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 | -0.55 | -15.1933701657 | 3.62 | 3.76 | 3.28 | 38578.0518478 | CX |
| 4 | -2.63 | -46.1403508772 | 5.7 | 5.82 | 2.78 | 109651.926747 | CX |
| 12 | -0.21 | -6.40243902439 | 3.28 | 6.53 | 2.78 | 199111.433538 | CX |
| 26 | -0.01 | -0.324675324675 | 3.08 | 6.53 | 2.78 | 240878.610146 | CX |
| 52 | -1.64 | -34.8195329087 | 4.71 | 6.53 | 2.24 | 159591.415375 | CX |
| 156 | -11.32381448 | -78.6713938528 | 14.39381448 | 22.56 | 0.927 | 315176.486499 | CX |
| 260 | -10.88208749 | -77.9961242201 | 13.95208749 | 27.37465855 | 0.927 | 299655.214315 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 3.38 | -0.05 | -1.46 | 3.6 | 3.74 | 3.31 | 49867 |
| 1714348200 | 3.43 | -0.04 | -1.15 | 3.47 | 3.56 | 3.42 | 37304 |
| 1714261800 | 3.47 | 0.06 | 1.76 | 3.42 | 3.51 | 3.28 | 30457 |
| 1714175400 | 3.41 | -0.09 | -2.57 | 3.45 | 3.51 | 3.39 | 33223 |
| 1714089000 | 3.5 | -0.13 | -3.58 | 3.5 | 3.56 | 3.37 | 50282 |
| 1714002600 | 3.63 | 0 | 0.00 | 3.6 | 3.76 | 3.5 | 30185 |
| 1713916200 | 3.63 | 0.01 | 0.28 | 3.62 | 3.66 | 3.53 | 38724 |
| 1713829800 | 3.62 | 0.05 | 1.40 | 3.38 | 3.68 | 3.11 | 113441 |
| 1713743400 | 3.57 | -0.07 | -1.92 | 3.62 | 3.66 | 3.48 | 70859 |
| 1713657000 | 3.64 | 0.19 | 5.51 | 3.43 | 3.66 | 3.4 | 120028 |
| 1713570600 | 3.45 | 0.07 | 2.07 | 3.38 | 3.51 | 3.11 | 157965 |
| 1713484200 | 3.38 | 0.13 | 4.00 | 3.27 | 3.41 | 3.17 | 160188 |
| 1713397800 | 3.25 | -0.07 | -2.11 | 3.32 | 3.37 | 3.13 | 186117 |
| 1713311400 | 3.32 | 0.02 | 0.61 | 3.29 | 3.36 | 3.13 | 194028 |
| 1713225000 | 3.3 | -0.18 | -5.17 | 3.45 | 3.62 | 3.21 | 154403 |
| 1713138600 | 3.48 | 0.17 | 5.14 | 3.28 | 3.51 | 3.1 | 98291 |
| 1713052200 | 3.31 | -0.61 | -15.56 | 3.91 | 3.96 | 2.78 | 365717 |
| 1712965800 | 3.92 | -0.83 | -17.47 | 4.69 | 4.83 | 3.52 | 313965 |
| 1712879400 | 4.75 | -0.03 | -0.63 | 4.76 | 4.87 | 4.66 | 116703 |
| 1712793000 | 4.78 | -0.07 | -1.44 | 4.84 | 4.9 | 4.56 | 51616 |
| 1712706600 | 4.85 | -0.39 | -7.44 | 5.25 | 5.25 | 4.82 | 53692 |
| 1712620200 | 5.24 | 0.09 | 1.75 | 5.15 | 5.29 | 5 | 31840 |
| 1712533800 | 5.15 | 0.07 | 1.38 | 5.07 | 5.33 | 5.05 | 42742 |
| 1712447400 | 5.08 | 0.04 | 0.79 | 5.04 | 5.14 | 4.98 | 38084 |
| 1712361000 | 5.04 | 0.02 | 0.40 | 5.03 | 5.18 | 4.64 | 95731 |
| 1712274600 | 5.02 | 0.28 | 5.91 | 4.72 | 5.14 | 4.55 | 103017 |
| 1712188200 | 4.74 | -0.23 | -4.63 | 4.99 | 5.08 | 4.62 | 106171 |
| 1712101800 | 4.97 | -0.75 | -13.11 | 5.7 | 5.82 | 4.93 | 225601 |
| 1712015400 | 5.72 | 0.09 | 1.60 | 5.59 | 5.84 | 5.26 | 285687 |
| 1711929000 | 5.63 | 0.17 | 3.11 | 5.44 | 5.69 | 5.34 | 89145 |
| 1711842600 | 5.46 | -0.14 | -2.50 | 5.54 | 5.77 | 5.39 | 181810 |
| 1711756200 | 5.6 | 0.39 | 7.49 | 5.18 | 6.53 | 5 | 953305 |
| 1711669800 | 5.21 | 0.19 | 3.78 | 5.02 | 5.47 | 5.01 | 329082 |
| 1711583400 | 5.02 | -0.29 | -5.46 | 5.31 | 5.32 | 4.89 | 233712 |
| 1711497000 | 5.31 | 0.4 | 8.15 | 4.9 | 5.33 | 4.9 | 200134 |
| 1711410600 | 4.91 | 0.18 | 3.81 | 4.73 | 4.95 | 4.72 | 81431 |
| 1711324200 | 4.73 | 0.07 | 1.50 | 4.63 | 4.87 | 4.59 | 50186 |
| 1711237800 | 4.66 | 0.19 | 4.25 | 4.52 | 4.76 | 4.42 | 56314 |
| 1711151400 | 4.47 | -0.13 | -2.83 | 4.6 | 4.83 | 4.35 | 101359 |
| 1711065000 | 4.6 | 0.1 | 2.22 | 4.47 | 4.64 | 4.34 | 82918 |
| 1710978600 | 4.5 | 0.33 | 7.91 | 4.2 | 4.51 | 3.95 | 138337 |
| 1710892200 | 4.17 | -0.64 | -13.31 | 4.79 | 4.87 | 4.08 | 293802 |
| 1710805800 | 4.81 | 0.25 | 5.48 | 4.56 | 5.54 | 4.52 | 527032 |
| 1710719400 | 4.56 | 0.33 | 7.80 | 4.27 | 4.84 | 4.01 | 168853 |
| 1710633000 | 4.23 | -0.35 | -7.64 | 4.59 | 4.68 | 4.12 | 92848 |
| 1710546600 | 4.58 | -0.62 | -11.92 | 4.97 | 5.03 | 4.21 | 273990 |
| 1710460200 | 5.2 | -0.02 | -0.38 | 5.18 | 5.28 | 4.69 | 72987 |
| 1710373800 | 5.22 | 0.2 | 3.98 | 5.01 | 5.24 | 4.96 | 132560 |
| 1710287400 | 5.02 | -0.14 | -2.71 | 5.17 | 5.21 | 4.71 | 148551 |
| 1710201000 | 5.16 | 0.02 | 0.39 | 5.16 | 5.25 | 4.8 | 251518 |
| 1710114600 | 5.14 | -0.03 | -0.58 | 5.15 | 5.45 | 4.92 | 266622 |
| 1710028200 | 5.17 | 0.37 | 7.71 | 4.79 | 5.26 | 4.73 | 180729 |
| 1709941800 | 4.8 | -0.13 | -2.64 | 4.96 | 5.04 | 4.58 | 117396 |
| 1709855400 | 4.93 | 0.17 | 3.57 | 4.78 | 4.98 | 4.69 | 185965 |
| 1709769000 | 4.76 | 0.35 | 7.94 | 4.39 | 4.78 | 4.21 | 173149 |
| 1709682600 | 4.41 | -0.32 | -6.77 | 4.73 | 4.9 | 3.91 | 337320 |
| 1709596200 | 4.73 | -0.11 | -2.27 | 4.84 | 4.97 | 4.57 | 474222 |
| 1709509800 | 4.84 | -0.11 | -2.22 | 4.93 | 5.21 | 4.36 | 316224 |
| 1709423400 | 4.95 | 0.21 | 4.43 | 4.74 | 4.96 | 4.66 | 132639 |
| 1709337000 | 4.74 | 0.25 | 5.57 | 4.5 | 4.79 | 4.49 | 240399 |
| 1709250600 | 4.49 | -0.2 | -4.26 | 4.63 | 4.95 | 4.35 | 388744 |
| 1709164200 | 4.69 | 0.28 | 6.35 | 4.44 | 5.08 | 3.96 | 587517 |
| 1709077800 | 4.41 | -0.02 | -0.45 | 4.42 | 4.52 | 4.28 | 369186 |
| 1708991400 | 4.43 | 0.03 | 0.68 | 4.39 | 4.55 | 4.25 | 784780 |
| 1708905000 | 4.4 | -0.27 | -5.78 | 4.66 | 4.7 | 4.37 | 218322 |
| 1708818600 | 4.67 | 0.33 | 7.60 | 4.38 | 4.8 | 4.29 | 505471 |
| 1708732200 | 4.34 | 0 | 0.00 | 4.36 | 4.69 | 4.16 | 398601 |
| 1708645800 | 4.34 | 0.26 | 6.37 | 4.08 | 4.59 | 4.08 | 556995 |
| 1708559400 | 4.08 | -0.1 | -2.39 | 4.18 | 4.56 | 3.88 | 727602 |
| 1708473000 | 4.18 | 0.09 | 2.20 | 4.1 | 4.28 | 3.73 | 415315 |
| 1708386600 | 4.09 | 0.28 | 7.35 | 3.83 | 4.15 | 3.79 | 248309 |
| 1708300200 | 3.81 | 0.06 | 1.60 | 3.75 | 3.98 | 3.75 | 145783 |
| 1708213800 | 3.75 | 0.04 | 1.08 | 3.71 | 3.78 | 3.57 | 198945 |
| 1708127400 | 3.71 | -0.04 | -1.07 | 3.74 | 3.8 | 3.62 | 76487 |
| 1708041000 | 3.75 | 0.08 | 2.18 | 3.66 | 3.81 | 3.63 | 114744 |
| 1707954600 | 3.67 | 0.09 | 2.51 | 3.58 | 3.7 | 3.53 | 72130 |
| 1707868200 | 3.58 | -0.08 | -2.19 | 3.67 | 3.73 | 3.49 | 184771 |
| 1707781800 | 3.66 | 0.11 | 3.10 | 3.56 | 3.67 | 3.51 | 95249 |
| 1707695400 | 3.55 | 0 | 0.00 | 3.55 | 3.69 | 3.53 | 32946 |
| 1707609000 | 3.55 | 0.02 | 0.57 | 3.52 | 3.65 | 3.46 | 42910 |
| 1707522600 | 3.53 | 0.08 | 2.32 | 3.45 | 3.54 | 3.44 | 59069 |
| 1707436200 | 3.45 | 0.04 | 1.17 | 3.41 | 3.51 | 3.41 | 164495 |
| 1707349800 | 3.41 | 0.07 | 2.10 | 3.34 | 3.43 | 3.3 | 35683 |
| 1707263400 | 3.34 | 0.07 | 2.14 | 3.28 | 3.38 | 3.24 | 60799 |
| 1707177000 | 3.27 | 0.01 | 0.31 | 3.26 | 3.36 | 3.2 | 91393 |
| 1707090600 | 3.26 | -0.12 | -3.55 | 3.38 | 3.38 | 3.25 | 50582 |
| 1707004200 | 3.38 | 0.01 | 0.30 | 3.36 | 3.43 | 3.33 | 51905 |
| 1706917800 | 3.37 | 0.03 | 0.90 | 3.32 | 3.38 | 3.32 | 82745 |
| 1706831400 | 3.34 | 0.02 | 0.60 | 3.33 | 3.39 | 3.25 | 72473 |
| 1706745000 | 3.32 | -0.04 | -1.19 | 3.38 | 3.41 | 3.26 | 102346 |
| 1706658600 | 3.36 | -0.12 | -3.45 | 3.47 | 3.49 | 3.36 | 77828 |
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
