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 | -0.23 | -7.95847750865 | 2.89 | 3 | 2.66 | 1081.67428571 | CX |
| 4 | -1.74 | -39.5454545455 | 4.4 | 4.64 | 2.35 | 4000.40714286 | CX |
| 12 | 0.08 | 3.1007751938 | 2.58 | 5.15 | 2.35 | 4988.52011905 | CX |
| 26 | 0.19 | 7.69230769231 | 2.47 | 5.15 | 2.28 | 10218.8525334 | CX |
| 52 | -1.07 | -28.6863270777 | 3.73 | 5.15 | 1.8 | 16373.6588007 | CX |
| 156 | -0.21 | -7.31707317073 | 2.87 | 16.95 | 0.871 | 35513.2549301 | CX |
| 260 | -0.21 | -7.31707317073 | 2.87 | 16.95 | 0.871 | 35513.2549301 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 2.77 | 0.01 | 0.36 | 2.76 | 2.83 | 2.74 | 1077 |
| 1714261800 | 2.76 | 0 | 0.00 | 2.76 | 2.78 | 2.66 | 4882 |
| 1714175400 | 2.76 | 0.01 | 0.36 | 2.75 | 2.78 | 2.75 | 235 |
| 1714089000 | 2.75 | -0.04 | -1.43 | 2.79 | 2.79 | 2.69 | 250 |
| 1714002600 | 2.79 | -0.11 | -3.79 | 2.9 | 3 | 2.79 | 924 |
| 1713916200 | 2.9 | -0.04 | -1.36 | 2.94 | 2.94 | 2.87 | 176 |
| 1713829800 | 2.94 | 0.05 | 1.73 | 2.89 | 2.96 | 2.89 | 24 |
| 1713743400 | 2.89 | -0.06 | -2.03 | 2.95 | 2.95 | 2.86 | 464 |
| 1713657000 | 2.95 | 0.14 | 4.98 | 2.81 | 2.96 | 2.81 | 1231 |
| 1713570600 | 2.81 | 0.09 | 3.31 | 2.72 | 2.81 | 2.52 | 6946 |
| 1713484200 | 2.72 | 0.09 | 3.42 | 2.63 | 2.73 | 2.57 | 3204 |
| 1713397800 | 2.63 | -0.06 | -2.23 | 2.69 | 2.7 | 2.53 | 1912 |
| 1713311400 | 2.69 | 0.04 | 1.51 | 2.65 | 2.69 | 2.54 | 1506 |
| 1713225000 | 2.65 | -0.17 | -6.03 | 2.75 | 2.9 | 2.62 | 4668 |
| 1713138600 | 2.82 | 0.11 | 4.06 | 2.71 | 2.82 | 2.55 | 8426 |
| 1713052200 | 2.71 | -0.4 | -12.86 | 3.11 | 3.17 | 2.35 | 8047 |
| 1712965800 | 3.11 | -0.67 | -17.72 | 3.78 | 3.81 | 3.03 | 6142 |
| 1712879400 | 3.78 | -0.04 | -1.05 | 3.82 | 3.87 | 3.73 | 1095 |
| 1712793000 | 3.82 | -0.06 | -1.55 | 3.88 | 3.88 | 3.69 | 4003 |
| 1712706600 | 3.88 | -0.25 | -6.05 | 4.13 | 4.13 | 3.82 | 5246 |
| 1712620200 | 4.13 | 0.11 | 2.74 | 3.98 | 4.17 | 3.96 | 4435 |
| 1712533800 | 4.02 | 0.01 | 0.25 | 4.01 | 4.19 | 4.01 | 1328 |
| 1712447400 | 4.01 | 0.02 | 0.50 | 3.99 | 4.03 | 3.98 | 847 |
| 1712361000 | 3.99 | -0.03 | -0.75 | 4.02 | 4.1 | 3.7 | 7198 |
| 1712274600 | 4.02 | 0.27 | 7.20 | 3.75 | 4.02 | 3.61 | 14646 |
| 1712188200 | 3.75 | -0.26 | -6.48 | 4.01 | 4.02 | 3.71 | 8820 |
| 1712101800 | 4.01 | -0.56 | -12.25 | 4.57 | 4.64 | 3.93 | 7573 |
| 1712015400 | 4.57 | 0.16 | 3.63 | 4.4 | 4.61 | 4.26 | 6692 |
| 1711929000 | 4.41 | 0.07 | 1.61 | 4.34 | 4.45 | 4.25 | 1905 |
| 1711842600 | 4.34 | -0.11 | -2.47 | 4.4 | 4.52 | 4.34 | 3545 |
| 1711756200 | 4.45 | 0.29 | 6.97 | 4.12 | 5.15 | 4 | 19988 |
| 1711669800 | 4.16 | 0.18 | 4.52 | 3.98 | 4.32 | 3.98 | 5997 |
| 1711583400 | 3.98 | -0.09 | -2.21 | 4.2 | 4.2 | 3.77 | 12684 |
| 1711497000 | 4.07 | 0.2 | 5.17 | 3.87 | 4.2 | 3.86 | 10136 |
| 1711410600 | 3.87 | 0.14 | 3.75 | 3.8 | 3.87 | 3.77 | 3931 |
| 1711324200 | 3.73 | -0.02 | -0.53 | 3.75 | 3.79 | 3.65 | 1698 |
| 1711237800 | 3.75 | 0.28 | 8.07 | 3.47 | 3.77 | 3.47 | 1290 |
| 1711151400 | 3.47 | -0.17 | -4.67 | 3.64 | 3.82 | 3.47 | 1893 |
| 1711065000 | 3.64 | 0.12 | 3.41 | 3.52 | 3.66 | 3.43 | 1887 |
| 1710978600 | 3.52 | 0.28 | 8.64 | 3.24 | 3.52 | 3.11 | 5875 |
| 1710892200 | 3.24 | -0.56 | -14.74 | 3.8 | 3.8 | 3.24 | 2431 |
| 1710805800 | 3.8 | 0.18 | 4.97 | 3.58 | 4.33 | 3.58 | 12779 |
| 1710719400 | 3.62 | 0.37 | 11.38 | 3.25 | 3.76 | 3.2 | 2864 |
| 1710633000 | 3.25 | -0.36 | -9.97 | 3.61 | 3.67 | 3.25 | 2937 |
| 1710546600 | 3.61 | -0.44 | -10.86 | 3.91 | 3.92 | 3.38 | 13361 |
| 1710460200 | 4.05 | -0.01 | -0.25 | 4.03 | 4.13 | 3.83 | 7277 |
| 1710373800 | 4.06 | 0.24 | 6.28 | 3.89 | 4.06 | 3.89 | 2012 |
| 1710287400 | 3.82 | -0.14 | -3.54 | 3.96 | 3.96 | 3.73 | 1767 |
| 1710201000 | 3.96 | 0.06 | 1.54 | 3.98 | 4.01 | 3.81 | 5079 |
| 1710114600 | 3.9 | -0.06 | -1.52 | 3.96 | 4.21 | 3.81 | 1947 |
| 1710028200 | 3.96 | 0.25 | 6.74 | 3.71 | 4.05 | 3.71 | 2443 |
| 1709941800 | 3.71 | -0.14 | -3.64 | 3.85 | 3.89 | 3.6 | 1917 |
| 1709855400 | 3.85 | 0.11 | 2.94 | 3.75 | 3.87 | 3.75 | 2728 |
| 1709769000 | 3.74 | 0.35 | 10.32 | 3.39 | 3.74 | 3.39 | 2534 |
| 1709682600 | 3.39 | -0.32 | -8.63 | 3.71 | 3.82 | 3.01 | 11312 |
| 1709596200 | 3.71 | -0.15 | -3.89 | 3.73 | 3.87 | 3.62 | 7031 |
| 1709509800 | 3.86 | -0.02 | -0.52 | 3.91 | 4.1 | 3.49 | 5834 |
| 1709423400 | 3.88 | 0.12 | 3.19 | 3.76 | 3.89 | 3.72 | 3663 |
| 1709337000 | 3.76 | 0.27 | 7.74 | 3.49 | 3.77 | 3.49 | 2538 |
| 1709250600 | 3.49 | -0.13 | -3.59 | 3.62 | 3.85 | 3.49 | 3572 |
| 1709164200 | 3.62 | 0.2 | 5.85 | 3.42 | 4 | 3.33 | 7198 |
| 1709077800 | 3.42 | -0.05 | -1.44 | 3.47 | 3.54 | 3.25 | 2606 |
| 1708991400 | 3.47 | 0.01 | 0.29 | 3.46 | 3.58 | 3.35 | 7148 |
| 1708905000 | 3.46 | -0.27 | -7.24 | 3.73 | 3.73 | 3.46 | 3589 |
| 1708818600 | 3.73 | 0.24 | 6.88 | 3.49 | 3.75 | 3.46 | 7849 |
| 1708732200 | 3.49 | -0.01 | -0.29 | 3.5 | 3.7 | 3.29 | 3325 |
| 1708645800 | 3.5 | 0.26 | 8.02 | 3.23 | 3.6 | 3.23 | 8838 |
| 1708559400 | 3.24 | -0.08 | -2.41 | 3.32 | 3.6 | 3 | 20173 |
| 1708473000 | 3.32 | 0.06 | 1.84 | 3.26 | 3.37 | 2.98 | 6303 |
| 1708386600 | 3.26 | 0.23 | 7.59 | 3.04 | 3.28 | 3.01 | 8879 |
| 1708300200 | 3.03 | 0.05 | 1.68 | 2.98 | 3.16 | 2.98 | 4505 |
| 1708213800 | 2.98 | 0.04 | 1.36 | 2.94 | 2.99 | 2.83 | 2977 |
| 1708127400 | 2.94 | -0.03 | -1.01 | 2.97 | 3.01 | 2.87 | 3415 |
| 1708041000 | 2.97 | 0.06 | 2.06 | 2.91 | 3.03 | 2.88 | 5927 |
| 1707954600 | 2.91 | 0.08 | 2.83 | 2.83 | 2.94 | 2.81 | 7864 |
| 1707868200 | 2.83 | -0.05 | -1.74 | 2.9 | 2.94 | 2.77 | 4041 |
| 1707781800 | 2.88 | 0.09 | 3.23 | 2.79 | 2.91 | 2.74 | 10677 |
| 1707695400 | 2.79 | -0.01 | -0.36 | 2.8 | 2.9 | 2.78 | 8277 |
| 1707609000 | 2.8 | 0.05 | 1.82 | 2.75 | 2.86 | 2.71 | 4189 |
| 1707522600 | 2.75 | 0.02 | 0.73 | 2.73 | 2.79 | 2.72 | 4833 |
| 1707436200 | 2.73 | 0.02 | 0.74 | 2.71 | 2.79 | 2.7 | 2362 |
| 1707349800 | 2.71 | 0.06 | 2.26 | 2.65 | 2.71 | 2.62 | 1161 |
| 1707263400 | 2.65 | 0.04 | 1.53 | 2.61 | 2.68 | 2.6 | 1207 |
| 1707177000 | 2.61 | 0.03 | 1.16 | 2.58 | 2.67 | 2.54 | 2800 |
| 1707090600 | 2.58 | -0.12 | -4.44 | 2.68 | 2.68 | 2.58 | 1845 |
| 1707004200 | 2.7 | 0.04 | 1.50 | 2.66 | 2.71 | 2.63 | 1232 |
| 1706917800 | 2.66 | 0.04 | 1.53 | 2.62 | 2.67 | 2.61 | 1312 |
| 1706831400 | 2.62 | 0.01 | 0.38 | 2.62 | 2.67 | 2.56 | 2611 |
| 1706745000 | 2.61 | -0.03 | -1.14 | 2.66 | 2.69 | 2.56 | 4826 |
| 1706658600 | 2.64 | -0.09 | -3.30 | 2.73 | 2.75 | 2.64 | 1155 |
| 1706572200 | 2.73 | 0.07 | 2.63 | 2.65 | 2.74 | 2.64 | 2439 |
| 1706485800 | 2.66 | -0.03 | -1.12 | 2.69 | 2.74 | 2.63 | 3851 |
| 1706399400 | 2.69 | 0.03 | 1.13 | 2.66 | 2.72 | 2.65 | 1655 |
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
