.8 | 945673.141494 | CX |
| 260 | -289.8170864 | -95.703818917 | 302.8270864 | 388.62 | 2.8 | 945673.141494 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 13.05 | -0.77 | -5.57 | 13.81 | 13.85 | 13 | 524176 |
| 1714089000 | 13.82 | 0.12 | 0.88 | 13.7 | 14.14 | 13.26 | 849759 |
| 1714002600 | 13.7 | -0.78 | -5.39 | 14.49 | 14.97 | 13.55 | 857777 |
| 1713916200 | 14.48 | -0.6 | -3.98 | 15.09 | 15.25 | 14.43 | 799308 |
| 1713829800 | 15.08 | -0.03 | -0.20 | 15.13 | 15.65 | 14.76 | 1482445 |
| 1713743400 | 15.11 | -0.4 | -2.58 | 15.51 | 16.4 | 14.86 | 1048335 |
| 1713657000 | 15.51 | 1.42 | 10.08 | 14.03 | 15.72 | 13.88 | 945806 |
| 1713570600 | 14.09 | 1.31 | 10.25 | 12.77 | 14.45 | 11.79 | 1666527 |
| 1713484200 | 12.78 | 0.92 | 7.76 | 11.89 | 12.92 | 11.55 | 960130 |
| 1713397800 | 11.86 | -0.38 | -3.10 | 12.22 | 12.5 | 11.37 | 1053799 |
| 1713311400 | 12.24 | -0.07 | -0.57 | 12.33 | 12.54 | 11.55 | 980539 |
| 1713225000 | 12.31 | -0.64 | -4.94 | 12.89 | 13.76 | 11.95 | 1130050 |
| 1713138600 | 12.95 | 0.49 | 3.93 | 12.37 | 13.13 | 11.67 | 1184416 |
| 1713052200 | 12.46 | -1.47 | -10.55 | 13.88 | 13.92 | 11 | 2592148 |
| 1712965800 | 13.93 | -1.6 | -10.30 | 15.49 | 15.83 | 13 | 1687556 |
| 1712879400 | 15.53 | -0.41 | -2.57 | 15.9 | 16.36 | 15.35 | 695199 |
| 1712793000 | 15.94 | -0.13 | -0.81 | 15.98 | 16.21 | 15.03 | 985720 |
| 1712706600 | 16.07 | -1.73 | -9.72 | 17.82 | 17.88 | 15.96 | 1054969 |
| 1712620200 | 17.8 | 0.68 | 3.97 | 17.11 | 18.12 | 16.85 | 805521 |
| 1712533800 | 17.12 | 0.05 | 0.29 | 17.05 | 17.51 | 16.91 | 574416 |
| 1712447400 | 17.07 | 0.17 | 1.01 | 16.8 | 17.22 | 16.72 | 454823 |
| 1712361000 | 16.9 | -0.88 | -4.95 | 17.86 | 17.99 | 16.56 | 847900 |
| 1712274600 | 17.78 | -0.12 | -0.67 | 17.88 | 18.43 | 17.48 | 918320 |
| 1712188200 | 17.9 | -0.06 | -0.33 | 17.9 | 19.12 | 17.32 | 991593 |
| 1712101800 | 17.96 | -0.16 | -0.88 | 17.97 | 18.63 | 16.55 | 1420572 |
| 1712015400 | 18.12 | -0.72 | -3.82 | 18.78 | 19.3 | 17.39 | 1438227 |
| 1711929000 | 18.84 | 1 | 5.61 | 17.8 | 19 | 17.58 | 901313 |
| 1711842600 | 17.84 | 0.63 | 3.66 | 17.19 | 18.65 | 17.17 | 970164 |
| 1711756200 | 17.21 | -0.71 | -3.96 | 17.95 | 18.74 | 17 | 1339049 |
| 1711669800 | 17.92 | -0.4 | -2.18 | 18.47 | 18.8 | 17.33 | 2043452 |
| 1711583400 | 18.32 | -0.79 | -4.13 | 19.18 | 20.96 | 18.22 | 3423774 |
| 1711497000 | 19.11 | 1.75 | 10.08 | 17.81 | 20.5 | 17.29 | 3639688 |
| 1711410600 | 17.36 | 2.26 | 14.97 | 15.1 | 17.94 | 15.07 | 5845848 |
| 1711324200 | 15.1 | 1.58 | 11.69 | 13.59 | 15.3 | 13.49 | 1912171 |
| 1711237800 | 13.52 | 0.21 | 1.58 | 13.26 | 13.87 | 12.83 | 1118227 |
| 1711151400 | 13.31 | 0.53 | 4.15 | 12.7 | 13.92 | 12.5 | 2619879 |
| 1711065000 | 12.78 | 0.84 | 7.04 | 11.89 | 13.37 | 11.63 | 1761421 |
| 1710978600 | 11.94 | 0.95 | 8.64 | 10.97 | 11.97 | 10.57 | 1228912 |
| 1710892200 | 10.99 | -1.37 | -11.08 | 12.41 | 12.58 | 10.71 | 1715715 |
| 1710805800 | 12.36 | -0.22 | -1.75 | 12.53 | 12.8 | 11.76 | 769399 |
| 1710719400 | 12.58 | 0.37 | 3.03 | 12.31 | 12.75 | 11.54 | 826740 |
| 1710633000 | 12.21 | -0.64 | -4.98 | 12.83 | 13.26 | 11.94 | 921633 |
| 1710546600 | 12.85 | -1.05 | -7.55 | 13.92 | 14.09 | 12.06 | 2551447 |
| 1710460200 | 13.9 | -0.59 | -4.07 | 14.52 | 14.67 | 13.11 | 1407072 |
| 1710373800 | 14.49 | -0.11 | -0.75 | 14.64 | 14.9 | 14.07 | 779104 |
| 1710287400 | 14.6 | -0.4 | -2.67 | 15.1 | 15.3 | 13.75 | 1152211 |
| 1710201000 | 15 | 0.88 | 6.23 | 14.18 | 15.33 | 13.37 | 1915042 |
| 1710114600 | 14.12 | -0.62 | -4.21 | 14.78 | 14.86 | 13.74 | 838090 |
| 1710028200 | 14.74 | 0.06 | 0.41 | 14.66 | 15.36 | 14.51 | 989022 |
| 1709941800 | 14.68 | -0.36 | -2.39 | 15 | 15.19 | 14.02 | 1125865 |
| 1709855400 | 15.04 | -0.28 | -1.83 | 15.42 | 15.92 | 14.38 | 1239398 |
| 1709769000 | 15.32 | 1.17 | 8.27 | 14.01 | 15.66 | 13.65 | 1774889 |
| 1709682600 | 14.15 | 0.76 | 5.68 | 13.38 | 16.98 | 11.77 | 5053393 |
| 1709596200 | 13.39 | 0.25 | 1.90 | 13.19 | 13.8 | 12.79 | 2381933 |
| 1709509800 | 13.14 | -0.14 | -1.05 | 13.25 | 13.89 | 12.6 | 1431525 |
| 1709423400 | 13.28 | 0.34 | 2.63 | 12.98 | 13.67 | 12.77 | 1520981 |
| 1709337000 | 12.94 | 0.3 | 2.37 | 12.64 | 13.01 | 12.61 | 1114337 |
| 1709250600 | 12.64 | 0.01 | 0.08 | 12.62 | 13.47 | 12.34 | 2097250 |
| 1709164200 | 12.63 | -0.36 | -2.77 | 13.06 | 13.4 | 10.95 | 2438588 |
| 1709077800 | 12.99 | 0.06 | 0.46 | 12.96 | 13.3 | 12.7 | 1120578 |
| 1708991400 | 12.93 | 0.45 | 3.61 | 12.5 | 13.05 | 12.1 | 935793 |
| 1708905000 | 12.48 | -0.02 | -0.16 | 12.52 | 12.63 | 12.29 | 592276 |
| 1708818600 | 12.5 | 0.13 | 1.05 | 12.4 | 12.65 | 12.02 | 908547 |
| 1708732200 | 12.37 | -0.38 | -2.98 | 12.76 | 12.94 | 12.03 | 928358 |
| 1708645800 | 12.75 | -0.43 | -3.26 | 13.16 | 13.3 | 12.7 | 924891 |
| 1708559400 | 13.18 | -0.56 | -4.08 | 13.71 | 13.79 | 12.63 | 1099657 |
| 1708473000 | 13.74 | -0.76 | -5.24 | 14.61 | 14.7 | 13.12 | 1964938 |
| 1708386600 | 14.5 | 0.9 | 6.62 | 13.61 | 14.87 | 13.5 | 1700105 |
| 1708300200 | 13.6 | 0.4 | 3.03 | 13.2 | 14 | 13.18 | 1167556 |
| 1708213800 | 13.2 | 0.06 | 0.46 | 13.12 | 13.49 | 12.7 | 777708 |
| 1708127400 | 13.14 | -0.32 | -2.38 | 13.56 | 13.68 | 11.76 | 962726 |
| 1708041000 | 13.46 | -0.13 | -0.96 | 13.63 | 14.12 | 13.09 | 1386335 |
| 1707954600 | 13.59 | 0.68 | 5.27 | 12.93 | 13.97 | 12.84 | 1225089 |
| 1707868200 | 12.91 | -0.37 | -2.79 | 13.3 | 13.44 | 12.67 | 1101190 |
| 1707781800 | 13.28 | 0.36 | 2.79 | 12.94 | 13.5 | 12.55 | 923895 |
| 1707695400 | 12.92 | -0.21 | -1.60 | 13.15 | 13.59 | 12.89 | 690326 |
| 1707609000 | 13.13 | 0.25 | 1.94 | 12.9 | 13.52 | 12.59 | 1034201 |
| 1707522600 | 12.88 | 0.62 | 5.06 | 12.2 | 13.06 | 12.17 | 1365081 |
| 1707436200 | 12.26 | -0.04 | -0.33 | 12.34 | 12.64 | 12.1 | 867031 |
| 1707349800 | 12.3 | 0.18 | 1.49 | 12.17 | 12.39 | 11.5 | 1117349 |
| 1707263400 | 12.12 | -0.1 | -0.82 | 12.21 | 12.41 | 11.87 | 1145404 |
| 1707177000 | 12.22 | -0.5 | -3.93 | 12.73 | 13.02 | 12.06 | 1638583 |
| 1707090600 | 12.72 | -0.03 | -0.24 | 12.73 | 13.36 | 12.47 | 857556 |
| 1707004200 | 12.75 | 0.07 | 0.55 | 12.71 | 13.66 | 12.48 | 1661821 |
| 1706917800 | 12.68 | 1.02 | 8.75 | 11.66 | 12.93 | 11.62 | 1969983 |
| 1706831400 | 11.66 | 0.19 | 1.66 | 11.55 | 11.84 | 11.22 | 881070 |
| 1706745000 | 11.47 | -0.24 | -2.05 | 11.74 | 12 | 11.28 | 1356557 |
| 1706658600 | 11.71 | -0.86 | -6.84 | 12.48 | 12.64 | 11.69 | 1804090 |
| 1706572200 | 12.57 | 0.24 | 1.95 | 12.27 | 12.66 | 12.04 | 1493091 |
| 1706485800 | 12.33 | -0.4 | -3.14 | 12.72 | 12.98 | 12.19 | 1128515 |
| 1706399400 | 12.73 | 0.66 | 5.47 | 12.15 | 13 | 12.12 | 1498892 |
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
