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 | 0.51657024 | 18.3204950311 | 2.81963036 | 3.54028083 | 2.71570445 | 20605.5342857 | CX |
| 4 | 0.90412258 | 37.1749003348 | 2.43207802 | 4.12584772 | 2.34284951 | 27776.1292857 | CX |
| 12 | 1.40447808 | 72.7059950619 | 1.93172252 | 4.12584772 | 1.91752505 | 19493.4972619 | CX |
| 26 | 1.57051961 | 88.9469626107 | 1.76568099 | 4.12584772 | 1.71375236 | 24085.6261622 | CX |
| 52 | 0.45944005 | 15.9707435504 | 2.87676055 | 4.12584772 | 1.58181451 | 21614.2846467 | CX |
| 156 | -11.1494665 | -76.9689543673 | 14.4856671 | 14.76181019 | 0.86481745 | 65643.1874211 | CX |
| 260 | -11.1494665 | -76.9689543673 | 14.4856671 | 14.76181019 | 0.86481745 | 65643.1874211 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3.02019698 | -0.08 | -2.44 | 3.09320418 | 3.16544766 | 3.00007713 | 14545 |
| 1714261800 | 3.09560806 | 0.01 | 0.26 | 3.08536448 | 3.1246712 | 2.96682979 | 4339 |
| 1714175400 | 3.08772543 | -0.01 | -0.24 | 3.09526272 | 3.14189955 | 2.97044001 | 12511 |
| 1714089000 | 3.09524352 | -0.12 | -3.71 | 3.19621373 | 3.52979806 | 3.00754184 | 67397 |
| 1714002600 | 3.214494 | 0.11 | 3.67 | 3.10203725 | 3.54028083 | 3.08581653 | 28190 |
| 1713916200 | 3.10077515 | 0.14 | 4.88 | 2.96795287 | 3.19378895 | 2.93155586 | 11840 |
| 1713829800 | 2.9564089 | 0.04 | 1.45 | 2.81963036 | 3.537768 | 2.71570445 | 5415 |
| 1713743400 | 2.91413456 | -0.06 | -2.02 | 2.9682196 | 2.99670754 | 2.84363326 | 12421 |
| 1713657000 | 2.97431411 | 0.11 | 4.00 | 2.84979741 | 3.01519046 | 2.81029449 | 5517 |
| 1713570600 | 2.85980169 | 0.01 | 0.33 | 2.84466225 | 2.93683971 | 2.59328302 | 11405 |
| 1713484200 | 2.85052133 | 0.01 | 0.50 | 2.81963036 | 2.94110602 | 2.71570445 | 30071 |
| 1713397800 | 2.83624055 | 0.06 | 2.16 | 2.78168133 | 3.21708931 | 2.76802001 | 80163 |
| 1713311400 | 2.77630131 | 0.13 | 4.75 | 2.64985137 | 3.01964334 | 2.52510168 | 61277 |
| 1713225000 | 2.65047431 | -0.1 | -3.74 | 3.71399592 | 3.76964889 | 2.5674559 | 11325 |
| 1713138600 | 2.75338515 | 0.2 | 8.04 | 2.55285365 | 2.75574047 | 2.37175192 | 60866 |
| 1713052200 | 2.54847921 | -0.34 | -11.81 | 2.88847203 | 3.09832402 | 2.34284951 | 55839 |
| 1712965800 | 2.88990345 | -0.73 | -20.24 | 3.62016539 | 3.68985999 | 2.78891824 | 16420 |
| 1712879400 | 3.62334245 | -0.01 | -0.17 | 3.63380652 | 3.68636736 | 3.5650916 | 4357 |
| 1712793000 | 3.62945825 | 0.15 | 4.45 | 3.47164444 | 3.73370842 | 3.45908429 | 16544 |
| 1712706600 | 3.47479185 | -0.18 | -4.86 | 3.64690936 | 3.654433 | 3.4453543 | 7186 |
| 1712620200 | 3.65216738 | -0.05 | -1.37 | 3.71399592 | 3.82595948 | 3.62882164 | 30567 |
| 1712533800 | 3.70295201 | -0.05 | -1.25 | 3.74705335 | 3.77329194 | 3.52611239 | 17896 |
| 1712447400 | 3.74980552 | -0.02 | -0.49 | 3.77025816 | 3.98074189 | 3.69550326 | 16973 |
| 1712361000 | 3.7680928 | 0.06 | 1.56 | 3.71399592 | 3.92391658 | 3.66371543 | 20296 |
| 1712274600 | 3.71027238 | 0.11 | 3.14 | 3.62333309 | 3.9320149 | 3.59170864 | 68571 |
| 1712188200 | 3.59737689 | 0.15 | 4.46 | 3.44516166 | 3.67369145 | 3.3449194 | 18237 |
| 1712101800 | 3.44374146 | -0.32 | -8.44 | 3.74356548 | 4.12584772 | 3.42410239 | 55471 |
| 1712015400 | 3.76128081 | 0.1 | 2.86 | 2.43207802 | 3.9640051 | 2.42380675 | 32080 |
| 1711929000 | 3.65683804 | 0.15 | 4.26 | 3.51099915 | 3.6883885 | 3.49983198 | 5072 |
| 1711842600 | 3.5075688 | -0.11 | -2.92 | 3.61633847 | 3.77215386 | 3.50558048 | 20155 |
| 1711756200 | 3.61305501 | 0.05 | 1.27 | 3.56533063 | 3.61994491 | 3.39232189 | 9928 |
| 1711669800 | 3.56777415 | 0.27 | 8.29 | 3.30762016 | 3.59539096 | 3.30568848 | 13799 |
| 1711583400 | 3.29478657 | -0.29 | -8.09 | 3.58482392 | 3.62978334 | 3.28482281 | 14238 |
| 1711497000 | 3.58468566 | 0.04 | 1.25 | 3.53300241 | 3.70297266 | 3.48215091 | 19935 |
| 1711410600 | 3.54044502 | 0.12 | 3.42 | 2.43207802 | 3.8259713 | 2.42380675 | 118735 |
| 1711324200 | 3.42336325 | 0.15 | 4.53 | 3.26108158 | 3.43851087 | 3.21889548 | 3536 |
| 1711237800 | 3.2749893 | 0.11 | 3.40 | 3.18207484 | 3.56716435 | 3.17441359 | 31403 |
| 1711151400 | 3.16735648 | 0.09 | 2.80 | 3.08253353 | 3.17838869 | 3.04031554 | 9308 |
| 1711065000 | 3.08114808 | -0.11 | -3.45 | 3.32852198 | 3.34172454 | 3.01095402 | 2367 |
| 1710978600 | 3.19112014 | 0.22 | 7.31 | 2.97852501 | 3.23558111 | 2.9456784 | 4710 |
| 1710892200 | 2.97385753 | -0.14 | -4.47 | 3.10997633 | 3.14244273 | 2.73608563 | 14329 |
| 1710805800 | 3.11292595 | 0.02 | 0.54 | 2.43207802 | 3.29436497 | 2.42380675 | 7814 |
| 1710719400 | 3.0962445 | 0.15 | 4.98 | 3.02077534 | 3.18061359 | 2.86293984 | 19125 |
| 1710633000 | 2.94943696 | -0.33 | -10.12 | 3.29020692 | 3.35887959 | 2.93832 | 10288 |
| 1710546600 | 3.28164446 | 0.1 | 3.02 | 2.43207802 | 3.9065052 | 2.42380675 | 37969 |
| 1710460200 | 3.18532831 | -0.14 | -4.09 | 3.31800094 | 3.32403999 | 3.0586412 | 5435 |
| 1710373800 | 3.32111585 | 0.12 | 3.77 | 3.19735603 | 3.41843607 | 3.10588028 | 19706 |
| 1710287400 | 3.20057034 | 0.15 | 5.01 | 3.05503587 | 3.20383167 | 3.04800503 | 4760 |
| 1710201000 | 3.04793491 | 0.08 | 2.86 | 2.43207802 | 3.13422572 | 2.42380675 | 33243 |
| 1710114600 | 2.96332341 | -0.11 | -3.61 | 3.07641986 | 3.08466031 | 2.92057981 | 4493 |
| 1710028200 | 3.07429901 | -0.03 | -1.05 | 3.12600608 | 3.16009932 | 3.0255798 | 11829 |
| 1709941800 | 3.10679292 | 0.18 | 6.19 | 2.91592582 | 3.3830722 | 2.88443223 | 26902 |
| 1709855400 | 2.92558208 | 0.06 | 2.12 | 2.86820884 | 2.94037578 | 2.80355995 | 1687 |
| 1709769000 | 2.86496248 | 0.02 | 0.65 | 2.81372144 | 2.89487155 | 2.69794958 | 7987 |
| 1709682600 | 2.84646986 | -0.11 | -3.78 | 2.96028019 | 2.99276406 | 2.70962132 | 8614 |
| 1709596200 | 2.95834043 | -0.01 | -0.39 | 2.43207802 | 3.08886067 | 2.42380675 | 14297 |
| 1709509800 | 2.96994973 | -0.13 | -4.24 | 3.0999865 | 3.1806277 | 2.90193907 | 8479 |
| 1709423400 | 3.1014815 | 0.22 | 7.62 | 2.88582371 | 3.1309909 | 2.85084806 | 7831 |
| 1709337000 | 2.88196807 | 0.12 | 4.53 | 2.75454043 | 2.92122289 | 2.73044751 | 7754 |
| 1709250600 | 2.75719329 | 0.02 | 0.81 | 2.72744219 | 2.84602861 | 2.70121131 | 11823 |
| 1709164200 | 2.73512208 | -0.07 | -2.64 | 2.81151983 | 2.84061229 | 2.60712172 | 27965 |
| 1709077800 | 2.80940677 | -0.01 | -0.26 | 2.82193731 | 2.88807416 | 2.77102474 | 8253 |
| 1708991400 | 2.81672585 | -0.02 | -0.65 | 2.43207802 | 2.85576283 | 2.42380675 | 6134 |
| 1708905000 | 2.83514823 | 0.08 | 2.75 | 2.75559298 | 2.85879023 | 2.74683299 | 4351 |
| 1708818600 | 2.75934455 | -0.01 | -0.33 | 2.76182479 | 2.7911997 | 2.7275432 | 5167 |
| 1708732200 | 2.76835029 | 0.02 | 0.64 | 2.75070439 | 2.80047298 | 2.71398774 | 2622 |
| 1708645800 | 2.75087061 | -0.02 | -0.64 | 2.7581884 | 2.80316626 | 2.68784675 | 8552 |
| 1708559400 | 2.76867981 | -0.02 | -0.68 | 2.79064021 | 2.85551737 | 2.6842776 | 18988 |
| 1708473000 | 2.7877603 | 0.06 | 2.39 | 2.72500454 | 2.90341249 | 2.66435121 | 29643 |
| 1708386600 | 2.72280375 | 0.03 | 0.99 | 2.43207802 | 2.79483672 | 2.42380675 | 71546 |
| 1708300200 | 2.69621007 | -0.02 | -0.69 | 2.70978743 | 2.75892927 | 2.65417708 | 5598 |
| 1708213800 | 2.71495153 | 0 | 0.14 | 2.70779482 | 3.11145962 | 2.67393932 | 70085 |
| 1708127400 | 2.71107917 | 0.13 | 4.91 | 2.58333326 | 2.71699104 | 2.52935849 | 8075 |
| 1708041000 | 2.58425077 | 0.05 | 1.99 | 2.53171321 | 2.61272416 | 2.4956514 | 4778 |
| 1707954600 | 2.53381187 | 0.02 | 0.98 | 2.50487215 | 2.55796684 | 2.49072149 | 3056 |
| 1707868200 | 2.50916001 | 0 | 0.11 | 2.50345441 | 2.53447738 | 2.46753477 | 1764 |
| 1707781800 | 2.50648245 | 0.01 | 0.24 | 2.43207802 | 2.53758666 | 2.42380675 | 10002 |
| 1707695400 | 2.50058532 | -0 | -0.19 | 2.49900457 | 2.61139268 | 2.47726444 | 7730 |
| 1707609000 | 2.50542182 | 0.07 | 2.90 | 2.4380415 | 2.55829731 | 2.43033825 | 4042 |
| 1707522600 | 2.43472337 | 0 | 0.13 | 2.43207802 | 2.47764832 | 2.42380675 | 3027 |
| 1707436200 | 2.43155756 | -0.04 | -1.78 | 2.48295781 | 2.49770199 | 2.41235754 | 1942 |
| 1707349800 | 2.47561367 | 0.06 | 2.60 | 2.41192505 | 2.47944677 | 2.40924952 | 2044 |
| 1707263400 | 2.41288683 | 0.07 | 3.09 | 2.34089377 | 2.5032686 | 2.32123995 | 15757 |
| 1707177000 | 2.34062651 | -0.03 | -1.34 | 1.93172252 | 2.66118237 | 1.91752505 | 21019 |
| 1707090600 | 2.37234265 | -0.07 | -2.91 | 2.44403943 | 2.47599255 | 2.3441099 | 6881 |
| 1707004200 | 2.44350258 | -0.06 | -2.43 | 2.5054881 | 2.5160138 | 2.43286125 | 4367 |
| 1706917800 | 2.50448087 | -0.03 | -1.24 | 2.53793716 | 2.58263996 | 2.47868537 | 15311 |
| 1706831400 | 2.53587319 | 0.06 | 2.42 | 2.4741885 | 2.56579528 | 2.38027607 | 15527 |
| 1706745000 | 2.47587165 | -0.16 | -6.17 | 2.65019547 | 2.69146893 | 2.46561581 | 4284 |
| 1706658600 | 2.63872429 | 0.03 | 1.09 | 2.60685387 | 2.6948378 | 2.59256186 | 6409 |
| 1706572200 | 2.61034627 | -0.01 | -0.54 | 1.93172252 | 2.66118237 | 1.91752505 | 4013 |
| 1706485800 | 2.62454814 | 0.02 | 0.95 | 2.59984353 | 2.7228668 | 2.5688775 | 3022 |
| 1706399400 | 2.59997621 | -0.02 | -0.75 | 2.61415092 | 2.65542844 | 2.55078456 | 6084 |
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
