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 | 1.27314646 | 15.8900991433 | 8.0121996 | 9.70339968 | 3.76031166 | 1875.20794286 | CX |
| 4 | -3.87142687 | -29.4253529387 | 13.15677293 | 13.43246398 | 3.76031166 | 6004.89601786 | CX |
| 12 | 0.1159271 | 1.26427967253 | 9.16941896 | 14.60884725 | 3.76031166 | 6575.57617619 | CX |
| 26 | 4.97606984 | 115.473448114 | 4.30927622 | 14.60884725 | 3.76031166 | 6764.51616216 | CX |
| 52 | 1.86662283 | 25.160971398 | 7.41872323 | 14.60884725 | 3.32567449 | 6660.34491177 | CX |
| 156 | -1.44936831 | -13.5016942235 | 10.73471437 | 25.30571101 | 3.32567449 | 17418.2400442 | CX |
| 260 | 8.26335089 | 808.55087505 | 1.02199517 | 25.30571101 | 0.511518 | 284731.672546 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 9.4001017 | 0.02 | 0.25 | 9.42370273 | 9.511775 | 9.3028089 | 1154 |
| 1714261800 | 9.37673278 | -0.03 | -0.31 | 9.39900868 | 9.45539375 | 9.2465877 | 1472 |
| 1714175400 | 9.40634969 | -0.07 | -0.75 | 9.48068173 | 9.58261368 | 9.35651077 | 1445 |
| 1714089000 | 9.47777401 | 0.2 | 2.16 | 9.26716711 | 9.49386432 | 9.18918065 | 1741 |
| 1714002600 | 9.27731373 | -0.04 | -0.43 | 9.32411877 | 9.70339968 | 9.09409781 | 1568 |
| 1713916200 | 9.31772459 | 0.1 | 1.03 | 9.091645 | 9.34015392 | 8.94673458 | 2268 |
| 1713829800 | 9.22236584 | 0.11 | 1.18 | 8.0121996 | 9.32446195 | 3.76031166 | 3475 |
| 1713743400 | 9.11524568 | 0.41 | 4.67 | 8.68730344 | 9.16408241 | 8.68601914 | 1551 |
| 1713657000 | 8.70847869 | 0.31 | 3.75 | 8.34503508 | 8.73009995 | 8.28975329 | 3073 |
| 1713570600 | 8.39395075 | 0.32 | 4.00 | 8.0121996 | 8.40405055 | 7.79400398 | 3693 |
| 1713484200 | 8.0708681 | 0.48 | 6.32 | 7.62767389 | 8.09813524 | 7.57466739 | 20555 |
| 1713397800 | 7.59106791 | -0.22 | -2.84 | 7.80329433 | 8.02892966 | 7.4135281 | 12238 |
| 1713311400 | 7.81257548 | -0.17 | -2.13 | 7.9836688 | 8.04007901 | 7.65796253 | 12366 |
| 1713225000 | 7.9823526 | -0.35 | -4.22 | 9.68005838 | 9.81801356 | 7.8589332 | 11598 |
| 1713138600 | 8.33387805 | -0 | -0.03 | 8.22165666 | 8.6634625 | 8.10320791 | 9574 |
| 1713052200 | 8.33676864 | -1.16 | -12.18 | 9.45285992 | 9.60811419 | 7.4378272 | 4000 |
| 1712965800 | 9.492711 | -0.34 | -3.50 | 9.8067 | 9.85247838 | 9.36587383 | 3087 |
| 1712879400 | 9.83667996 | 0.05 | 0.54 | 9.7654004 | 9.87584676 | 9.55549355 | 3409 |
| 1712793000 | 9.78390322 | 0.15 | 1.52 | 9.68005838 | 9.8393895 | 9.51920288 | 1410 |
| 1712706600 | 9.63746926 | 0.08 | 0.80 | 9.49150944 | 9.71516095 | 9.42509426 | 3684 |
| 1712620200 | 9.56124987 | -0.04 | -0.37 | 9.93729294 | 9.97032196 | 9.48731991 | 37129 |
| 1712533800 | 9.59718466 | 0.07 | 0.71 | 9.51379704 | 9.66996877 | 9.49034045 | 2615 |
| 1712447400 | 9.52994935 | -0.17 | -1.74 | 9.6392632 | 9.76776985 | 9.46990017 | 2054 |
| 1712361000 | 9.69874368 | -0.22 | -2.17 | 9.93729294 | 9.97032196 | 9.48731991 | 3860 |
| 1712274600 | 9.91405912 | 0.29 | 3.01 | 9.5885559 | 9.98741866 | 9.5885559 | 5469 |
| 1712188200 | 9.6242328 | 0.2 | 2.14 | 9.47507839 | 9.98114089 | 9.3346076 | 3676 |
| 1712101800 | 9.42276423 | -1.06 | -10.09 | 10.45449911 | 10.45449911 | 9.42276423 | 5799 |
| 1712015400 | 10.4805131 | -0.18 | -1.71 | 13.15677293 | 13.43246398 | 9.97121163 | 4157 |
| 1711929000 | 10.66332516 | 0.54 | 5.38 | 10.11881079 | 10.83542706 | 10.11881079 | 3236 |
| 1711842600 | 10.11870586 | -0.06 | -0.61 | 10.13190984 | 10.22515199 | 9.82012346 | 5422 |
| 1711756200 | 10.1811467 | -0.98 | -8.80 | 11.217258 | 11.25472732 | 9.75252868 | 10314 |
| 1711669800 | 11.1630744 | 0.61 | 5.74 | 10.60766876 | 11.67905265 | 10.48387008 | 5046 |
| 1711583400 | 10.55662196 | -1.2 | -10.20 | 11.7162418 | 11.79753822 | 10.37504353 | 10592 |
| 1711497000 | 11.75624268 | -1.48 | -11.18 | 13.29604157 | 13.3847028 | 11.27056189 | 13462 |
| 1711410600 | 13.2366444 | 0.04 | 0.27 | 13.15677293 | 13.43246398 | 13.0862322 | 3555 |
| 1711324200 | 13.20143699 | 0.22 | 1.70 | 13.04424 | 13.2526801 | 12.88415268 | 5361 |
| 1711237800 | 12.980156 | -0.01 | -0.05 | 12.95732451 | 13.4225326 | 12.77085528 | 9029 |
| 1711151400 | 12.98639395 | -0.52 | -3.85 | 13.55588892 | 13.70803969 | 12.79775214 | 5033 |
| 1711065000 | 13.505968 | 0.29 | 2.18 | 13.25992945 | 13.75909777 | 12.95270401 | 13078 |
| 1710978600 | 13.21775705 | 1.85 | 16.31 | 11.31578701 | 13.308858 | 11.1272 | 11205 |
| 1710892200 | 11.36442991 | -1.61 | -12.42 | 12.93267197 | 13.00244486 | 11.34263847 | 6996 |
| 1710805800 | 12.97665673 | -0.88 | -6.35 | 13.15677293 | 13.77108955 | 5.19752351 | 5253 |
| 1710719400 | 13.85700444 | 0.73 | 5.54 | 13.15677293 | 13.996434 | 13.13505546 | 6402 |
| 1710633000 | 13.12953912 | -0.55 | -4.01 | 13.72291635 | 14.271451 | 13.03537139 | 11294 |
| 1710546600 | 13.67735054 | -0.71 | -4.96 | 14.21002796 | 14.60884725 | 12.1873074 | 18121 |
| 1710460200 | 14.39043403 | 0.17 | 1.18 | 14.21002796 | 14.60884725 | 13.81223059 | 4985 |
| 1710373800 | 14.2232018 | 0.46 | 3.33 | 13.77171463 | 14.31961057 | 13.65564351 | 8411 |
| 1710287400 | 13.7652117 | 0.18 | 1.29 | 13.57532759 | 13.9182407 | 13.45469496 | 3599 |
| 1710201000 | 13.58930987 | 0.13 | 0.94 | 12.75437242 | 14.001624 | 12.75437242 | 14170 |
| 1710114600 | 13.46256814 | -0.34 | -2.43 | 13.7668718 | 13.8501874 | 13.39098 | 6808 |
| 1710028200 | 13.79790877 | -0.01 | -0.09 | 13.83043119 | 13.97589391 | 13.7291724 | 10913 |
| 1709941800 | 13.8102678 | 1.14 | 8.96 | 12.75437242 | 13.93212568 | 12.75437242 | 14252 |
| 1709855400 | 12.6744123 | 0.59 | 4.90 | 12.10258632 | 12.74615174 | 11.88366 | 8875 |
| 1709769000 | 12.08218639 | 0.33 | 2.84 | 11.66940461 | 12.4450365 | 11.63498359 | 10368 |
| 1709682600 | 11.74809166 | -0.39 | -3.18 | 12.09743651 | 12.6992337 | 10.0930576 | 10319 |
| 1709596200 | 12.13388639 | 0.01 | 0.07 | 10.24400371 | 12.25418257 | 10.19517824 | 7209 |
| 1709509800 | 12.12547 | 0.3 | 2.54 | 11.80257 | 12.13822363 | 11.80257 | 5736 |
| 1709423400 | 11.82455266 | 0.36 | 3.15 | 11.44532779 | 12.01028121 | 11.36569119 | 7071 |
| 1709337000 | 11.46301872 | 0.84 | 7.92 | 10.61144556 | 11.4933672 | 10.49781205 | 6536 |
| 1709250600 | 10.62158011 | 0.26 | 2.56 | 10.24400371 | 10.78748798 | 10.12341157 | 7509 |
| 1709164200 | 10.35662532 | 0.18 | 1.79 | 10.1855466 | 10.45240327 | 9.73679768 | 13481 |
| 1709077800 | 10.17443728 | 0.16 | 1.61 | 10.10599697 | 10.29628589 | 9.91087456 | 8630 |
| 1708991400 | 10.01299499 | 0.16 | 1.66 | 9.62108702 | 10.085 | 4.63913136 | 4481 |
| 1708905000 | 9.84924914 | 0.16 | 1.63 | 9.70160971 | 9.88818542 | 9.64551049 | 5279 |
| 1708818600 | 9.69084908 | 0.02 | 0.20 | 9.6146886 | 9.7953667 | 9.5415005 | 4315 |
| 1708732200 | 9.67152984 | -0.14 | -1.40 | 9.81357399 | 10.13374717 | 9.57059418 | 4277 |
| 1708645800 | 9.80886901 | 0.33 | 3.49 | 9.40123399 | 9.93481596 | 9.35946 | 3834 |
| 1708559400 | 9.47813537 | -0.13 | -1.37 | 9.62108702 | 9.69616972 | 9.28079558 | 1606 |
| 1708473000 | 9.61005738 | -0.16 | -1.63 | 9.78184003 | 9.84580499 | 9.43638247 | 3040 |
| 1708386600 | 9.76974134 | -0.02 | -0.17 | 9.16941896 | 9.90993924 | 9.06306856 | 9062 |
| 1708300200 | 9.78642405 | 0.12 | 1.23 | 9.655116 | 9.8344125 | 9.58285641 | 1882 |
| 1708213800 | 9.66783711 | 0.05 | 0.47 | 9.61766376 | 9.86477473 | 9.55765359 | 2946 |
| 1708127400 | 9.62267444 | -0.17 | -1.77 | 9.67640931 | 9.7275276 | 9.45605956 | 4463 |
| 1708041000 | 9.79632731 | -0.24 | -2.37 | 10.01236023 | 10.09495804 | 9.7133118 | 3163 |
| 1707954600 | 10.03392042 | 0.12 | 1.23 | 9.85424702 | 10.09801158 | 9.75163871 | 2578 |
| 1707868200 | 9.91247752 | 0.14 | 1.39 | 9.74180088 | 9.96711573 | 9.70358488 | 3711 |
| 1707781800 | 9.77661519 | 0 | 0.04 | 9.16941896 | 9.92558427 | 9.06306856 | 10142 |
| 1707695400 | 9.77310805 | 0.37 | 3.88 | 9.37378952 | 9.78118711 | 9.29309481 | 5239 |
| 1707609000 | 9.40789885 | 0.09 | 1.01 | 9.30071158 | 9.45887631 | 9.07743577 | 1938 |
| 1707522600 | 9.31344022 | 0.06 | 0.61 | 9.27865327 | 9.4918785 | 9.16387849 | 2755 |
| 1707436200 | 9.257406 | 0.1 | 1.07 | 9.1711649 | 9.2604874 | 9.0699597 | 3908 |
| 1707349800 | 9.15976291 | -0.03 | -0.29 | 9.21178578 | 9.23813066 | 8.98369341 | 1704 |
| 1707263400 | 9.18676233 | 0.06 | 0.62 | 9.12204895 | 9.2731194 | 9.06154453 | 1585 |
| 1707177000 | 9.12991263 | 0.09 | 0.98 | 9.16941896 | 9.20564956 | 8.98232189 | 10007 |
| 1707090600 | 9.04150624 | -0.12 | -1.32 | 9.16941896 | 9.20564956 | 9.04133889 | 2292 |
| 1707004200 | 9.16248747 | -0.03 | -0.32 | 9.2045218 | 9.26408582 | 9.11764577 | 1657 |
| 1706917800 | 9.19144798 | 0.29 | 3.21 | 8.91239157 | 9.29613864 | 8.86921474 | 5455 |
| 1706831400 | 8.90521596 | 0.13 | 1.54 | 8.74141746 | 8.93638234 | 8.60187124 | 5978 |
| 1706745000 | 8.77048275 | -0.29 | -3.20 | 9.14185752 | 9.14846944 | 8.6460541 | 9320 |
| 1706658600 | 9.06048546 | -0.22 | -2.37 | 9.2813142 | 9.30702822 | 9.06048546 | 3983 |
| 1706572200 | 9.28054296 | 0.12 | 1.27 | 9.09806595 | 9.38890992 | 8.8231662 | 12526 |
| 1706485800 | 9.16384506 | -0.03 | -0.33 | 9.18324877 | 9.24859085 | 9.07801939 | 6763 |
| 1706399400 | 9.19434224 | 0.02 | 0.18 | 9.2088444 | 9.25370028 | 9.12286474 | 2434 |
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
