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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 8.34252458 | 857.030705802 | 0.9734219 | 12308.1458823 | 0.92597232 | 0.50646214 | CX |
| 52 | 8.51750666 | 1066.76877163 | 0.79843982 | 85083.4537987 | 0.70680355 | 15.76912831 | CX |
| 156 | -40.25721537 | -81.2076814705 | 49.57316185 | 85083.4537987 | 0.70680355 | 9.12125571 | CX |
| 260 | -40.25721537 | -81.2076814705 | 49.57316185 | 85083.4537987 | 0.70680355 | 9.12125571 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 9.25360926 | -0 | -0.03 | 9.26709446 | 9.35449377 | 9.18939558 | 0 |
| 1715385000 | 9.25666252 | -0.4 | -4.10 | 9.636188 | 9.70806662 | 9.16099398 | 0 |
| 1715298600 | 9.65221757 | 0.2 | 2.09 | 9.46237532 | 9.72330107 | 9.3905603 | 0 |
| 1715212200 | 9.45496482 | -0.14 | -1.50 | 9.58081602 | 9.66067762 | 9.34946863 | 0 |
| 1715125800 | 9.59923094 | -0.16 | -1.64 | 9.75889053 | 9.95267657 | 9.56758526 | 0 |
| 1715039400 | 9.75968565 | -0.21 | -2.14 | 9.80538901 | 10.19862232 | 1.39573324 | 0 |
| 1714953000 | 9.97274534 | 0.06 | 0.60 | 9.91043993 | 10.0821535 | 9.78086758 | 0 |
| 1714866600 | 9.91311152 | 0.04 | 0.37 | 9.86473658 | 10.06990869 | 9.84826174 | 0 |
| 1714780200 | 9.8764089 | 0.37 | 3.88 | 9.5076016 | 9.93985928 | 9.41689459 | 0 |
| 1714693800 | 9.50782423 | 0.03 | 0.33 | 9.46530135 | 9.58116587 | 9.21038668 | 0 |
| 1714607400 | 9.47611495 | -0.13 | -1.40 | 9.57722209 | 9.60352457 | 8.95044686 | 0 |
| 1714521000 | 9.61033078 | -0.62 | -6.02 | 10.2046334 | 10.33296537 | 9.27991175 | 0 |
| 1714434600 | 10.2262606 | -0.16 | -1.53 | 9.80538901 | 10.28096468 | 1.39376328 | 0 |
| 1714348200 | 10.38566576 | 0.04 | 0.37 | 10.34788177 | 10.64519211 | 10.33147055 | 0 |
| 1714261800 | 10.34756373 | 0.4 | 4.00 | 9.96005526 | 10.43184618 | 9.79718339 | 0 |
| 1714175400 | 9.94981415 | -0.09 | -0.91 | 10.03508255 | 10.06904997 | 9.87144737 | 0 |
| 1714089000 | 10.04163432 | 0.07 | 0.71 | 9.98534 | 10.14325033 | 9.77193046 | 0 |
| 1714002600 | 9.9704554 | -0.27 | -2.62 | 10.24871472 | 10.46994821 | 9.8723697 | 0 |
| 1713916200 | 10.23821917 | 0.06 | 0.56 | 10.17677249 | 10.37730112 | 10.03396938 | 0 |
| 1713829800 | 10.18100251 | 0.17 | 1.69 | 9.80538901 | 10.2729181 | 9.30713657 | 0 |
| 1713743400 | 10.01141985 | -0.01 | -0.12 | 10.01746274 | 10.16608611 | 9.92227128 | 0 |
| 1713657000 | 10.02363286 | 0.26 | 2.71 | 9.71646306 | 10.08660616 | 9.60870874 | 0 |
| 1713570600 | 9.75882692 | 0 | 0.05 | 9.73745417 | 9.9332439 | 9.13163824 | 0 |
| 1713484200 | 9.75427885 | 0.27 | 2.83 | 9.50788784 | 9.84167817 | 9.40554032 | 0 |
| 1713397800 | 9.48603801 | -0.33 | -3.33 | 9.80538901 | 9.92160338 | 9.30713657 | 0 |
| 1713311400 | 9.81244965 | -0.05 | -0.53 | 9.84950212 | 9.93674242 | 9.54128278 | 0 |
| 1713225000 | 9.86486379 | -0.19 | -1.88 | 10.01183331 | 10.40805627 | 9.66086845 | 0 |
| 1713138600 | 10.05432439 | 0.42 | 4.39 | 9.56691736 | 10.08657436 | 9.27033854 | 0 |
| 1713052200 | 9.63170354 | -0.68 | -6.63 | 10.26808378 | 10.49313384 | 9.18856865 | 0 |
| 1712965800 | 10.3155682 | -0.84 | -7.52 | 11.14353995 | 11.29896952 | 9.95957819 | 0 |
| 1712879400 | 11.15473521 | -0.1 | -0.93 | 11.24611011 | 11.50057952 | 11.05878043 | 0 |
| 1712793000 | 11.25911823 | 0.1 | 0.88 | 11.14897856 | 11.31340886 | 10.86919261 | 0 |
| 1712706600 | 11.16093712 | -0.59 | -5.01 | 11.7616961 | 11.84515163 | 11.01314068 | 0 |
| 1712620200 | 11.74926046 | 0.76 | 6.92 | 11.59176359 | 11.84464276 | 10.88496774 | 0 |
| 1712533800 | 10.98919174 | 0.29 | 2.76 | 10.66964992 | 10.99755638 | 10.64363368 | 0 |
| 1712447400 | 10.694553 | 0.12 | 1.12 | 10.53979133 | 10.794706 | 10.5375332 | 0 |
| 1712361000 | 10.57623952 | -0.01 | -0.07 | 10.59274616 | 10.6431248 | 10.2458523 | 0 |
| 1712274600 | 10.58374543 | 0.03 | 0.29 | 10.51189861 | 10.95204385 | 10.35367023 | 0 |
| 1712188200 | 10.55337194 | 0.13 | 1.23 | 10.45299631 | 10.7094058 | 10.20692334 | 0 |
| 1712101800 | 10.42472193 | -0.75 | -6.74 | 11.15161835 | 11.15161835 | 10.23917331 | 0 |
| 1712015400 | 11.17862054 | -0.41 | -3.51 | 11.59176359 | 11.59176359 | 1.53282292 | 0 |
| 1711929000 | 11.58486197 | 0.43 | 3.83 | 11.15782026 | 11.61933826 | 11.15782026 | 0 |
| 1711842600 | 11.15702515 | -0.02 | -0.22 | 11.16780694 | 11.34133338 | 11.09964947 | 0 |
| 1711756200 | 11.18186462 | -0.15 | -1.36 | 11.32943842 | 11.39171203 | 11.04876195 | 0 |
| 1711669800 | 11.33589478 | 0.22 | 2.01 | 11.13221748 | 11.48563131 | 11.02824792 | 0 |
| 1711583400 | 11.11246676 | -0.29 | -2.58 | 11.40936364 | 11.65661337 | 11.013904 | 0 |
| 1711497000 | 11.40666024 | 0.02 | 0.15 | 11.3942564 | 11.68975387 | 11.28761524 | 0 |
| 1711410600 | 11.38913585 | 0.4 | 3.62 | 12.16059065 | 12.24776733 | 10.91890336 | 0 |
| 1711324200 | 10.99141807 | 0.32 | 3.03 | 10.64280676 | 11.03883888 | 10.50401105 | 0 |
| 1711237800 | 10.66850495 | 0.12 | 1.12 | 10.58794365 | 10.88235976 | 10.40738837 | 0 |
| 1711151400 | 10.55060493 | -0.56 | -5.01 | 11.11854146 | 11.2602314 | 10.35716875 | 0 |
| 1711065000 | 11.10750523 | -0.08 | -0.71 | 11.15425814 | 11.39969501 | 10.85033242 | 0 |
| 1710978600 | 11.18669893 | 1.09 | 10.84 | 10.04840872 | 11.23682314 | 9.74810874 | 0 |
| 1710892200 | 10.09220379 | -1.12 | -9.97 | 11.1905473 | 11.24550582 | 10.03438285 | 0 |
| 1710805800 | 11.20988456 | -0.35 | -3.01 | 12.16059065 | 12.24776733 | 1.58314665 | 0 |
| 1710719400 | 11.55744632 | 0.36 | 3.24 | 11.28818773 | 11.69134411 | 10.8880846 | 0 |
| 1710633000 | 11.1952544 | -0.7 | -5.92 | 11.9166168 | 12.01502054 | 11.07519165 | 0 |
| 1710546600 | 11.89912421 | -0.46 | -3.69 | 12.16059065 | 12.24776733 | 11.41709218 | 0 |
| 1710460200 | 12.3544403 | -0.39 | -3.05 | 12.72929049 | 12.75565659 | 11.83980845 | 0 |
| 1710373800 | 12.74293471 | 0.11 | 0.83 | 12.64834753 | 12.9729463 | 12.53722191 | 0 |
| 1710287400 | 12.63743852 | -0.31 | -2.37 | 12.95573995 | 13.01572362 | 12.25505061 | 0 |
| 1710201000 | 12.94390861 | 0.59 | 4.75 | 12.16059065 | 13.00780425 | 12.03047762 | 0 |
| 1710114600 | 12.3571755 | -0.1 | -0.82 | 12.43850012 | 12.62055022 | 12.10168835 | 0 |
| 1710028200 | 12.45980927 | 0.08 | 0.63 | 12.37896172 | 12.5642241 | 12.34598025 | 0 |
| 1709941800 | 12.38169692 | 0.09 | 0.76 | 12.32352613 | 12.7212439 | 12.18231326 | 0 |
| 1709855400 | 12.28831832 | 0.16 | 1.33 | 12.16059065 | 12.52892088 | 11.90179581 | 0 |
| 1709769000 | 12.12659143 | 0.84 | 7.48 | 11.32190071 | 12.40402382 | 11.15053699 | 0 |
| 1709682600 | 11.28290815 | -0.27 | -2.32 | 11.55719188 | 12.15340279 | 10.31808077 | 0 |
| 1709596200 | 11.5505447 | 0.47 | 4.26 | 10.10899667 | 11.58397144 | 10.07687392 | 0 |
| 1709509800 | 11.07837212 | 0.19 | 1.79 | 10.87959275 | 11.10648748 | 10.72689838 | 0 |
| 1709423400 | 10.8839818 | -0.03 | -0.32 | 10.91588191 | 11.00394912 | 10.81754178 | 0 |
| 1709337000 | 10.91855351 | 0.25 | 2.31 | 10.63180233 | 10.9719536 | 10.63180233 | 0 |
| 1709250600 | 10.67203528 | -0.04 | -0.41 | 10.798777 | 11.19703546 | 10.52455688 | 0 |
| 1709164200 | 10.71557591 | 0.41 | 3.94 | 10.32002086 | 11.08718202 | 10.28147356 | 0 |
| 1709077800 | 10.30904823 | 0.21 | 2.04 | 10.10899667 | 10.45923003 | 10.07687392 | 0 |
| 1708991400 | 10.10292197 | 0.2 | 2.03 | 4548.98911985 | 4725.11125764 | 1.35826454 | 0 |
| 1708905000 | 9.90220251 | 0.39 | 4.11 | 9.51927392 | 9.90767292 | 9.49557942 | 0 |
| 1708818600 | 9.51151358 | 0.21 | 2.26 | 9.29342875 | 9.55190555 | 9.24619877 | 0 |
| 1708732200 | 9.30096646 | -0.15 | -1.54 | 9.44138421 | 9.51358088 | 9.24629418 | 0 |
| 1708645800 | 9.44647297 | -0.02 | -0.26 | 9.4148909 | 9.63462957 | 9.2497609 | 0 |
| 1708559400 | 9.47086717 | -0.12 | -1.23 | 9.57435966 | 9.59767251 | 9.15809975 | 0 |
| 1708473000 | 9.58921246 | 0.22 | 2.32 | 9.37007808 | 9.64537956 | 9.15380612 | 0 |
| 1708386600 | 9.37150929 | 0.23 | 2.55 | 4548.98911985 | 4725.11125764 | 9.19397545 | 0 |
| 1708300200 | 9.13838084 | 0.27 | 3.05 | 8.86212521 | 9.20962336 | 8.80051951 | 0 |
| 1708213800 | 8.86753201 | -0.07 | -0.80 | 8.9141259 | 8.91835592 | 8.66407735 | 0 |
| 1708127400 | 8.93861552 | -12 | -99.93 | 12170.2240517 | 12308.1458823 | 8.78541228 | 0 |
| 1708041000 | 12167.3399186 | 176.92 | 1.48 | 11956.2816367 | 12339.0104118 | 11903.8937254 | 0 |
| 1707954600 | 11990.4177202 | 626.16 | 5.51 | 11354.9183492 | 11997.2621556 | 11281.0501028 | 0 |
| 1707868200 | 11364.2594969 | 6 | 127.84 | 5016.19366456 | 11563.6951526 | 10.0917886 | 2 |
| 1707781800 | 4987.81050008 | 283.17 | 6.02 | 4548.98911985 | 5002.25567115 | 4544.70628629 | 0 |
| 1707695400 | 4704.63630775 | 9.05 | 0.19 | 4691.71266965 | 4767.9395932 | 4686.30277463 | 0 |
| 1707609000 | 4695.58224734 | 22.5 | 0.48 | 4682.07629415 | 4727.30902749 | 4650.36829835 | 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
