We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.06510909 | 1.12932018555 | 5.76533483 | 6.05982 | 5.60294 | 1754.71995772 | CX |
| 4 | -0.25453279 | -4.18297065265 | 6.08497671 | 6.21023562 | 5.52930952 | 1917.20168997 | CX |
| 12 | 1.79497575 | 44.4799878077 | 4.03546817 | 6.26451719 | 3.93770356 | 2774.51497968 | CX |
| 26 | 1.89232276 | 48.0514103837 | 3.93812116 | 6.26451719 | 3.54770322 | 3332.86662716 | CX |
| 52 | 2.11386715 | 56.87672503 | 3.71657677 | 6.26451719 | 3.23910053 | 2699.50367719 | CX |
| 156 | 3.53009882 | 153.459531789 | 2.3003451 | 7.72926508 | 1.123396 | 3553.66891677 | CX |
| 260 | 5.75384881 | 7512.03152525 | 0.07659511 | 9.02971506 | 0.00104158 | 12746.7839153 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 5.7352586 | -0.07 | -1.29 | 5.81006606 | 5.92858531 | 5.7071223 | 1671 |
| 1714089000 | 5.81003002 | 0.06 | 1.03 | 5.76706733 | 5.89305584 | 5.70317631 | 2219 |
| 1714002600 | 5.751036 | -0.01 | -0.19 | 5.7644366 | 5.80832268 | 5.60294 | 1729 |
| 1713916200 | 5.76209127 | 0.02 | 0.40 | 5.74351988 | 5.80340614 | 5.70816496 | 1810 |
| 1713829800 | 5.73895074 | -0.01 | -0.25 | 5.74894608 | 6.05982 | 5.66947245 | 1377 |
| 1713743400 | 5.75353105 | 0.02 | 0.37 | 5.729791 | 5.80626499 | 5.67605589 | 1743 |
| 1713657000 | 5.73246791 | -0.09 | -1.59 | 5.76533483 | 5.82477713 | 5.70014616 | 1729 |
| 1713570600 | 5.82528474 | -0.01 | -0.21 | 5.82559954 | 6.04508846 | 5.66755418 | 2496 |
| 1713484200 | 5.83759839 | -0.02 | -0.29 | 5.85068705 | 5.96899301 | 5.75392478 | 1950 |
| 1713397800 | 5.85461373 | -0.01 | -0.23 | 5.87939027 | 5.96861205 | 5.73198284 | 2298 |
| 1713311400 | 5.868019 | -0.05 | -0.86 | 5.91745173 | 5.95689582 | 5.71286591 | 2649 |
| 1713225000 | 5.91884283 | -0.12 | -1.94 | 5.73411195 | 6.07063208 | 5.6333885 | 2287 |
| 1713138600 | 6.03573606 | 0.29 | 4.99 | 5.73411195 | 6.12284381 | 5.6333885 | 1768 |
| 1713052200 | 5.74890996 | -0.01 | -0.24 | 5.76017013 | 5.92858602 | 5.5414566 | 1723 |
| 1712965800 | 5.76302465 | -0.03 | -0.56 | 5.77364223 | 5.84622115 | 5.59719356 | 2038 |
| 1712879400 | 5.79552609 | -0.16 | -2.70 | 5.9594427 | 5.98388913 | 5.7544932 | 2107 |
| 1712793000 | 5.95643207 | 0.11 | 1.93 | 5.80634778 | 6.02089672 | 5.71687827 | 1659 |
| 1712706600 | 5.84343356 | -0 | -0.04 | 5.84737127 | 5.88423149 | 5.69436382 | 1826 |
| 1712620200 | 5.84576251 | 0.04 | 0.75 | 5.63746207 | 5.94610582 | 5.61590239 | 1377 |
| 1712533800 | 5.80196269 | 0.03 | 0.44 | 5.77217101 | 5.82945641 | 5.74892474 | 1719 |
| 1712447400 | 5.77641061 | 0.01 | 0.16 | 5.74857626 | 5.84369482 | 5.73187797 | 1833 |
| 1712361000 | 5.76704496 | 0.13 | 2.26 | 5.63746207 | 5.87031978 | 5.52930952 | 3044 |
| 1712274600 | 5.63934019 | -0.29 | -4.82 | 5.91863928 | 6.03936319 | 5.62713889 | 1974 |
| 1712188200 | 5.92485792 | -0.11 | -1.80 | 6.03623761 | 6.1445216 | 5.85599752 | 1748 |
| 1712101800 | 6.03374929 | 0 | 0.04 | 6.01311076 | 6.08176965 | 5.85445296 | 1592 |
| 1712015400 | 6.03146498 | 0.04 | 0.71 | 6.04540899 | 6.21023562 | 5.89020192 | 1491 |
| 1711929000 | 5.98877608 | -0.06 | -1.04 | 6.05760667 | 6.0858328 | 5.79464515 | 2087 |
| 1711842600 | 6.05168822 | -0.04 | -0.61 | 6.08497671 | 6.10887492 | 6.00829646 | 1720 |
| 1711756200 | 6.08886094 | 0.05 | 0.85 | 6.03799145 | 6.09803236 | 6.00144378 | 1929 |
| 1711669800 | 6.03733619 | -0.03 | -0.43 | 6.08702194 | 6.12093729 | 6.00328893 | 2550 |
| 1711583400 | 6.06340424 | 0.02 | 0.30 | 6.04540899 | 6.21023562 | 5.89020192 | 3302 |
| 1711497000 | 6.04517581 | -0.02 | -0.38 | 6.05557869 | 6.1777591 | 5.99710627 | 2778 |
| 1711410600 | 6.06833535 | -0 | -0.01 | 6.17455133 | 6.25564697 | 5.79759716 | 2960 |
| 1711324200 | 6.06899548 | 0.07 | 1.21 | 5.97106664 | 6.12478227 | 5.92320718 | 2926 |
| 1711237800 | 5.99653181 | -0.03 | -0.50 | 6.0544184 | 6.236655 | 5.92633775 | 2671 |
| 1711151400 | 6.0264143 | -0.04 | -0.73 | 6.07336398 | 6.1478299 | 5.92036461 | 2870 |
| 1711065000 | 6.0706343 | -0.07 | -1.07 | 6.14553843 | 6.23263872 | 5.95856036 | 2657 |
| 1710978600 | 6.13603908 | -0.04 | -0.72 | 6.17455133 | 6.25564697 | 5.79759716 | 2799 |
| 1710892200 | 6.18034898 | 0 | 0.04 | 6.15698123 | 6.26451719 | 5.73718126 | 2752 |
| 1710805800 | 6.17773135 | 0.04 | 0.68 | 6.02821308 | 6.2556902 | 5.84624143 | 2165 |
| 1710719400 | 6.13574618 | 0.19 | 3.17 | 6.08093499 | 6.1799274 | 5.95589313 | 2708 |
| 1710633000 | 5.94713982 | -0.17 | -2.75 | 6.06775369 | 6.10668887 | 5.80942673 | 3212 |
| 1710546600 | 6.1155704 | 0.13 | 2.21 | 6.02821308 | 6.2230545 | 5.84624143 | 2863 |
| 1710460200 | 5.98330012 | -0.01 | -0.22 | 6.02821308 | 6.08805599 | 5.80880725 | 2510 |
| 1710373800 | 5.99658104 | 0.1 | 1.71 | 5.88990396 | 6.06291565 | 5.87462796 | 2709 |
| 1710287400 | 5.89582509 | 0.06 | 1.05 | 5.84825286 | 5.94204885 | 5.75348835 | 2303 |
| 1710201000 | 5.83465949 | 0.14 | 2.53 | 5.29030615 | 5.85137029 | 5.28081811 | 3113 |
| 1710114600 | 5.69051993 | 0.1 | 1.81 | 5.58714009 | 5.73104902 | 5.58282287 | 2874 |
| 1710028200 | 5.58950999 | -0.25 | -4.24 | 5.83735183 | 5.97775637 | 5.58789003 | 2814 |
| 1709941800 | 5.83719118 | 0.29 | 5.20 | 5.54046003 | 5.95466486 | 5.53298552 | 2973 |
| 1709855400 | 5.54861027 | 0.14 | 2.67 | 5.39529417 | 5.74109111 | 5.35901145 | 2685 |
| 1709769000 | 5.4041057 | 0.06 | 1.16 | 5.29030615 | 5.92773754 | 5.25234984 | 2468 |
| 1709682600 | 5.34219903 | 0.5 | 10.30 | 4.87892971 | 5.48810112 | 4.79147096 | 2885 |
| 1709596200 | 4.84332472 | 0.05 | 1.15 | 4.7300251 | 4.93128138 | 4.71270476 | 2544 |
| 1709509800 | 4.78845342 | 0.01 | 0.19 | 4.77707919 | 4.84674864 | 4.7373224 | 3029 |
| 1709423400 | 4.77938299 | 0.03 | 0.67 | 4.74264728 | 4.84999438 | 4.67213462 | 3206 |
| 1709337000 | 4.74761711 | -0 | -0.04 | 4.7300251 | 4.84861104 | 4.7002395 | 3120 |
| 1709250600 | 4.74935301 | 0.49 | 11.61 | 4.2435187 | 4.82055308 | 4.20240196 | 3623 |
| 1709164200 | 4.25546753 | -0.08 | -1.92 | 4.34932821 | 4.58268069 | 4.17226559 | 4433 |
| 1709077800 | 4.3386497 | 0.05 | 1.07 | 4.3006412 | 4.45204753 | 4.27931531 | 3812 |
| 1708991400 | 4.29269892 | 0.03 | 0.65 | 4.06193329 | 4.7327377 | 4.0427253 | 3359 |
| 1708905000 | 4.26488704 | 0.1 | 2.38 | 4.17321614 | 4.26639148 | 4.14291781 | 4033 |
| 1708818600 | 4.1658266 | 0.04 | 1.09 | 4.11279458 | 4.19934271 | 4.0963733 | 3881 |
| 1708732200 | 4.12098599 | -0.02 | -0.41 | 4.14144657 | 4.17549827 | 4.0754735 | 3405 |
| 1708645800 | 4.13810562 | -0 | -0.04 | 4.12951451 | 4.22400558 | 4.08195773 | 3831 |
| 1708559400 | 4.13977121 | -0.14 | -3.28 | 4.26905241 | 4.40369444 | 4.06426926 | 3145 |
| 1708473000 | 4.28025047 | 0.18 | 4.44 | 4.11910857 | 4.33136416 | 4.07021144 | 3662 |
| 1708386600 | 4.098182 | 0.01 | 0.20 | 4.06193329 | 4.79849086 | 4.0427253 | 2905 |
| 1708300200 | 4.08993847 | -0.05 | -1.11 | 4.12742923 | 4.15151877 | 4.08065274 | 3676 |
| 1708213800 | 4.13581239 | -0.01 | -0.14 | 4.12298407 | 4.19809909 | 4.02649981 | 4034 |
| 1708127400 | 4.14156382 | -0.04 | -0.97 | 4.19057901 | 4.22635219 | 4.04358239 | 4178 |
| 1708041000 | 4.1821939 | 0.01 | 0.33 | 4.16820352 | 4.21423181 | 4.09548904 | 4232 |
| 1707954600 | 4.16854594 | 0.06 | 1.42 | 4.11692351 | 4.23961431 | 4.08217626 | 4503 |
| 1707868200 | 4.11023361 | -0.06 | -1.33 | 4.16143081 | 4.19576882 | 4.06091219 | 3300 |
| 1707781800 | 4.16546366 | 0.07 | 1.82 | 4.06193329 | 4.21324737 | 4.0427253 | 2424 |
| 1707695400 | 4.09085928 | -0.05 | -1.10 | 4.12939159 | 4.17400845 | 4.07683448 | 4202 |
| 1707609000 | 4.13616975 | 0.07 | 1.79 | 4.11142024 | 4.16985181 | 4.0675639 | 3564 |
| 1707522600 | 4.06337502 | 0.02 | 0.37 | 4.06193329 | 4.17220593 | 4.03204412 | 4066 |
| 1707436200 | 4.04836189 | -0.04 | -0.88 | 4.09576994 | 4.1205361 | 4.04035904 | 3553 |
| 1707349800 | 4.08409826 | 0.01 | 0.21 | 4.06988103 | 4.14481861 | 3.97925529 | 3650 |
| 1707263400 | 4.07538526 | 0.01 | 0.26 | 4.05561553 | 4.11235851 | 4.04335422 | 3461 |
| 1707177000 | 4.06496196 | 0.05 | 1.32 | 4.00595353 | 4.09195101 | 3.93770356 | 2869 |
| 1707090600 | 4.01205008 | 0.02 | 0.55 | 3.99117183 | 4.02792162 | 3.97098575 | 3633 |
| 1707004200 | 3.99029514 | -0.04 | -1.08 | 4.03546817 | 4.04940997 | 3.98816005 | 3543 |
| 1706917800 | 4.03384587 | 0.06 | 1.48 | 3.97834142 | 4.07459697 | 3.95367689 | 3787 |
| 1706831400 | 3.97510605 | -0 | -0.05 | 3.97445805 | 4.01738249 | 3.91214678 | 3594 |
| 1706745000 | 3.97716182 | 0.12 | 3.06 | 3.87594314 | 3.99711395 | 3.86168712 | 3697 |
| 1706658600 | 3.8591664 | -0.08 | -2.14 | 3.9402918 | 4.00422139 | 3.79698178 | 4230 |
| 1706572200 | 3.94340865 | -0.07 | -1.80 | 4.00595353 | 4.06159902 | 3.93185726 | 3012 |
| 1706485800 | 4.01586981 | -0 | -0.06 | 4.02341691 | 4.10076351 | 3.96446347 | 3520 |
| 1706399400 | 4.01814505 | -0.01 | -0.27 | 4.01984206 | 4.09846148 | 4.01233784 | 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
