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 | -0.07 | -2.16718266254 | 3.23 | 3.51 | 2.74 | 16829.9325242 | CX |
| 4 | -1.57 | -33.1923890063 | 4.73 | 4.93 | 2.66 | 27788.5373933 | CX |
| 12 | -0.13 | -3.95136778116 | 3.29 | 6.04 | 2.66 | 60026.3472588 | CX |
| 26 | -0.03 | -0.940438871473 | 3.19 | 6.04 | 2.66 | 75872.9680032 | CX |
| 52 | -0.89 | -21.975308642 | 4.05 | 6.04 | 2.15 | 61807.7149491 | CX |
| 156 | -0.19 | -5.67164179104 | 3.35 | 20 | 0.99 | 138791.249573 | CX |
| 260 | -0.19 | -5.67164179104 | 3.35 | 20 | 0.99 | 138791.249573 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.07 | 318 |
| 1714780200 | 3.12 | 0.11 | 3.65 | 2.93 | 3.13 | 2.93 | 14316 |
| 1714693800 | 3.01 | 0.08 | 2.73 | 2.93 | 3.02 | 2.86 | 14528 |
| 1714607400 | 2.93 | 0 | 0.00 | 2.92 | 2.97 | 2.74 | 3186 |
| 1714521000 | 2.93 | -0.16 | -5.18 | 3.2 | 3.2 | 2.84 | 56202 |
| 1714434600 | 3.09 | -0.11 | -3.44 | 3.41 | 3.51 | 3.09 | 15586 |
| 1714348200 | 3.2 | -0.05 | -1.54 | 3.23 | 3.32 | 3.2 | 13670 |
| 1714261800 | 3.25 | 0.02 | 0.62 | 3.23 | 3.28 | 3.08 | 7465 |
| 1714175400 | 3.23 | -0.06 | -1.82 | 3.36 | 3.36 | 3.19 | 6797 |
| 1714089000 | 3.29 | -0.02 | -0.60 | 3.51 | 3.51 | 3.17 | 1914 |
| 1714002600 | 3.31 | -0.08 | -2.36 | 3.41 | 3.51 | 3.3 | 10496 |
| 1713916200 | 3.39 | -0.01 | -0.29 | 3.4 | 3.43 | 3.33 | 1867 |
| 1713829800 | 3.4 | 0.04 | 1.19 | 3.36 | 3.44 | 3.35 | 1053 |
| 1713743400 | 3.36 | -0.07 | -2.04 | 3.43 | 3.43 | 3.27 | 14500 |
| 1713657000 | 3.43 | 0.22 | 6.85 | 3.21 | 3.44 | 3.19 | 1457 |
| 1713570600 | 3.21 | 0.02 | 0.63 | 3.17 | 3.3 | 2.94 | 30579 |
| 1713484200 | 3.19 | 0.13 | 4.25 | 3.06 | 3.19 | 3.01 | 924 |
| 1713397800 | 3.06 | -0.08 | -2.55 | 3.1 | 3.18 | 2.95 | 13770 |
| 1713311400 | 3.14 | 0.04 | 1.29 | 3.1 | 3.18 | 2.95 | 48796 |
| 1713225000 | 3.1 | -0.18 | -5.49 | 3.24 | 3.4 | 3.02 | 54430 |
| 1713138600 | 3.28 | 0.09 | 2.82 | 3.15 | 3.43 | 2.95 | 81541 |
| 1713052200 | 3.19 | -0.52 | -14.02 | 3.71 | 3.72 | 2.66 | 86810 |
| 1712965800 | 3.71 | -0.69 | -15.68 | 4.46 | 4.5 | 3.42 | 174437 |
| 1712879400 | 4.4 | -0.06 | -1.35 | 4.44 | 4.54 | 4.36 | 18761 |
| 1712793000 | 4.46 | -0.02 | -0.45 | 4.48 | 4.52 | 4.23 | 17375 |
| 1712706600 | 4.48 | -0.35 | -7.25 | 4.83 | 4.83 | 4.45 | 27462 |
| 1712620200 | 4.83 | 0.1 | 2.11 | 4.71 | 4.88 | 4.62 | 39590 |
| 1712533800 | 4.73 | 0.03 | 0.64 | 4.73 | 4.93 | 4.68 | 20234 |
| 1712447400 | 4.7 | 0.04 | 0.86 | 4.66 | 4.72 | 4.61 | 3471 |
| 1712361000 | 4.66 | -0.02 | -0.43 | 4.35 | 4.78 | 4.28 | 42994 |
| 1712274600 | 4.68 | 0.33 | 7.59 | 4.35 | 4.73 | 4.2 | 17982 |
| 1712188200 | 4.35 | -0.27 | -5.84 | 4.63 | 4.9 | 4.27 | 80476 |
| 1712101800 | 4.62 | -0.71 | -13.32 | 5.34 | 5.57 | 4.6 | 162797 |
| 1712015400 | 5.33 | 0.14 | 2.70 | 5.21 | 5.42 | 4.88 | 242638 |
| 1711929000 | 5.19 | 0.13 | 2.57 | 5.06 | 5.25 | 5.02 | 7492 |
| 1711842600 | 5.06 | -0.16 | -3.07 | 5.22 | 5.35 | 5 | 138414 |
| 1711756200 | 5.22 | 0.38 | 7.85 | 4.84 | 6.04 | 4.65 | 62352 |
| 1711669800 | 4.84 | 0.19 | 4.09 | 4.65 | 5.05 | 4.64 | 147538 |
| 1711583400 | 4.65 | -0.26 | -5.30 | 4.93 | 4.93 | 4.52 | 114991 |
| 1711497000 | 4.91 | 0.39 | 8.63 | 4.52 | 4.91 | 4.51 | 11086 |
| 1711410600 | 4.52 | 0.12 | 2.73 | 4.41 | 4.55 | 4.36 | 43832 |
| 1711324200 | 4.4 | 0.09 | 2.09 | 4.3 | 4.49 | 4.27 | 4871 |
| 1711237800 | 4.31 | 0.15 | 3.61 | 4.16 | 4.41 | 4.16 | 18028 |
| 1711151400 | 4.16 | -0.09 | -2.12 | 4.25 | 4.45 | 4.05 | 20901 |
| 1711065000 | 4.25 | 0.13 | 3.16 | 4.11 | 4.27 | 3.97 | 60601 |
| 1710978600 | 4.12 | 0.29 | 7.57 | 3.83 | 4.12 | 3.64 | 199126 |
| 1710892200 | 3.83 | -0.65 | -14.51 | 4.2 | 4.47 | 3.76 | 27703 |
| 1710805800 | 4.48 | 0.28 | 6.67 | 4.18 | 5.08 | 4.16 | 51576 |
| 1710719400 | 4.2 | 0.3 | 7.69 | 3.9 | 4.46 | 3.68 | 113192 |
| 1710633000 | 3.9 | -0.32 | -7.58 | 4.21 | 4.31 | 3.78 | 35932 |
| 1710546600 | 4.22 | -0.29 | -6.43 | 4.59 | 4.62 | 3.85 | 224695 |
| 1710460200 | 4.51 | -0.2 | -4.25 | 4.72 | 4.82 | 4.42 | 31634 |
| 1710373800 | 4.71 | 0.1 | 2.17 | 4.69 | 4.77 | 4.55 | 3869 |
| 1710287400 | 4.61 | -0.11 | -2.33 | 4.7 | 4.75 | 4.32 | 10191 |
| 1710201000 | 4.72 | 0.02 | 0.43 | 4.7 | 4.78 | 4.4 | 141665 |
| 1710114600 | 4.7 | -0.01 | -0.21 | 4.7 | 4.97 | 4.5 | 95173 |
| 1710028200 | 4.71 | 0.34 | 7.78 | 4.37 | 4.83 | 4.34 | 112470 |
| 1709941800 | 4.37 | -0.15 | -3.32 | 4.51 | 4.59 | 4.2 | 68855 |
| 1709855400 | 4.52 | 0.16 | 3.67 | 4.38 | 4.55 | 4.32 | 7066 |
| 1709769000 | 4.36 | 0.29 | 7.13 | 4.06 | 4.39 | 3.9 | 128294 |
| 1709682600 | 4.07 | -0.28 | -6.44 | 4.34 | 4.5 | 3.54 | 399532 |
| 1709596200 | 4.35 | -0.11 | -2.47 | 4.44 | 4.57 | 4.21 | 15810 |
| 1709509800 | 4.46 | -0.06 | -1.33 | 4.37 | 4.8 | 4.02 | 22944 |
| 1709423400 | 4.52 | 0.15 | 3.43 | 4.36 | 4.57 | 4.3 | 20391 |
| 1709337000 | 4.37 | 0.33 | 8.17 | 4.05 | 4.41 | 4.05 | 52464 |
| 1709250600 | 4.04 | -0.27 | -6.26 | 4.26 | 4.54 | 4.04 | 245788 |
| 1709164200 | 4.31 | 0.26 | 6.42 | 4.09 | 4.64 | 3.78 | 55764 |
| 1709077800 | 4.05 | -0.02 | -0.49 | 4 | 4.15 | 3.95 | 161320 |
| 1708991400 | 4.07 | 0 | 0.00 | 4.05 | 4.2 | 3.93 | 25182 |
| 1708905000 | 4.07 | -0.25 | -5.79 | 4.32 | 4.32 | 4.05 | 16370 |
| 1708818600 | 4.32 | 0.3 | 7.46 | 4 | 4.41 | 3.96 | 63185 |
| 1708732200 | 4.02 | 0.02 | 0.50 | 4 | 4.32 | 3.86 | 37822 |
| 1708645800 | 4 | 0.23 | 6.10 | 3.77 | 4.23 | 3.77 | 393810 |
| 1708559400 | 3.77 | -0.1 | -2.58 | 3.46 | 4.22 | 3.46 | 26823 |
| 1708473000 | 3.87 | 0.07 | 1.84 | 3.8 | 3.95 | 3.45 | 16729 |
| 1708386600 | 3.8 | 0.24 | 6.74 | 3.54 | 4.24 | 3.53 | 8354 |
| 1708300200 | 3.56 | 0.07 | 2.01 | 3.48 | 3.69 | 3.48 | 17387 |
| 1708213800 | 3.49 | 0.05 | 1.45 | 3.43 | 3.5 | 3.31 | 28216 |
| 1708127400 | 3.44 | -0.04 | -1.15 | 3.48 | 3.52 | 3.36 | 45188 |
| 1708041000 | 3.48 | 0.06 | 1.75 | 3.44 | 3.54 | 3.39 | 74385 |
| 1707954600 | 3.42 | 0.08 | 2.40 | 3.34 | 3.46 | 3.31 | 42104 |
| 1707868200 | 3.34 | -0.04 | -1.18 | 3.39 | 3.45 | 3.27 | 52331 |
| 1707781800 | 3.38 | 0.11 | 3.36 | 3.29 | 3.4 | 3.24 | 2249 |
| 1707695400 | 3.27 | -0.02 | -0.61 | 3.29 | 3.4 | 3.26 | 8052 |
| 1707609000 | 3.29 | 0.07 | 2.17 | 3.22 | 3.37 | 3.16 | 52191 |
| 1707522600 | 3.22 | 0.01 | 0.31 | 3.2 | 3.26 | 3.19 | 2255 |
| 1707436200 | 3.21 | 0.03 | 0.94 | 3.18 | 3.26 | 3.17 | 56202 |
| 1707349800 | 3.18 | 0.08 | 2.58 | 3.11 | 3.18 | 3.07 | 3622 |
| 1707263400 | 3.1 | 0.04 | 1.31 | 3.03 | 3.14 | 3.03 | 19695 |
| 1707177000 | 3.06 | 0.03 | 0.99 | 3.02 | 3.12 | 2.97 | 10361 |
| 1707090600 | 3.03 | -0.1 | -3.19 | 3.14 | 3.14 | 3.03 | 11839 |
| 1707004200 | 3.13 | 0.02 | 0.64 | 3.11 | 3.17 | 3.05 | 32399 |
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
