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 | -0.63584355 | -18.8966970173 | 3.36483963 | 3.3828345 | 2.53102248 | 4031.72882857 | CX |
| 4 | -1.20491192 | -30.6288789672 | 3.933908 | 4.32308282 | 2.53102248 | 2905.61958214 | CX |
| 12 | -4.33029812 | -61.3417998644 | 7.0592942 | 8.03429468 | 2.53102248 | 4789.50645357 | CX |
| 26 | -4.02055724 | -59.567752848 | 6.74955332 | 11.80988687 | 2.53102248 | 3819.59337391 | CX |
| 52 | -3.64558396 | -57.1893981584 | 6.37458004 | 11.80988687 | 2.53102248 | 3475.33061259 | CX |
| 156 | -3.64558396 | -57.1893981584 | 6.37458004 | 11.80988687 | 2.53102248 | 3475.33061259 | CX |
| 260 | -3.64558396 | -57.1893981584 | 6.37458004 | 11.80988687 | 2.53102248 | 3475.33061259 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 2.63462328 | -0.15 | -5.25 | 2.77877582 | 2.85475266 | 2.53102248 | 6145 |
| 1715644200 | 2.7805298 | -0.19 | -6.49 | 3.23633189 | 3.3222222 | 2.7580644 | 1578 |
| 1715557800 | 2.9735846 | -0.26 | -8.01 | 3.23633189 | 3.3222222 | 2.96800263 | 1167 |
| 1715471400 | 3.23246561 | 0.25 | 8.35 | 2.98659375 | 3.3297006 | 2.79865656 | 6140 |
| 1715385000 | 2.98323175 | -0.23 | -7.18 | 3.2085582 | 3.221478 | 2.96392131 | 2454 |
| 1715298600 | 3.21389556 | 0.1 | 3.26 | 3.11498205 | 3.27452499 | 3.0967719 | 2800 |
| 1715212200 | 3.11254254 | -0.26 | -7.68 | 3.36483963 | 3.3828345 | 3.09426568 | 7933 |
| 1715125800 | 3.37130706 | 0.02 | 0.52 | 3.30464526 | 3.4136163 | 3.10304833 | 4661 |
| 1715039400 | 3.35401259 | -0.27 | -7.47 | 4.02991368 | 4.08059328 | 3.31248668 | 2044 |
| 1714953000 | 3.62477672 | 0.01 | 0.34 | 3.61147877 | 3.67794106 | 3.52473732 | 4207 |
| 1714866600 | 3.61245233 | -0.21 | -5.42 | 3.8150418 | 3.91076389 | 3.57082773 | 2528 |
| 1714780200 | 3.8195559 | 0.08 | 2.05 | 3.74269124 | 4.01911008 | 3.58553834 | 1346 |
| 1714693800 | 3.74277888 | -0.05 | -1.32 | 3.78853711 | 3.86584569 | 3.6570729 | 335 |
| 1714607400 | 3.79286531 | 0.17 | 4.69 | 3.61050074 | 3.825809 | 3.4968494 | 1697 |
| 1714521000 | 3.62298233 | -0.42 | -10.29 | 4.02991368 | 4.08059328 | 3.51884268 | 1316 |
| 1714434600 | 4.03845448 | 0.39 | 10.72 | 3.8404502 | 4.06005768 | 3.5870527 | 1214 |
| 1714348200 | 3.64750765 | -0.09 | -2.51 | 3.7416055 | 3.79843445 | 3.632484 | 1816 |
| 1714261800 | 3.7414905 | 0 | 0.08 | 3.74229785 | 3.74961125 | 3.5842052 | 8362 |
| 1714175400 | 3.73844995 | -0.15 | -3.89 | 3.87776538 | 3.91216848 | 3.65861502 | 3186 |
| 1714089000 | 3.88976896 | 0.12 | 3.06 | 3.78005432 | 4.10663872 | 3.78005432 | 2336 |
| 1714002600 | 3.7744196 | -0.27 | -6.57 | 4.04732184 | 4.13531482 | 3.75280854 | 5827 |
| 1713916200 | 4.03995795 | -0.03 | -0.78 | 4.07010744 | 4.14162145 | 3.94357593 | 2235 |
| 1713829800 | 4.0717992 | -0.23 | -5.37 | 3.8404502 | 4.24896088 | 3.72906 | 5733 |
| 1713743400 | 4.30301526 | 0.29 | 7.25 | 4.0473388 | 4.32308282 | 3.99016025 | 852 |
| 1713657000 | 4.01201226 | -0.03 | -0.79 | 4.02654272 | 4.07626992 | 3.84959322 | 130 |
| 1713570600 | 4.04409848 | 0.16 | 3.99 | 3.88215952 | 4.05005584 | 3.66360016 | 1190 |
| 1713484200 | 3.88886724 | 0.22 | 5.92 | 3.68002526 | 3.94122571 | 3.66048929 | 1913 |
| 1713397800 | 3.67156829 | -0.27 | -6.74 | 3.933908 | 3.94005832 | 3.56264896 | 198 |
| 1713311400 | 3.93674072 | 0.35 | 9.89 | 3.62643477 | 4.07295226 | 3.50998605 | 2941 |
| 1713225000 | 3.5824635 | -0.27 | -7.11 | 3.8404502 | 4.05204984 | 3.51749448 | 9201 |
| 1713138600 | 3.8567494 | -0.05 | -1.35 | 3.88335382 | 3.99059208 | 3.614149 | 10132 |
| 1713052200 | 3.90965149 | -0.08 | -2.08 | 4.08079872 | 4.17277056 | 3.466872 | 10403 |
| 1712965800 | 3.99263771 | -0.35 | -7.97 | 4.33412638 | 4.36615769 | 3.79848524 | 7824 |
| 1712879400 | 4.33848062 | -0.01 | -0.28 | 4.38109161 | 4.585088 | 4.22498589 | 17064 |
| 1712793000 | 4.35075832 | 0.12 | 2.80 | 4.2275727 | 4.4862804 | 4.14882072 | 1489 |
| 1712706600 | 4.23210726 | -0.22 | -4.85 | 4.4525124 | 4.55945348 | 4.202184 | 9187 |
| 1712620200 | 4.44780476 | -0.46 | -9.41 | 4.20030036 | 4.9788744 | 3.9600064 | 4250 |
| 1712533800 | 4.90985341 | -0.1 | -1.94 | 4.99520786 | 5.20579774 | 4.59337224 | 2187 |
| 1712447400 | 5.00686673 | 0.68 | 15.82 | 4.308083 | 5.40174344 | 4.308083 | 8145 |
| 1712361000 | 4.322981 | 0.62 | 16.72 | 3.7135744 | 4.59031867 | 3.38724072 | 11062 |
| 1712274600 | 3.70376349 | -0.42 | -10.20 | 4.10828902 | 4.13805887 | 3.70142619 | 3030 |
| 1712188200 | 4.12449774 | -0.06 | -1.54 | 4.20030036 | 4.24048352 | 3.9600064 | 4310 |
| 1712101800 | 4.18893894 | -0.14 | -3.34 | 4.32324324 | 4.4465935 | 3.98199759 | 1809 |
| 1712015400 | 4.33371141 | -0.25 | -5.42 | 4.68704562 | 4.68704562 | 4.1903045 | 1025 |
| 1711929000 | 4.582265 | -0.23 | -4.86 | 4.81679979 | 5.03025778 | 4.50025038 | 2982 |
| 1711842600 | 4.81645654 | -0.11 | -2.29 | 4.92294074 | 5.0106075 | 4.45613792 | 2580 |
| 1711756200 | 4.92913758 | -0.1 | -1.92 | 4.78758336 | 4.95009744 | 4.57973087 | 2558 |
| 1711669800 | 5.0255502 | 0.58 | 13.08 | 4.53623328 | 5.06295482 | 4.15107224 | 4958 |
| 1711583400 | 4.44432984 | 0.01 | 0.18 | 4.38370504 | 4.7678316 | 4.2736776 | 11548 |
| 1711497000 | 4.43646339 | -0.24 | -5.21 | 4.68241899 | 4.90495411 | 4.06057939 | 15995 |
| 1711410600 | 4.68031472 | -0.34 | -6.79 | 5.35518744 | 5.81518948 | 4.62695573 | 3984 |
| 1711324200 | 5.02143723 | 0.38 | 8.24 | 4.6279329 | 5.0673972 | 4.62284346 | 794 |
| 1711237800 | 4.63910754 | -0.08 | -1.79 | 4.7405672 | 5.01938651 | 4.5662145 | 2713 |
| 1711151400 | 4.72384944 | -0.18 | -3.66 | 4.90821552 | 5.07339108 | 4.18813326 | 6454 |
| 1711065000 | 4.90334364 | -0.36 | -6.88 | 5.25014367 | 5.35233246 | 4.60921293 | 7393 |
| 1710978600 | 5.26541307 | 0.15 | 2.87 | 5.09612833 | 5.41383882 | 4.89785402 | 4561 |
| 1710892200 | 5.11833934 | -0.25 | -4.59 | 5.35518744 | 5.81518948 | 4.81754688 | 6027 |
| 1710805800 | 5.3644412 | -0.58 | -9.82 | 6.49233696 | 6.57631745 | 4.9724805 | 4125 |
| 1710719400 | 5.94866156 | 0.27 | 4.71 | 5.72844108 | 6.02467995 | 5.40558018 | 5073 |
| 1710633000 | 5.68128 | -0.17 | -2.91 | 5.97990876 | 6.23613771 | 5.44936626 | 6243 |
| 1710546600 | 5.85140884 | -0.5 | -7.92 | 6.49233696 | 6.57631745 | 5.70707568 | 2631 |
| 1710460200 | 6.35499292 | -0.04 | -0.62 | 6.38771868 | 6.55582828 | 6.09027176 | 3670 |
| 1710373800 | 6.39456552 | -0.22 | -3.29 | 6.61752832 | 6.70416292 | 5.98636325 | 4495 |
| 1710287400 | 6.6118208 | 0.36 | 5.70 | 6.46061858 | 6.9161614 | 6.35645095 | 10488 |
| 1710201000 | 6.25529797 | -0.68 | -9.75 | 6.49233696 | 7.2380688 | 6.25529797 | 8276 |
| 1710114600 | 6.93142872 | -0.56 | -7.51 | 7.4815517 | 7.9743136 | 6.654945 | 8301 |
| 1710028200 | 7.4943688 | 0.52 | 7.49 | 6.97089438 | 7.57328544 | 6.96319087 | 3298 |
| 1709941800 | 6.97243464 | 0.27 | 3.95 | 6.726566 | 7.1032052 | 6.5255481 | 11605 |
| 1709855400 | 6.70734848 | 0.33 | 5.21 | 6.49233696 | 7.19964378 | 6.2754492 | 4073 |
| 1709769000 | 6.37505176 | -0.23 | -3.44 | 6.55718844 | 6.81907513 | 6.09332372 | 6589 |
| 1709682600 | 6.60200916 | -0.53 | -7.44 | 7.1367832 | 7.65780504 | 6.05790381 | 6375 |
| 1709596200 | 7.13267844 | 0.89 | 14.21 | 6.39002988 | 7.52040744 | 6.05274355 | 10482 |
| 1709509800 | 6.24546725 | -0.13 | -2.09 | 6.45495525 | 6.4603665 | 6.061615 | 1896 |
| 1709423400 | 6.37885032 | 0.16 | 2.60 | 6.28771712 | 6.59049956 | 6.01053168 | 4434 |
| 1709337000 | 6.217163 | -0.19 | -2.99 | 6.3848244 | 6.90250211 | 6.19465984 | 10453 |
| 1709250600 | 6.4089859 | 0.07 | 1.08 | 6.39002988 | 6.614811 | 6.10682044 | 7287 |
| 1709164200 | 6.34079676 | -0.29 | -4.39 | 6.63888126 | 6.85181672 | 6.01046193 | 6523 |
| 1709077800 | 6.63182256 | -0.26 | -3.79 | 7.04982428 | 7.36687488 | 6.6304722 | 4603 |
| 1708991400 | 6.8931135 | -0.2 | -2.81 | 7.84869729 | 8.03429468 | 6.77207284 | 1505 |
| 1708905000 | 7.09241632 | -0.27 | -3.63 | 7.36587144 | 7.36587144 | 6.78344505 | 2111 |
| 1708818600 | 7.3598666 | 0.66 | 9.90 | 6.6914487 | 7.36520697 | 6.6847848 | 722 |
| 1708732200 | 6.696876 | -0.11 | -1.63 | 6.8039166 | 6.96398199 | 6.44452601 | 2286 |
| 1708645800 | 6.8075838 | -0.09 | -1.25 | 6.8529093 | 7.35671552 | 6.62492298 | 2500 |
| 1708559400 | 6.8936533 | 0.12 | 1.71 | 7.0592942 | 7.0840755 | 6.4112321 | 4284 |
| 1708473000 | 6.77778744 | -0.06 | -0.90 | 6.83796773 | 7.01846288 | 6.07073472 | 8272 |
| 1708386600 | 6.83901218 | -0.64 | -8.59 | 7.84869729 | 8.03429468 | 6.41776655 | 8334 |
| 1708300200 | 7.48202112 | -0.26 | -3.30 | 7.5790624 | 7.83016531 | 7.2772634 | 6055 |
| 1708213800 | 7.737033 | -0.31 | -3.81 | 7.83934769 | 8.29231578 | 7.63012081 | 3862 |
| 1708127400 | 8.04356514 | -0.12 | -1.43 | 8.16215527 | 8.20118751 | 7.28199146 | 3692 |
| 1708041000 | 8.16022098 | 0.61 | 8.10 | 7.5270521 | 8.37246312 | 7.44237557 | 4712 |
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
