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 | -0.14 | -4.22960725076 | 3.31 | 3.44 | 3.05 | 2412734.01086 | CX |
| 4 | -0.11 | -3.35365853659 | 3.28 | 3.76 | 2.92 | 2941251.30254 | CX |
| 12 | -0.92 | -22.4938875306 | 4.09 | 6.53 | 2.73 | 8452943.95443 | CX |
| 26 | -0.21 | -6.21301775148 | 3.38 | 6.53 | 2.73 | 8277855.3282 | CX |
| 52 | -0.51 | -13.8586956522 | 3.68 | 6.53 | 2.18 | 6785381.18905 | CX |
| 156 | -9.49 | -74.9605055292 | 12.66 | 1300.5 | 0.966 | 7008829.40007 | CX |
| 260 | -10.96 | -77.5654635527 | 14.13 | 1300.5 | 0.966 | 6671203.93492 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 3.17 | 0 | 0.00 | 3.17 | 3.27 | 3.05 | 3198072 |
| 1715557800 | 3.17 | -0.01 | -0.31 | 3.18 | 3.24 | 3.14 | 1518315 |
| 1715471400 | 3.18 | -0.01 | -0.31 | 3.19 | 3.3 | 3.18 | 1580482 |
| 1715385000 | 3.19 | -0.19 | -5.62 | 3.37 | 3.44 | 3.15 | 3357332 |
| 1715298600 | 3.38 | 0.09 | 2.74 | 3.29 | 3.4 | 3.23 | 1922369 |
| 1715212200 | 3.29 | -0.02 | -0.60 | 3.3 | 3.36 | 3.23 | 2584725 |
| 1715125800 | 3.31 | 0 | 0.00 | 3.31 | 3.41 | 3.26 | 2727840 |
| 1715039400 | 3.31 | -0.06 | -1.78 | 3.37 | 3.49 | 3.3 | 2421736 |
| 1714953000 | 3.37 | 0.05 | 1.51 | 3.32 | 3.45 | 3.24 | 2241361 |
| 1714866600 | 3.32 | -0.02 | -0.60 | 3.34 | 3.38 | 3.3 | 2439180 |
| 1714780200 | 3.34 | 0.11 | 3.41 | 3.22 | 3.38 | 3.17 | 2283488 |
| 1714693800 | 3.23 | 0.07 | 2.22 | 3.16 | 3.25 | 3.05 | 2316062 |
| 1714607400 | 3.16 | 0.02 | 0.64 | 3.13 | 3.19 | 2.92 | 4482679 |
| 1714521000 | 3.14 | -0.24 | -7.10 | 3.38 | 3.44 | 3.03 | 4206387 |
| 1714434600 | 3.38 | -0.05 | -1.46 | 3.45 | 3.46 | 3.3 | 3594218 |
| 1714348200 | 3.43 | -0.05 | -1.44 | 3.48 | 3.56 | 3.42 | 1927464 |
| 1714261800 | 3.48 | 0.06 | 1.75 | 3.42 | 3.52 | 3.25 | 2466906 |
| 1714175400 | 3.42 | -0.09 | -2.56 | 3.5 | 3.52 | 3.39 | 2115011 |
| 1714089000 | 3.51 | 0.02 | 0.57 | 3.5 | 3.56 | 3.37 | 2062083 |
| 1714002600 | 3.49 | -0.14 | -3.86 | 3.63 | 3.76 | 3.45 | 3627883 |
| 1713916200 | 3.63 | 0 | 0.00 | 3.62 | 3.67 | 3.52 | 2343853 |
| 1713829800 | 3.63 | 0.06 | 1.68 | 3.56 | 3.69 | 3.54 | 5239935 |
| 1713743400 | 3.57 | -0.07 | -1.92 | 3.63 | 3.67 | 3.48 | 3518478 |
| 1713657000 | 3.64 | 0.19 | 5.51 | 3.43 | 3.67 | 3.38 | 2886350 |
| 1713570600 | 3.45 | 0.07 | 2.07 | 3.38 | 3.52 | 3.1 | 4353250 |
| 1713484200 | 3.38 | 0.13 | 4.00 | 3.25 | 3.41 | 3.17 | 3283979 |
| 1713397800 | 3.25 | -0.09 | -2.69 | 3.32 | 3.37 | 3.13 | 3700091 |
| 1713311400 | 3.34 | 0.05 | 1.52 | 3.28 | 3.37 | 3.12 | 3955492 |
| 1713225000 | 3.29 | -0.19 | -5.46 | 3.44 | 3.63 | 3.2 | 9624000 |
| 1713138600 | 3.48 | 0.18 | 5.45 | 3.29 | 3.52 | 3.08 | 8541022 |
| 1713052200 | 3.3 | -0.62 | -15.82 | 3.91 | 3.96 | 2.73 | 17863858 |
| 1712965800 | 3.92 | -0.84 | -17.65 | 4.76 | 4.83 | 3.45 | 9852930 |
| 1712879400 | 4.76 | -0.03 | -0.63 | 4.78 | 4.88 | 4.66 | 3118729 |
| 1712793000 | 4.79 | -0.07 | -1.44 | 4.87 | 4.91 | 4.55 | 4585154 |
| 1712706600 | 4.86 | -0.39 | -7.43 | 5.24 | 5.27 | 4.82 | 4033626 |
| 1712620200 | 5.25 | 0.1 | 1.94 | 5.14 | 5.3 | 5 | 6659100 |
| 1712533800 | 5.15 | 0.07 | 1.38 | 5.08 | 5.35 | 5.05 | 4200736 |
| 1712447400 | 5.08 | 0.04 | 0.79 | 5.06 | 5.15 | 4.97 | 3538910 |
| 1712361000 | 5.04 | 0 | 0.00 | 5.04 | 5.18 | 4.63 | 6635071 |
| 1712274600 | 5.04 | 0.3 | 6.33 | 4.73 | 5.14 | 4.55 | 5244695 |
| 1712188200 | 4.74 | -0.24 | -4.82 | 4.99 | 5.08 | 4.62 | 8180942 |
| 1712101800 | 4.98 | -0.77 | -13.39 | 5.7 | 5.83 | 4.93 | 13187842 |
| 1712015400 | 5.75 | 0.13 | 2.31 | 5.59 | 5.85 | 5.25 | 15035308 |
| 1711929000 | 5.62 | 0.16 | 2.93 | 5.47 | 5.7 | 5.33 | 5914069 |
| 1711842600 | 5.46 | -0.14 | -2.50 | 5.54 | 5.78 | 5.38 | 10598958 |
| 1711756200 | 5.6 | 0.38 | 7.28 | 5.21 | 6.53 | 5 | 35162505 |
| 1711669800 | 5.22 | 0.21 | 4.19 | 5.03 | 5.46 | 5.01 | 13344382 |
| 1711583400 | 5.01 | -0.3 | -5.65 | 5.35 | 5.35 | 4.87 | 8439217 |
| 1711497000 | 5.31 | 0.42 | 8.59 | 4.92 | 5.33 | 4.88 | 10854314 |
| 1711410600 | 4.89 | 0.15 | 3.16 | 4.74 | 4.95 | 4.72 | 11631528 |
| 1711324200 | 4.74 | 0.07 | 1.50 | 4.64 | 4.86 | 4.59 | 5534205 |
| 1711237800 | 4.67 | 0.18 | 4.01 | 4.49 | 4.76 | 4.47 | 5025034 |
| 1711151400 | 4.49 | -0.1 | -2.18 | 4.61 | 4.84 | 4.36 | 7674567 |
| 1711065000 | 4.59 | 0.09 | 2.00 | 4.48 | 4.65 | 4.33 | 6644973 |
| 1710978600 | 4.5 | 0.33 | 7.91 | 4.17 | 4.51 | 3.94 | 9186995 |
| 1710892200 | 4.17 | -0.64 | -13.31 | 4.81 | 4.88 | 4.07 | 13008435 |
| 1710805800 | 4.81 | 0.23 | 5.02 | 4.57 | 5.55 | 4.52 | 23147329 |
| 1710719400 | 4.58 | 0.32 | 7.51 | 4.25 | 4.86 | 4 | 9938146 |
| 1710633000 | 4.26 | -0.32 | -6.99 | 4.58 | 4.69 | 4.12 | 5374043 |
| 1710546600 | 4.58 | -0.39 | -7.85 | 4.97 | 5.04 | 4.2 | 11473214 |
| 1710460200 | 4.97 | -0.25 | -4.79 | 5.2 | 5.28 | 4.69 | 5512378 |
| 1710373800 | 5.22 | 0.19 | 3.78 | 5.01 | 5.24 | 4.96 | 6460885 |
| 1710287400 | 5.03 | -0.15 | -2.90 | 5.17 | 5.22 | 4.68 | 4912577 |
| 1710201000 | 5.18 | 0.04 | 0.78 | 5.15 | 5.25 | 4.8 | 11145054 |
| 1710114600 | 5.14 | -0.01 | -0.19 | 5.14 | 5.44 | 4.9 | 9186093 |
| 1710028200 | 5.15 | 0.37 | 7.74 | 4.79 | 5.25 | 4.71 | 6415553 |
| 1709941800 | 4.78 | -0.18 | -3.63 | 4.94 | 5.03 | 4.57 | 5553178 |
| 1709855400 | 4.96 | 0.2 | 4.20 | 4.79 | 4.97 | 4.68 | 7067890 |
| 1709769000 | 4.76 | 0.36 | 8.18 | 4.39 | 4.78 | 4.21 | 6680264 |
| 1709682600 | 4.4 | -0.32 | -6.78 | 4.71 | 4.9 | 3.9 | 11405267 |
| 1709596200 | 4.72 | -0.11 | -2.28 | 4.84 | 4.97 | 4.56 | 17271941 |
| 1709509800 | 4.83 | -0.12 | -2.42 | 4.93 | 5.22 | 4.36 | 11486992 |
| 1709423400 | 4.95 | 0.2 | 4.21 | 4.73 | 4.95 | 4.66 | 7842797 |
| 1709337000 | 4.75 | 0.26 | 5.79 | 4.5 | 4.79 | 4.49 | 5594647 |
| 1709250600 | 4.49 | -0.19 | -4.06 | 4.66 | 4.95 | 4.35 | 15844124 |
| 1709164200 | 4.68 | 0.28 | 6.36 | 4.45 | 5.08 | 3.98 | 20872746 |
| 1709077800 | 4.4 | -0.03 | -0.68 | 4.42 | 4.52 | 4.27 | 11492639 |
| 1708991400 | 4.43 | 0.02 | 0.45 | 4.37 | 4.55 | 4.24 | 11251424 |
| 1708905000 | 4.41 | -0.28 | -5.97 | 4.67 | 4.7 | 4.37 | 10504784 |
| 1708818600 | 4.69 | 0.33 | 7.57 | 4.39 | 4.78 | 4.28 | 23715074 |
| 1708732200 | 4.36 | 0.02 | 0.46 | 4.33 | 4.7 | 4.15 | 24850907 |
| 1708645800 | 4.34 | 0.25 | 6.11 | 4.08 | 4.6 | 4.08 | 31403988 |
| 1708559400 | 4.09 | -0.1 | -2.39 | 4.17 | 4.59 | 3.88 | 33314017 |
| 1708473000 | 4.19 | 0.09 | 2.20 | 4.09 | 4.28 | 3.73 | 14653173 |
| 1708386600 | 4.1 | 0.28 | 7.33 | 3.83 | 4.15 | 3.8 | 11362016 |
| 1708300200 | 3.82 | 0.08 | 2.14 | 3.75 | 3.99 | 3.74 | 8332000 |
| 1708213800 | 3.74 | 0.03 | 0.81 | 3.71 | 3.78 | 3.56 | 3983206 |
| 1708127400 | 3.71 | -0.03 | -0.80 | 3.74 | 3.8 | 3.61 | 5097564 |
| 1708041000 | 3.74 | 0.08 | 2.19 | 3.67 | 3.81 | 3.62 | 5892698 |
| 1707954600 | 3.66 | 0.08 | 2.23 | 3.57 | 3.72 | 3.53 | 4226085 |
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
