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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 9.00484542 | 2900.47742581 | 0.3104608 | 0.36076832 | 0.19845417 | 10257.9639615 | CX |
| 52 | 8.9219794 | 2268.33740959 | 0.39332682 | 0.44079151 | 0.19845417 | 9343.15502874 | CX |
| 156 | 7.34531064 | 372.859244689 | 1.96999558 | 2.69257342 | 0.10888149 | 13110.0208513 | CX |
| 260 | 8.42895611 | 950.973663218 | 0.88635011 | 13.53248 | 0.0383078 | 59810.2526802 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 9.36943898 | -0.01 | -0.09 | 9.36059923 | 9.50545389 | 9.33491371 | 0 |
| 1714261800 | 9.37761622 | -0.12 | -1.29 | 9.50015934 | 9.51843995 | 9.31504753 | 0 |
| 1714175400 | 9.50062459 | -0.09 | -0.96 | 9.59457346 | 9.63951288 | 9.44278471 | 0 |
| 1714089000 | 9.59247797 | -0.01 | -0.07 | 9.60418552 | 9.703254 | 9.37783767 | 0 |
| 1714002600 | 9.59945114 | -0.32 | -3.26 | 9.95541205 | 10.01888704 | 9.50850035 | 0 |
| 1713916200 | 9.92344565 | -0.16 | -1.57 | 10.06530224 | 10.11927496 | 9.87580778 | 0 |
| 1713829800 | 10.08142781 | 0.31 | 3.16 | 0.32602493 | 10.20984983 | 0.32590357 | 0 |
| 1713743400 | 9.77225429 | -0 | -0.02 | 9.77456565 | 9.89610198 | 9.68764765 | 0 |
| 1713657000 | 9.77436281 | 0.13 | 1.38 | 9.61701339 | 9.8543002 | 9.52574437 | 0 |
| 1713570600 | 9.64164559 | 0.13 | 1.41 | 9.48087566 | 9.78960626 | 8.99823462 | 0 |
| 1713484200 | 9.5079681 | 0.34 | 3.68 | 9.18515718 | 9.57986039 | 9.0775951 | 0 |
| 1713397800 | 9.17086098 | -0.37 | -3.89 | 9.54480101 | 9.65251011 | 8.95229397 | 0 |
| 1713311400 | 9.54210628 | 0.06 | 0.64 | 9.47882856 | 9.62045438 | 9.25256446 | 0 |
| 1713225000 | 9.4814656 | -0.36 | -3.69 | 0.32602493 | 9.96934536 | 0.32590357 | 0 |
| 1713138600 | 9.84514966 | 0.03 | 0.31 | 9.75632785 | 9.88291307 | 9.43057655 | 0 |
| 1713052200 | 9.81470929 | -0.27 | -2.67 | 10.08346002 | 10.20469672 | 9.33643415 | 0 |
| 1712965800 | 10.08368892 | -0.3 | -2.92 | 10.40851717 | 10.58364471 | 9.88963873 | 0 |
| 1712879400 | 10.38731107 | -0.08 | -0.73 | 10.45680453 | 10.561175 | 10.33285077 | 0 |
| 1712793000 | 10.46371815 | 0.31 | 3.08 | 10.15096035 | 10.54074866 | 9.99312522 | 0 |
| 1712706600 | 10.15063653 | -0.36 | -3.45 | 10.50284195 | 10.51005705 | 10.03766081 | 0 |
| 1712620200 | 10.51341987 | 0.33 | 3.26 | 0.32602493 | 10.70799487 | 0.32590357 | 0 |
| 1712533800 | 10.18114577 | 0.07 | 0.73 | 10.09519176 | 10.28110752 | 10.0931 | 0 |
| 1712447400 | 10.10712822 | 0.13 | 1.29 | 9.94985324 | 10.21174061 | 9.91598118 | 0 |
| 1712361000 | 9.97795062 | -0.09 | -0.92 | 10.07134305 | 10.11053757 | 9.7705645 | 0 |
| 1712274600 | 10.07082383 | 0.34 | 3.51 | 9.719869 | 10.16407482 | 9.57953285 | 0 |
| 1712188200 | 9.72915912 | 0.04 | 0.36 | 9.69267793 | 9.86587562 | 9.5751074 | 0 |
| 1712101800 | 9.69396574 | -0.66 | -6.34 | 10.32504759 | 10.3265122 | 9.57671716 | 0 |
| 1712015400 | 10.35019901 | -0.07 | -0.68 | 0.32602493 | 10.358326 | 0.32590357 | 0 |
| 1711929000 | 10.42130596 | 0.18 | 1.75 | 10.25119009 | 10.423394 | 10.25119009 | 0 |
| 1711842600 | 10.24195208 | -0.05 | -0.53 | 10.29489195 | 10.34812027 | 10.22583768 | 0 |
| 1711756200 | 10.29657057 | -0.14 | -1.33 | 10.42226809 | 10.43654941 | 10.18954074 | 0 |
| 1711669800 | 10.43568963 | 0.23 | 2.25 | 10.24934397 | 10.5273048 | 10.15276924 | 0 |
| 1711583400 | 10.20605898 | -0.05 | -0.49 | 10.23549813 | 10.47620918 | 10.06320489 | 0 |
| 1711497000 | 10.2562855 | 0.04 | 0.36 | 10.21905248 | 10.42158697 | 10.17768617 | 0 |
| 1711410600 | 10.21899479 | 0.28 | 2.84 | 0.32602493 | 10.40961888 | 0.32590357 | 0 |
| 1711324200 | 9.93672947 | 0.43 | 4.54 | 9.49990997 | 9.97196937 | 9.44612149 | 0 |
| 1711237800 | 9.50491048 | 0.12 | 1.29 | 9.41455707 | 9.74018182 | 9.31424917 | 0 |
| 1711151400 | 9.38377426 | -0.23 | -2.40 | 9.63263649 | 9.80391735 | 9.22175933 | 0 |
| 1711065000 | 9.61476345 | -0.26 | -2.66 | 9.86789667 | 9.92351823 | 9.57009572 | 0 |
| 1710978600 | 9.87731891 | 0.82 | 9.00 | 9.08350005 | 9.8998184 | 8.89710788 | 0 |
| 1710892200 | 9.06207436 | -0.83 | -8.38 | 9.88797499 | 9.93459677 | 9.04459585 | 0 |
| 1710805800 | 9.89146437 | -0.06 | -0.63 | 0.32602493 | 10.45266939 | 0.32590357 | 0 |
| 1710719400 | 9.95395303 | 0.42 | 4.44 | 9.62249776 | 10.04005778 | 9.46783563 | 0 |
| 1710633000 | 9.53079885 | -0.65 | -6.40 | 10.14029124 | 10.21927952 | 9.48422732 | 0 |
| 1710546600 | 10.18233495 | -0.28 | -2.64 | 0.32602493 | 10.28204919 | 0.32590357 | 0 |
| 1710460200 | 10.45842546 | -0.14 | -1.34 | 10.60382912 | 10.70075 | 10.06278803 | 0 |
| 1710373800 | 10.60058539 | 0.26 | 2.51 | 10.34060555 | 10.65376347 | 10.31837591 | 0 |
| 1710287400 | 10.3408326 | 0 | 0.03 | 10.36718808 | 10.62100056 | 10.06362548 | 0 |
| 1710201000 | 10.33821975 | 0.42 | 4.25 | 0.32602493 | 10.56318301 | 0.32590357 | 0 |
| 1710114600 | 9.91634036 | 0.01 | 0.10 | 9.90681576 | 10.07971382 | 9.86444079 | 0 |
| 1710028200 | 9.90682879 | 0.02 | 0.17 | 9.87643679 | 9.93960658 | 9.84758385 | 0 |
| 1709941800 | 9.88960895 | 0.15 | 1.56 | 9.72510586 | 10.0494 | 9.61275357 | 0 |
| 1709855400 | 9.73785743 | 0.1 | 0.99 | 9.66557433 | 9.89270752 | 9.5954444 | 0 |
| 1709769000 | 9.64219272 | 0.21 | 2.27 | 9.33479647 | 9.87725936 | 9.21448468 | 0 |
| 1709682600 | 9.42844943 | -0.5 | -5.08 | 10.01725308 | 10.06688595 | 8.21642479 | 0 |
| 1709596200 | 9.93298142 | 0.68 | 7.35 | 0.32602493 | 10.0304178 | 0.32590357 | 0 |
| 1709509800 | 9.25254771 | 0.14 | 1.49 | 9.102151 | 9.28291551 | 9.0465834 | 0 |
| 1709423400 | 9.11633368 | -0.07 | -0.77 | 9.17756244 | 9.17756244 | 9.05276936 | 0 |
| 1709337000 | 9.18714473 | 0.13 | 1.46 | 9.01613371 | 9.2825582 | 8.95668965 | 0 |
| 1709250600 | 9.05464153 | 0.05 | 0.53 | 8.9668563 | 9.2726186 | 8.659233 | 0 |
| 1709164200 | 9.00672822 | 0.68 | 8.13 | 8.34348457 | 9.37944 | 8.30359962 | 0 |
| 1709077800 | 8.32915487 | 0.37 | 4.65 | 7.9749954 | 8.3981347 | 7.83003653 | 0 |
| 1708991400 | 7.95893497 | 0.36 | 4.71 | 0.32602493 | 8.02619896 | 0.32590357 | 0 |
| 1708905000 | 7.60124333 | 0.02 | 0.22 | 7.57789708 | 7.63104911 | 7.53705 | 0 |
| 1708818600 | 7.58437523 | 0.11 | 1.52 | 7.44780946 | 7.59426086 | 7.43213798 | 0 |
| 1708732200 | 7.47070348 | -0.07 | -0.89 | 7.5571916 | 7.57123284 | 7.42252219 | 0 |
| 1708645800 | 7.5376176 | -0.1 | -1.37 | 7.62937048 | 7.65228498 | 7.507274 | 0 |
| 1708559400 | 7.64222999 | -0.05 | -0.71 | 7.71103861 | 7.71820346 | 7.4753411 | 0 |
| 1708473000 | 7.69650792 | 0.04 | 0.58 | 7.65719802 | 7.77467922 | 7.5171038 | 0 |
| 1708386600 | 7.65237617 | -0.04 | -0.51 | 0.32602493 | 7.7370405 | 0.32590357 | 0 |
| 1708300200 | 7.69176237 | 0.05 | 0.61 | 7.6329343 | 7.728666 | 7.57969667 | 0 |
| 1708213800 | 7.64483167 | -0.05 | -0.59 | 7.68276071 | 7.69094539 | 7.48349042 | 0 |
| 1708127400 | 7.69024752 | 0.05 | 0.61 | 7.66546086 | 7.7446799 | 7.62477754 | 0 |
| 1708041000 | 7.64350478 | 0 | 0.01 | 7.64663684 | 7.79282025 | 7.57594862 | 0 |
| 1707954600 | 7.64298184 | 0.3 | 4.15 | 7.33723629 | 7.71167879 | 7.27685986 | 0 |
| 1707868200 | 7.33877533 | 0.01 | 0.09 | 7.33405584 | 7.38958063 | 7.1574153 | 0 |
| 1707781800 | 7.33243305 | 0.3 | 4.26 | 0.32602493 | 7.38817 | 0.32590357 | 0 |
| 1707695400 | 7.03286974 | 0.06 | 0.81 | 6.98272137 | 7.10693195 | 6.95183249 | 0 |
| 1707609000 | 6.97669545 | 0.13 | 1.96 | 6.85757284 | 7.03641494 | 6.81139213 | 0 |
| 1707522600 | 6.84277231 | 0.16 | 2.42 | 6.68658602 | 7.06620397 | 6.67657756 | 0 |
| 1707436200 | 6.68122634 | 0.16 | 2.49 | 6.53351133 | 6.71463501 | 6.53351133 | 0 |
| 1707349800 | 6.51911091 | 0.15 | 2.39 | 6.36420871 | 6.52431054 | 6.31534444 | 0 |
| 1707263400 | 6.36669873 | 0.03 | 0.53 | 6.33136206 | 6.40875175 | 6.31196672 | 0 |
| 1707177000 | 6.33286575 | 0.06 | 0.91 | 0.32602493 | 6.45022041 | 0.32590357 | 0 |
| 1707090600 | 6.27602895 | -0.05 | -0.80 | 6.32947501 | 6.34761418 | 6.23248155 | 0 |
| 1707004200 | 6.32694405 | -0.03 | -0.44 | 6.37482758 | 6.37482758 | 6.31153683 | 0 |
| 1706917800 | 6.35496699 | 0.07 | 1.11 | 6.29734298 | 6.37656017 | 6.24836891 | 0 |
| 1706831400 | 6.28541584 | 0.03 | 0.56 | 6.2470048 | 6.30330191 | 6.14885007 | 0 |
| 1706745000 | 6.25049045 | -0.03 | -0.44 | 6.29709919 | 6.38824353 | 6.21071902 | 0 |
| 1706658600 | 6.27813933 | -0.06 | -0.96 | 6.31960985 | 6.42306656 | 6.27813933 | 0 |
| 1706572200 | 6.33877257 | 0.18 | 2.84 | 0.32602493 | 6.35267051 | 0.32590357 | 0 |
| 1706485800 | 6.16354639 | -0.02 | -0.28 | 6.17900199 | 6.26915442 | 6.11764669 | 0 |
| 1706399400 | 6.18104351 | 0.05 | 0.75 | 6.13609664 | 6.18961714 | 6.07053361 | 0 |
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
