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 | 0.02089506 | 0.38804739025 | 5.38466706 | 5.53496562 | 2.15346169 | 1774.52893878 | CX |
| 4 | -0.20759939 | -3.69843963389 | 5.61316151 | 5.76567486 | 2.15346169 | 1923.91784537 | CX |
| 12 | 1.70149975 | 45.936044808 | 3.70406237 | 5.78392778 | 2.15346169 | 2754.98789061 | CX |
| 26 | 1.63160517 | 43.2332745608 | 3.77395695 | 5.78392778 | 2.15346169 | 3318.34121054 | CX |
| 52 | 2.21622568 | 69.4886137506 | 3.18933644 | 5.78392778 | 2.15346169 | 2703.26891545 | CX |
| 156 | 3.4523125 | 176.747122572 | 1.95324962 | 6.77024606 | 0.9626166 | 3543.68262174 | CX |
| 260 | 5.34004648 | 8150.79648157 | 0.06551564 | 8.16134704 | 0.00094272 | 12708.2522779 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 5.47233246 | 0.11 | 1.99 | 5.36149036 | 5.52454607 | 5.3266649 | 1868 |
| 1714175400 | 5.3656779 | -0.05 | -0.97 | 5.42011056 | 5.53496562 | 5.33041997 | 1671 |
| 1714089000 | 5.41844821 | 0.03 | 0.60 | 5.39262584 | 5.49094276 | 5.33628533 | 2219 |
| 1714002600 | 5.38601272 | 0 | 0.02 | 5.39915616 | 5.42242926 | 5.24152129 | 1729 |
| 1713916200 | 5.38467706 | -0 | -0.06 | 5.39103198 | 5.42625803 | 5.34106944 | 1810 |
| 1713829800 | 5.38777015 | -0.02 | -0.39 | 3.8886101 | 5.44171362 | 2.15346169 | 1377 |
| 1713743400 | 5.40866421 | 0.02 | 0.36 | 5.38466706 | 5.45117326 | 5.3361044 | 1743 |
| 1713657000 | 5.38924844 | -0.05 | -0.85 | 5.40363454 | 5.47100313 | 5.36094613 | 1729 |
| 1713570600 | 5.43530875 | -0.05 | -0.94 | 5.47103466 | 5.665527 | 5.34437536 | 2536 |
| 1713484200 | 5.48663822 | -0.01 | -0.14 | 5.50010594 | 5.59610538 | 5.39186371 | 1950 |
| 1713397800 | 5.49445984 | -0.03 | -0.57 | 5.53625096 | 5.59538357 | 5.40001895 | 2298 |
| 1713311400 | 5.52580703 | -0.04 | -0.80 | 5.5754214 | 5.61275081 | 5.36814792 | 2649 |
| 1713225000 | 5.57033281 | -0.09 | -1.64 | 3.8886101 | 5.69279951 | 3.864026 | 2287 |
| 1713138600 | 5.66333312 | 0.17 | 3.02 | 5.42130689 | 5.76567486 | 5.38918971 | 1768 |
| 1713052200 | 5.49721098 | 0.06 | 1.18 | 5.43919587 | 5.67816566 | 5.21646865 | 1723 |
| 1712965800 | 5.43299492 | 0.03 | 0.57 | 5.39172366 | 5.49841062 | 5.25095981 | 2038 |
| 1712879400 | 5.40233598 | -0.14 | -2.54 | 5.53547461 | 5.56628407 | 5.3649304 | 2107 |
| 1712793000 | 5.5433363 | 0.16 | 2.89 | 5.35366494 | 5.60444068 | 5.27934241 | 1659 |
| 1712706600 | 5.3876706 | 0.02 | 0.30 | 5.38247681 | 5.41626677 | 5.26283604 | 1826 |
| 1712620200 | 5.37169599 | 0.01 | 0.27 | 3.8886101 | 5.490705 | 3.864026 | 1377 |
| 1712533800 | 5.35698564 | 0.02 | 0.39 | 5.32734477 | 5.38208442 | 5.30665254 | 1719 |
| 1712447400 | 5.33638941 | 0.01 | 0.22 | 5.30566064 | 5.39556036 | 5.2942127 | 1833 |
| 1712361000 | 5.32457889 | 0.12 | 2.29 | 5.20395347 | 5.43223114 | 5.1210592 | 3044 |
| 1712274600 | 5.20535494 | -0.27 | -4.91 | 5.45360531 | 5.56685792 | 5.19467602 | 1974 |
| 1712188200 | 5.47389697 | -0.14 | -2.42 | 5.61558343 | 5.68894129 | 5.44131813 | 1748 |
| 1712101800 | 5.60983173 | -0 | -0.04 | 5.60169065 | 5.65117128 | 5.45928992 | 1592 |
| 1712015400 | 5.61214572 | 0.06 | 1.09 | 3.8886101 | 5.705359 | 3.864026 | 1491 |
| 1711929000 | 5.55166799 | -0.06 | -1.09 | 5.61316151 | 5.64626173 | 5.37434709 | 2087 |
| 1711842600 | 5.61310331 | -0.03 | -0.49 | 5.65763247 | 5.65887128 | 5.57542915 | 1720 |
| 1711756200 | 5.640783 | 0.05 | 0.92 | 5.59682136 | 5.65516541 | 5.57048904 | 1897 |
| 1711669800 | 5.58939852 | -0.01 | -0.13 | 5.62360551 | 5.65967971 | 5.55601897 | 2550 |
| 1711583400 | 5.59654329 | 0.02 | 0.33 | 5.57166653 | 5.72281016 | 5.43595977 | 3302 |
| 1711497000 | 5.57840174 | -0 | -0.06 | 5.5821504 | 5.67522403 | 5.5394755 | 2778 |
| 1711410600 | 5.58151604 | -0.03 | -0.50 | 3.8886101 | 5.72226798 | 3.864026 | 2960 |
| 1711324200 | 5.6098327 | 0.06 | 1.11 | 5.534892 | 5.65956506 | 5.47860742 | 2926 |
| 1711237800 | 5.54812356 | -0.04 | -0.70 | 5.60539995 | 5.77847 | 5.48965754 | 2671 |
| 1711151400 | 5.58744305 | -0 | -0.05 | 5.61367584 | 5.6428241 | 5.47898271 | 2870 |
| 1711065000 | 5.59050604 | -0.03 | -0.51 | 5.61097201 | 5.71389615 | 5.49231192 | 2657 |
| 1710978600 | 5.61941015 | -0.06 | -1.12 | 5.67273762 | 5.7528506 | 5.34461471 | 2799 |
| 1710892200 | 5.68278689 | 0 | 0.08 | 5.667315 | 5.78392778 | 5.27562863 | 2752 |
| 1710805800 | 5.6784554 | 0.04 | 0.72 | 3.8886101 | 5.75411309 | 2.15346169 | 2165 |
| 1710719400 | 5.63765253 | 0.15 | 2.76 | 5.55281751 | 5.67871741 | 5.46375649 | 2708 |
| 1710633000 | 5.4864866 | -0.14 | -2.44 | 5.58065264 | 5.62666738 | 5.35231825 | 3212 |
| 1710546600 | 5.62397798 | 0.11 | 2.00 | 3.8886101 | 5.688072 | 3.864026 | 2863 |
| 1710460200 | 5.5138084 | 0.04 | 0.73 | 5.50263494 | 5.61790009 | 5.34683808 | 2510 |
| 1710373800 | 5.47369676 | 0.08 | 1.42 | 5.40708586 | 5.53171401 | 5.37674631 | 2709 |
| 1710287400 | 5.39682658 | 0.15 | 2.76 | 5.29267593 | 5.44157974 | 5.23532236 | 2303 |
| 1710201000 | 5.25169522 | 0.05 | 0.96 | 3.8886101 | 5.32421184 | 3.864026 | 3049 |
| 1710114600 | 5.20199187 | 0.1 | 1.90 | 5.10500637 | 5.23846633 | 5.10079113 | 2874 |
| 1710028200 | 5.10491336 | -0.23 | -4.23 | 5.34030883 | 5.45878134 | 5.09940264 | 2814 |
| 1709941800 | 5.33011465 | 0.27 | 5.30 | 5.05954025 | 5.43755938 | 5.05954025 | 2973 |
| 1709855400 | 5.06180899 | 0.1 | 2.01 | 4.95805853 | 5.26958656 | 4.91803618 | 2685 |
| 1709769000 | 4.96213149 | 0.03 | 0.65 | 4.87507436 | 5.44898519 | 4.82176297 | 2468 |
| 1709682600 | 4.9302785 | 0.47 | 10.64 | 4.48194963 | 5.10309072 | 3.86709856 | 2885 |
| 1709596200 | 4.45616197 | 0.04 | 0.89 | 3.8886101 | 4.53004426 | 3.864026 | 2544 |
| 1709509800 | 4.416762 | 0.01 | 0.16 | 4.399555 | 4.46612973 | 4.37307051 | 3029 |
| 1709423400 | 4.40988278 | 0.03 | 0.75 | 4.36590368 | 4.46855824 | 4.30877292 | 3206 |
| 1709337000 | 4.37705106 | -0.01 | -0.19 | 4.36719184 | 4.47104933 | 4.34167734 | 3120 |
| 1709250600 | 4.38537354 | 0.46 | 11.86 | 3.8886101 | 4.45918706 | 3.864026 | 3623 |
| 1709164200 | 3.92043459 | -0.08 | -1.95 | 4.00747125 | 4.21330875 | 3.84244855 | 4433 |
| 1709077800 | 3.99833849 | 0.06 | 1.54 | 3.94469579 | 4.08697344 | 3.93674248 | 3812 |
| 1708991400 | 3.9376778 | -0 | -0.09 | 3.70406237 | 3.98637236 | 2.15346169 | 3359 |
| 1708905000 | 3.94113471 | 0.09 | 2.43 | 3.85444906 | 3.94211185 | 3.82970225 | 4033 |
| 1708818600 | 3.8477671 | 0.04 | 1.07 | 3.80085055 | 3.87574014 | 3.79028627 | 3881 |
| 1708732200 | 3.80704874 | -0.01 | -0.35 | 3.82729385 | 3.85623829 | 3.76364791 | 3405 |
| 1708645800 | 3.82029635 | 0 | 0.01 | 3.8150351 | 3.90824923 | 3.7707279 | 3831 |
| 1708559400 | 3.82001935 | -0.14 | -3.52 | 3.95345371 | 4.07699302 | 3.75905638 | 3145 |
| 1708473000 | 3.95918879 | 0.16 | 4.12 | 3.82188747 | 4.00768755 | 3.76749687 | 3662 |
| 1708386600 | 3.8027061 | 0.01 | 0.31 | 3.70406237 | 3.83696938 | 3.69197028 | 2905 |
| 1708300200 | 3.79084988 | -0.05 | -1.25 | 3.8313648 | 3.85527717 | 3.78673571 | 3676 |
| 1708213800 | 3.8387989 | -0 | -0.09 | 3.82769458 | 3.89454362 | 3.73368 | 4034 |
| 1708127400 | 3.84228642 | -0.04 | -1.07 | 3.88936691 | 3.9258226 | 3.76201 | 4178 |
| 1708041000 | 3.88378532 | 0 | 0.01 | 3.88934244 | 3.92193422 | 3.80362482 | 4232 |
| 1707954600 | 3.88355253 | 0.04 | 1.14 | 3.84009428 | 3.94937055 | 3.81299016 | 4503 |
| 1707868200 | 3.83969284 | -0.02 | -0.42 | 3.85048494 | 3.88734869 | 3.7788742 | 3300 |
| 1707781800 | 3.85599706 | 0.08 | 2.21 | 3.70406237 | 3.9037316 | 3.69197028 | 2424 |
| 1707695400 | 3.77280192 | -0.04 | -1.01 | 3.80801951 | 3.85230255 | 3.74334203 | 4202 |
| 1707609000 | 3.81119049 | 0.09 | 2.55 | 3.76220698 | 3.8463383 | 3.71555481 | 3564 |
| 1707522600 | 3.71631716 | -0.04 | -0.99 | 3.77213915 | 3.85474745 | 3.71631716 | 4066 |
| 1707436200 | 3.7534344 | -0.03 | -0.91 | 3.79225612 | 3.82504373 | 3.74623816 | 3553 |
| 1707349800 | 3.78795217 | 0.01 | 0.14 | 3.7845287 | 3.84478298 | 3.69968633 | 3650 |
| 1707263400 | 3.78247811 | -0 | -0.11 | 3.77919134 | 3.82100412 | 3.76653486 | 3551 |
| 1707177000 | 3.78664914 | 0.06 | 1.70 | 3.70406237 | 3.80412362 | 3.69197028 | 2869 |
| 1707090600 | 3.7232054 | 0.02 | 0.59 | 3.70406237 | 3.7400605 | 3.6820077 | 3633 |
| 1707004200 | 3.70126234 | -0.03 | -0.93 | 3.73983722 | 3.75418086 | 3.70005131 | 3543 |
| 1706917800 | 3.73614969 | 0.08 | 2.12 | 3.66169255 | 3.76907401 | 3.63750087 | 3787 |
| 1706831400 | 3.65874442 | -0.02 | -0.41 | 3.67825289 | 3.72452601 | 3.62218689 | 3690 |
| 1706745000 | 3.67374828 | 0.12 | 3.39 | 3.57735215 | 3.68369209 | 3.56386208 | 3640 |
| 1706658600 | 3.55322432 | -0.09 | -2.48 | 3.6458025 | 3.69868825 | 3.50702525 | 4230 |
| 1706572200 | 3.64350201 | -0.06 | -1.59 | 3.60004414 | 3.75228379 | 3.50469569 | 3012 |
| 1706485800 | 3.70236396 | -0 | -0.10 | 3.70981496 | 3.78127577 | 3.65433924 | 3520 |
| 1706399400 | 3.7061049 | -0.01 | -0.20 | 3.7097606 | 3.7845786 | 3.69989999 | 3743 |
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
