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 | 0.382 | 7.92038150529 | 4.823 | 5.783 | 4.794 | 30834107.3516 | CX |
| 4 | 1.57 | 43.1911966988 | 3.635 | 6.348 | 3.263 | 33460971.6804 | CX |
| 12 | 2.8 | 116.424116424 | 2.405 | 6.348 | 2.27 | 50855114.4589 | CX |
| 26 | 3.372 | 183.960720131 | 1.833 | 6.348 | 1.638 | 55032364.4766 | CX |
| 52 | 3.313 | 175.105708245 | 1.892 | 6.348 | 1.6 | 62434961.2917 | CX |
| 156 | 3.313 | 175.105708245 | 1.892 | 6.348 | 1.6 | 62434961.2917 | CX |
| 260 | 3.313 | 175.105708245 | 1.892 | 6.348 | 1.6 | 62434961.2917 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 4.97 | -0.28 | -5.41 | 5.235 | 5.33 | 4.874 | 29017799 |
| 1715644200 | 5.254 | -0.09 | -1.65 | 5.366 | 5.511 | 5.005 | 49998989 |
| 1715557800 | 5.342 | -0.17 | -3.03 | 5.506 | 5.783 | 5.334 | 23115492 |
| 1715471400 | 5.509 | 0.07 | 1.29 | 5.428 | 5.593 | 5.362 | 26599652 |
| 1715385000 | 5.439 | -0.03 | -0.60 | 5.477 | 5.594 | 5.282 | 26482085 |
| 1715298600 | 5.472 | 0.64 | 13.17 | 4.86 | 5.512 | 4.83 | 35260264 |
| 1715212200 | 4.835 | -0.01 | -0.23 | 4.823 | 5.063 | 4.794 | 25364468 |
| 1715125800 | 4.846 | -0.28 | -5.43 | 5.12 | 5.408 | 4.658 | 19211906 |
| 1715039400 | 5.124 | -0.21 | -3.97 | 5.403 | 5.458 | 5.077 | 34714416 |
| 1714953000 | 5.336 | -0.32 | -5.61 | 5.656 | 5.857 | 5.2 | 29771925 |
| 1714866600 | 5.653 | 0.1 | 1.86 | 5.565 | 5.914 | 5.565 | 27514129 |
| 1714780200 | 5.55 | 0.65 | 13.24 | 4.915 | 5.711 | 4.775 | 41877927 |
| 1714693800 | 4.901 | 0.49 | 11.16 | 4.397 | 5.11 | 4.071 | 18298619 |
| 1714607400 | 4.409 | 0.04 | 0.89 | 4.34 | 4.56 | 4.026 | 31565803 |
| 1714521000 | 4.37 | -0.14 | -3.04 | 4.488 | 4.627 | 4.119 | 31764219 |
| 1714434600 | 4.507 | -0.38 | -7.74 | 3.584 | 5.049 | 3.263 | 58220216 |
| 1714348200 | 4.885 | -0.77 | -13.54 | 5.668 | 5.737 | 4.867 | 25167039 |
| 1714261800 | 5.65 | 0.13 | 2.37 | 5.541 | 6.348 | 4.818 | 47179145 |
| 1714175400 | 5.519 | 0.36 | 6.87 | 5.173 | 5.542 | 5.042 | 58316769 |
| 1714089000 | 5.164 | 0.39 | 8.06 | 4.818 | 5.258 | 4.699 | 65074303 |
| 1714002600 | 4.779 | 0.35 | 7.90 | 4.447 | 4.968 | 4.414 | 52207368 |
| 1713916200 | 4.429 | 0.03 | 0.64 | 4.386 | 4.62 | 4.314 | 25340260 |
| 1713829800 | 4.401 | 0.5 | 12.90 | 3.584 | 4.589 | 3.263 | 46600491 |
| 1713743400 | 3.898 | -0.04 | -1.04 | 3.95 | 4.011 | 3.771 | 20609228 |
| 1713657000 | 3.939 | 0.33 | 8.99 | 3.611 | 3.985 | 3.557 | 15455772 |
| 1713570600 | 3.614 | 0.02 | 0.70 | 3.584 | 3.666 | 3.263 | 25712590 |
| 1713484200 | 3.589 | 0.04 | 1.01 | 3.553 | 3.631 | 3.395 | 25093180 |
| 1713397800 | 3.553 | -0.1 | -2.74 | 3.635 | 3.749 | 3.381 | 21373140 |
| 1713311400 | 3.653 | -0 | -0.08 | 3.674 | 3.732 | 3.455 | 21665479 |
| 1713225000 | 3.656 | -0.43 | -10.46 | 4.012 | 4.097 | 3.54 | 32922994 |
| 1713138600 | 4.083 | 0.27 | 7.19 | 3.809 | 4.191 | 3.672 | 36194083 |
| 1713052200 | 3.809 | -0.51 | -11.73 | 4.297 | 4.557 | 3.235 | 69232563 |
| 1712965800 | 4.315 | -0.74 | -14.57 | 5.038 | 5.294 | 4.175 | 57604614 |
| 1712879400 | 5.051 | 0.09 | 1.73 | 4.98 | 5.071 | 4.769 | 59589636 |
| 1712793000 | 4.965 | -0.36 | -6.80 | 5.281 | 5.588 | 4.911 | 43224067 |
| 1712706600 | 5.327 | -0.17 | -3.09 | 5.549 | 6.043 | 5.09 | 48239986 |
| 1712620200 | 5.497 | -0.02 | -0.42 | 5.508 | 5.68 | 5.245 | 57487359 |
| 1712533800 | 5.52 | 0.49 | 9.72 | 4.988 | 6.033 | 4.946 | 57765674 |
| 1712447400 | 5.031 | 0.84 | 19.96 | 4.227 | 5.059 | 4.227 | 60164562 |
| 1712361000 | 4.194 | -0.34 | -7.48 | 4.526 | 4.526 | 3.982 | 79621027 |
| 1712274600 | 4.533 | 0.39 | 9.28 | 4.125 | 5.349 | 4.071 | 62717275 |
| 1712188200 | 4.148 | 0.2 | 4.96 | 3.953 | 4.539 | 3.822 | 59208516 |
| 1712101800 | 3.952 | 0.15 | 4.00 | 3.795 | 4.094 | 3.501 | 53138986 |
| 1712015400 | 3.8 | -0.17 | -4.23 | 4.023 | 4.23 | 3.692 | 91050833 |
| 1711929000 | 3.968 | 0.16 | 4.12 | 3.81 | 4.064 | 3.792 | 49211796 |
| 1711842600 | 3.811 | -0.21 | -5.25 | 4.036 | 4.036 | 3.791 | 63989921 |
| 1711756200 | 4.022 | 0.08 | 1.98 | 3.945 | 4.185 | 3.905 | 64456898 |
| 1711669800 | 3.944 | 0.09 | 2.23 | 3.875 | 3.995 | 3.752 | 65582509 |
| 1711583400 | 3.858 | -0.05 | -1.23 | 3.901 | 4.06 | 3.775 | 51320517 |
| 1711497000 | 3.906 | 0.16 | 4.38 | 3.757 | 3.938 | 3.751 | 89438912 |
| 1711410600 | 3.742 | 0.31 | 9.16 | 3.418 | 3.842 | 3.404 | 123468614 |
| 1711324200 | 3.428 | 0.08 | 2.33 | 3.332 | 3.458 | 3.297 | 53935119 |
| 1711237800 | 3.35 | 0 | 0.09 | 3.367 | 3.415 | 3.284 | 39811909 |
| 1711151400 | 3.347 | -0.06 | -1.76 | 3.412 | 3.513 | 3.24 | 27162451 |
| 1711065000 | 3.407 | 0 | 0.00 | 3.411 | 3.494 | 3.309 | 46527143 |
| 1710978600 | 3.407 | 0.26 | 8.09 | 3.16 | 3.448 | 2.955 | 44326085 |
| 1710892200 | 3.152 | -0.31 | -8.90 | 3.458 | 3.478 | 2.99 | 36639623 |
| 1710805800 | 3.46 | -0.35 | -9.19 | 3.796 | 3.852 | 3.407 | 87290633 |
| 1710719400 | 3.81 | 0.06 | 1.68 | 3.758 | 3.899 | 3.473 | 69809901 |
| 1710633000 | 3.747 | -0.76 | -16.83 | 4.489 | 4.583 | 3.649 | 64475820 |
| 1710546600 | 4.505 | 0.3 | 7.13 | 4.189 | 4.583 | 3.676 | 112445310 |
| 1710460200 | 4.205 | -0.06 | -1.31 | 4.297 | 4.359 | 3.855 | 64275584 |
| 1710373800 | 4.261 | 0 | 0.05 | 4.275 | 4.615 | 4.193 | 90028672 |
| 1710287400 | 4.259 | 0.32 | 8.12 | 3.969 | 4.472 | 3.755 | 94883917 |
| 1710201000 | 3.939 | 0.14 | 3.74 | 3.834 | 4.047 | 3.628 | 148863890 |
| 1710114600 | 3.797 | -0.11 | -2.77 | 3.904 | 4.304 | 3.731 | 51342318 |
| 1710028200 | 3.905 | 0.08 | 2.04 | 3.845 | 3.986 | 3.758 | 95440659 |
| 1709941800 | 3.827 | 0.19 | 5.14 | 3.602 | 3.994 | 3.426 | 65686342 |
| 1709855400 | 3.64 | 0.25 | 7.31 | 3.404 | 3.657 | 3.326 | 51356978 |
| 1709769000 | 3.392 | 0.16 | 4.82 | 3.231 | 3.439 | 3.036 | 38384433 |
| 1709682600 | 3.236 | -0.64 | -16.47 | 3.873 | 3.999 | 3.053 | 47126692 |
| 1709596200 | 3.874 | 0.67 | 20.84 | 3.194 | 4.198 | 3.187 | 45236113 |
| 1709509800 | 3.206 | -0.14 | -4.27 | 3.352 | 3.375 | 3.062 | 38149646 |
| 1709423400 | 3.349 | 0.14 | 4.36 | 3.217 | 3.41 | 3.118 | 35801664 |
| 1709337000 | 3.209 | 0.29 | 9.78 | 2.912 | 3.304 | 2.874 | 33231835 |
| 1709250600 | 2.923 | 0.07 | 2.35 | 2.846 | 3.027 | 2.804 | 33229886 |
| 1709164200 | 2.856 | -0.01 | -0.49 | 2.869 | 2.986 | 2.618 | 54893020 |
| 1709077800 | 2.87 | 0.22 | 8.26 | 2.657 | 2.944 | 2.655 | 47883367 |
| 1708991400 | 2.651 | 0.04 | 1.61 | 2.597 | 2.691 | 2.547 | 55591435 |
| 1708905000 | 2.609 | 0.02 | 0.93 | 2.575 | 2.647 | 2.541 | 37601468 |
| 1708818600 | 2.585 | -0.05 | -1.97 | 2.631 | 2.747 | 2.563 | 80927079 |
| 1708732200 | 2.637 | 0.15 | 6.16 | 2.485 | 3.007 | 2.478 | 55921468 |
| 1708645800 | 2.484 | 0.14 | 6.11 | 2.345 | 2.55 | 2.279 | 65770826 |
| 1708559400 | 2.341 | -0.07 | -2.78 | 2.405 | 2.47 | 2.27 | 23574272 |
| 1708473000 | 2.408 | -0.04 | -1.71 | 2.457 | 2.577 | 2.286 | 52271306 |
| 1708386600 | 2.45 | 0.08 | 3.46 | 2.37 | 2.552 | 2.346 | 53219611 |
| 1708300200 | 2.368 | 0.08 | 3.68 | 2.284 | 2.51 | 2.251 | 71548262 |
| 1708213800 | 2.284 | -0.04 | -1.72 | 2.327 | 2.328 | 2.233 | 72955418 |
| 1708127400 | 2.324 | -0.1 | -4.13 | 2.45 | 2.524 | 2.27 | 117673066 |
| 1708041000 | 2.424 | 0.04 | 1.51 | 2.401 | 2.46 | 2.331 | 114802070 |
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
