We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.426439232409 | 4.69 | 13.5 | 4.63 | 2847.21622581 | CX |
| 4 | -0.25 | -5.08130081301 | 4.92 | 13.5 | 4.63 | 2841.58131737 | CX |
| 12 | -0.54 | -10.3646833013 | 5.21 | 13.5 | 4.63 | 3305.05917704 | CX |
| 26 | -0.53 | -10.1923076923 | 5.2 | 13.5 | 4.63 | 3398.82531424 | CX |
| 52 | -4.37 | -48.3407079646 | 9.04 | 14 | 3.05 | 2846.90232422 | CX |
| 156 | -1.34 | -22.2961730449 | 6.01 | 29.27 | 3.05 | 2050.52291355 | CX |
| 260 | -1.18 | -20.1709401709 | 5.85 | 29.27 | 3.05 | 2058.54673156 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 4.66 | 0.01 | 0.22 | 4.65 | 4.68 | 4.63 | 2846 |
| 1715730600 | 4.65 | 0 | 0.00 | 4.65 | 4.68 | 4.63 | 2884 |
| 1715644200 | 4.65 | 0 | 0.00 | 11.71 | 13.5 | 4.65 | 2670 |
| 1715557800 | 4.65 | 0 | 0.00 | 4.65 | 4.66 | 4.65 | 2912 |
| 1715471400 | 4.65 | -0.02 | -0.43 | 4.67 | 4.7 | 4.63 | 2823 |
| 1715385000 | 4.67 | -0.01 | -0.21 | 4.68 | 5.2 | 4.66 | 2954 |
| 1715298600 | 4.68 | -0.01 | -0.21 | 4.69 | 4.75 | 4.66 | 2838 |
| 1715212200 | 4.69 | 0.02 | 0.43 | 4.67 | 4.7 | 4.66 | 2855 |
| 1715125800 | 4.67 | 0.03 | 0.65 | 4.64 | 4.67 | 4.63 | 2868 |
| 1715039400 | 4.64 | 0 | 0.00 | 4.64 | 4.65 | 4.63 | 2240 |
| 1714953000 | 4.64 | -0.01 | -0.22 | 4.65 | 4.66 | 4.63 | 2872 |
| 1714866600 | 4.65 | -0.02 | -0.43 | 4.7 | 4.71 | 4.63 | 3054 |
| 1714780200 | 4.67 | -0.07 | -1.48 | 4.74 | 4.75 | 4.67 | 2864 |
| 1714693800 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.73 | 2824 |
| 1714607400 | 4.74 | -0.01 | -0.21 | 4.75 | 4.76 | 4.73 | 2831 |
| 1714521000 | 4.75 | -0.03 | -0.63 | 4.77 | 4.8 | 4.73 | 2783 |
| 1714434600 | 4.78 | 0.11 | 2.36 | 11.71 | 13.5 | 4.63 | 3436 |
| 1714348200 | 4.67 | -0.01 | -0.21 | 4.67 | 4.7 | 4.67 | 2788 |
| 1714261800 | 4.68 | -0.02 | -0.43 | 4.7 | 4.71 | 4.63 | 2881 |
| 1714175400 | 4.7 | 0 | 0.00 | 4.7 | 4.72 | 4.69 | 2888 |
| 1714089000 | 4.7 | -0.21 | -4.28 | 4.91 | 4.92 | 4.69 | 2905 |
| 1714002600 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.89 | 2797 |
| 1713916200 | 4.91 | 0.14 | 2.94 | 4.77 | 4.93 | 4.77 | 2797 |
| 1713829800 | 4.77 | 0.05 | 1.06 | 11.71 | 13.5 | 4.72 | 2500 |
| 1713743400 | 4.72 | 0.02 | 0.43 | 4.7 | 4.74 | 4.7 | 2919 |
| 1713657000 | 4.7 | 0.01 | 0.21 | 4.69 | 4.73 | 4.68 | 2981 |
| 1713570600 | 4.69 | -0.06 | -1.26 | 4.75 | 4.82 | 4.63 | 2724 |
| 1713484200 | 4.75 | -0.17 | -3.46 | 4.92 | 4.94 | 4.69 | 2816 |
| 1713397800 | 4.92 | 0 | 0.00 | 4.92 | 4.94 | 4.91 | 2696 |
| 1713311400 | 4.92 | 0 | 0.00 | 4.92 | 4.94 | 4.92 | 2625 |
| 1713225000 | 4.92 | -0.02 | -0.40 | 4.94 | 4.95 | 4.92 | 2753 |
| 1713138600 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.92 | 2728 |
| 1713052200 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.92 | 2720 |
| 1712965800 | 4.94 | -0.17 | -3.33 | 5.11 | 5.2 | 4.83 | 2040 |
| 1712879400 | 5.11 | 0 | 0.00 | 5.11 | 5.12 | 5.1 | 2633 |
| 1712793000 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.08 | 2711 |
| 1712706600 | 5.11 | -0.08 | -1.54 | 5.19 | 5.19 | 5.08 | 2723 |
| 1712620200 | 5.19 | 0.08 | 1.57 | 5.11 | 5.2 | 5.1 | 2490 |
| 1712533800 | 5.11 | 0.06 | 1.19 | 5.05 | 5.13 | 5.03 | 3013 |
| 1712447400 | 5.05 | 0.04 | 0.80 | 5.01 | 5.11 | 5 | 3066 |
| 1712361000 | 5.01 | -0.14 | -2.72 | 5.15 | 5.15 | 5 | 1287 |
| 1712274600 | 5.15 | 0.2 | 4.04 | 4.95 | 5.18 | 4.94 | 2830 |
| 1712188200 | 4.95 | -0.17 | -3.32 | 5.13 | 5.13 | 4.8 | 3300 |
| 1712101800 | 5.12 | 0 | 0.00 | 5.11 | 5.14 | 5.1 | 2975 |
| 1712015400 | 5.12 | -0.14 | -2.66 | 5.26 | 5.28 | 5.03 | 2785 |
| 1711929000 | 5.26 | 0.32 | 6.48 | 4.94 | 5.86 | 4.93 | 3334 |
| 1711842600 | 4.94 | 0.02 | 0.41 | 4.93 | 4.95 | 4.9 | 3175 |
| 1711756200 | 4.92 | 0.02 | 0.41 | 4.91 | 4.94 | 4.83 | 3694 |
| 1711669800 | 4.9 | -0.2 | -3.92 | 5.1 | 5.12 | 4.83 | 4423 |
| 1711583400 | 5.1 | 0.09 | 1.80 | 5.01 | 5.19 | 5.01 | 4682 |
| 1711497000 | 5.01 | -0.17 | -3.28 | 5.18 | 5.86 | 5 | 4606 |
| 1711410600 | 5.18 | 0.04 | 0.78 | 5.15 | 5.21 | 5.14 | 5417 |
| 1711324200 | 5.14 | -0.03 | -0.58 | 5.17 | 5.17 | 5.08 | 2216 |
| 1711237800 | 5.17 | -0.01 | -0.19 | 5.18 | 5.19 | 5.17 | 3778 |
| 1711151400 | 5.18 | 0.06 | 1.17 | 5.12 | 5.27 | 5.11 | 4562 |
| 1711065000 | 5.12 | -0.1 | -1.92 | 5.22 | 5.25 | 5.06 | 4464 |
| 1710978600 | 5.22 | 0 | 0.00 | 5.22 | 5.23 | 5.21 | 4751 |
| 1710892200 | 5.22 | -0.01 | -0.19 | 5.23 | 5.25 | 5.2 | 4699 |
| 1710805800 | 5.23 | 0 | 0.00 | 5.23 | 5.31 | 5.21 | 4025 |
| 1710719400 | 5.23 | -0.34 | -6.10 | 5.57 | 5.59 | 5.21 | 4670 |
| 1710633000 | 5.57 | -0.02 | -0.36 | 5.59 | 5.6 | 5.5 | 4289 |
| 1710546600 | 5.59 | 0.04 | 0.72 | 5.55 | 5.6 | 5.53 | 2901 |
| 1710460200 | 5.55 | 0.04 | 0.73 | 5.51 | 5.57 | 5.42 | 4053 |
| 1710373800 | 5.51 | 0.14 | 2.61 | 5.37 | 5.86 | 5.32 | 2812 |
| 1710287400 | 5.37 | 0.12 | 2.29 | 5.26 | 5.4 | 5.25 | 2470 |
| 1710201000 | 5.25 | -0.16 | -2.96 | 5.37 | 5.37 | 5.08 | 5263 |
| 1710114600 | 5.41 | -0.1 | -1.81 | 5.51 | 5.57 | 5.41 | 4267 |
| 1710028200 | 5.51 | 0.18 | 3.38 | 5.33 | 5.56 | 5.06 | 3885 |
| 1709941800 | 5.33 | -0.02 | -0.37 | 5.35 | 5.41 | 5.31 | 4599 |
| 1709855400 | 5.35 | -0.13 | -2.37 | 5.48 | 5.58 | 5.32 | 4774 |
| 1709769000 | 5.48 | -0.02 | -0.36 | 5.5 | 5.58 | 5.43 | 4492 |
| 1709682600 | 5.5 | 0.08 | 1.48 | 5.42 | 5.65 | 5.39 | 4539 |
| 1709596200 | 5.42 | -0.04 | -0.73 | 5.46 | 5.49 | 5.38 | 2676 |
| 1709509800 | 5.46 | -0.03 | -0.55 | 5.49 | 5.49 | 5.06 | 3987 |
| 1709423400 | 5.49 | 0.16 | 3.00 | 5.33 | 5.8 | 5.31 | 3198 |
| 1709337000 | 5.33 | -0.38 | -6.65 | 5.71 | 5.72 | 5.2 | 3989 |
| 1709250600 | 5.71 | -0.14 | -2.39 | 5.85 | 5.85 | 5.68 | 3332 |
| 1709164200 | 5.85 | 0.3 | 5.41 | 5.55 | 5.86 | 5.54 | 3828 |
| 1709077800 | 5.55 | 0.22 | 4.13 | 5.33 | 5.57 | 5.32 | 3944 |
| 1708991400 | 5.33 | -0.02 | -0.37 | 5.35 | 5.75 | 5.32 | 3358 |
| 1708905000 | 5.35 | -0.23 | -4.12 | 5.58 | 5.61 | 5.33 | 3540 |
| 1708818600 | 5.58 | 0.36 | 6.90 | 5.22 | 5.64 | 5.1 | 3619 |
| 1708732200 | 5.22 | 0 | 0.00 | 5.22 | 5.23 | 5.2 | 2957 |
| 1708645800 | 5.22 | 0.01 | 0.19 | 5.21 | 5.23 | 5.21 | 3391 |
| 1708559400 | 5.21 | -0.01 | -0.19 | 5.22 | 5.23 | 5.2 | 3466 |
| 1708473000 | 5.22 | 0.04 | 0.77 | 5.18 | 5.23 | 5.17 | 998 |
| 1708386600 | 5.18 | 0.1 | 1.97 | 5.09 | 5.2 | 5.06 | 3642 |
| 1708300200 | 5.08 | -0.15 | -2.87 | 5.23 | 5.23 | 5.07 | 3922 |
| 1708213800 | 5.23 | 0.1 | 1.95 | 5.13 | 5.23 | 5.12 | 4149 |
| 1708127400 | 5.13 | 0.01 | 0.20 | 5.12 | 5.15 | 5.12 | 580 |
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
