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 | -0.67294811 | -5.92343958666 | 11.36076599 | 14.65548542 | 9.78054964 | 1425.16742857 | CX |
| 4 | -5.73832336 | -34.9340924089 | 16.42614124 | 17.9382033 | 8.49530056 | 4814.30678571 | CX |
| 12 | -6.47080729 | -37.7116885875 | 17.15862517 | 25.02741458 | 8.49530056 | 5332.21732143 | CX |
| 26 | 7.34533357 | 219.756710541 | 3.34248431 | 35.43037102 | 3.22564838 | 17303.4540703 | CX |
| 52 | 4.53713886 | 73.7664710717 | 6.15067902 | 35.43037102 | 2.96157405 | 13025.5968179 | CX |
| 156 | -277.22342769 | -96.2878081199 | 287.91124557 | 321.40806672 | 2.96157405 | 13428.1264999 | CX |
| 260 | -277.22342769 | -96.2878081199 | 287.91124557 | 321.40806672 | 2.96157405 | 13428.1264999 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 10.33503002 | 0.09 | 0.87 | 10.24547007 | 10.57112598 | 9.78054964 | 1101 |
| 1714175400 | 10.24597182 | -0.35 | -3.32 | 10.59991565 | 10.61217147 | 10.17217383 | 1256 |
| 1714089000 | 10.5976006 | 0.22 | 2.16 | 10.37830042 | 10.860762 | 10.14978227 | 1352 |
| 1714002600 | 10.37318444 | -0.64 | -5.79 | 11.07880621 | 11.60409917 | 10.33793858 | 2736 |
| 1713916200 | 11.01123873 | -0.39 | -3.44 | 11.33631032 | 11.51672454 | 10.97640012 | 962 |
| 1713829800 | 11.40322705 | 0.43 | 3.90 | 14.56370991 | 14.65548542 | 11.16104175 | 624 |
| 1713743400 | 10.97475093 | -0.42 | -3.66 | 11.36076599 | 11.41162539 | 10.89475665 | 1943 |
| 1713657000 | 11.39204349 | 1.08 | 10.44 | 10.28880906 | 11.49236445 | 10.1627704 | 3595 |
| 1713570600 | 10.31516194 | 0.2 | 2.02 | 10.08202737 | 10.47428676 | 9.3037673 | 4375 |
| 1713484200 | 10.11083765 | 0.32 | 3.26 | 9.81691436 | 10.14183275 | 9.43872997 | 2756 |
| 1713397800 | 9.79177902 | -0.44 | -4.32 | 10.23719657 | 10.25986514 | 9.34675292 | 2535 |
| 1713311400 | 10.23430636 | 0.2 | 2.02 | 9.9372351 | 10.36695 | 9.60943183 | 4902 |
| 1713225000 | 10.03170648 | -0.42 | -4.04 | 14.56370991 | 14.65548542 | 9.59340169 | 2025 |
| 1713138600 | 10.45352807 | 0.82 | 8.49 | 9.61477984 | 10.55301676 | 9.15186526 | 6491 |
| 1713052200 | 9.63539703 | -1.35 | -12.31 | 10.98831645 | 11.16127053 | 8.49530056 | 16554 |
| 1712965800 | 10.9885659 | -3.12 | -22.12 | 14.13902816 | 14.46248278 | 10.39979742 | 44825 |
| 1712879400 | 14.1102216 | -0.28 | -1.93 | 14.38442752 | 14.75990282 | 14.05616894 | 1242 |
| 1712793000 | 14.38831528 | -0.19 | -1.28 | 14.56370991 | 14.65548542 | 13.79221551 | 6022 |
| 1712706600 | 14.57415412 | -1.05 | -6.70 | 15.62163704 | 15.64542083 | 14.52532867 | 3034 |
| 1712620200 | 15.62042233 | 0.43 | 2.82 | 17.75738867 | 17.9382033 | 15.01852443 | 2560 |
| 1712533800 | 15.19239216 | 0.34 | 2.28 | 14.8308728 | 15.23396492 | 14.78441193 | 2496 |
| 1712447400 | 14.8538397 | 0.3 | 2.04 | 14.51577193 | 15.04071179 | 14.4549063 | 1045 |
| 1712361000 | 14.556763 | -0.44 | -2.92 | 15.07183793 | 15.14507253 | 14.10262407 | 4464 |
| 1712274600 | 14.99529975 | -0.06 | -0.41 | 15.04203264 | 15.46244607 | 14.7116093 | 3192 |
| 1712188200 | 15.0564096 | -0.27 | -1.75 | 15.28120207 | 15.67417518 | 14.67908727 | 2232 |
| 1712101800 | 15.32490447 | -1.02 | -6.21 | 16.30037068 | 16.30268289 | 14.63524106 | 6714 |
| 1712015400 | 16.34007775 | -0.29 | -1.72 | 17.75738867 | 17.9382033 | 15.6971736 | 2304 |
| 1711929000 | 16.62593089 | 0.29 | 1.75 | 16.42614124 | 16.88420449 | 16.41178072 | 1451 |
| 1711842600 | 16.33979352 | -1.2 | -6.87 | 17.53063546 | 17.61960217 | 16.33376151 | 1933 |
| 1711756200 | 17.54455953 | 0.35 | 2.01 | 17.15949997 | 17.73463912 | 16.85576938 | 2841 |
| 1711669800 | 17.19842025 | 0.07 | 0.38 | 17.17770224 | 17.3134403 | 16.62850116 | 3056 |
| 1711583400 | 17.13257832 | -0.47 | -2.67 | 17.5669968 | 18.11913122 | 16.84634831 | 2652 |
| 1711497000 | 17.60267378 | 0.11 | 0.62 | 17.49484213 | 18.51917685 | 17.27005751 | 2408 |
| 1711410600 | 17.49474336 | 0.64 | 3.79 | 17.75738867 | 17.9382033 | 17.0752678 | 6351 |
| 1711324200 | 16.85666574 | 0.68 | 4.18 | 16.19221624 | 16.94517185 | 15.93727744 | 4711 |
| 1711237800 | 16.18030972 | 0.1 | 0.62 | 16.21367835 | 16.57739991 | 15.92931082 | 2796 |
| 1711151400 | 16.07998718 | -0.69 | -4.12 | 16.80147128 | 17.08487635 | 15.73067908 | 3058 |
| 1711065000 | 16.7702967 | -0.05 | -0.32 | 16.16192856 | 17.0523712 | 16.0995299 | 2731 |
| 1710978600 | 16.82487961 | 2.13 | 14.49 | 14.85281605 | 16.92648503 | 14.28031232 | 3822 |
| 1710892200 | 14.69604537 | -1.84 | -11.15 | 16.48172941 | 16.67688356 | 14.39259532 | 5096 |
| 1710805800 | 16.540697 | -1.03 | -5.86 | 17.75738867 | 18.37782604 | 16.22854416 | 2211 |
| 1710719400 | 17.57051892 | 0.49 | 2.87 | 17.45596585 | 17.89300225 | 16.4393076 | 6666 |
| 1710633000 | 17.07964222 | -1.56 | -8.35 | 18.50970948 | 19.14298295 | 16.59867189 | 7576 |
| 1710546600 | 18.63569739 | -0.94 | -4.79 | 17.75738867 | 18.95730393 | 17.42063646 | 11325 |
| 1710460200 | 19.5737216 | -1.34 | -6.39 | 20.8258976 | 21.24055282 | 18.8332567 | 3637 |
| 1710373800 | 20.91066576 | 2.06 | 10.94 | 19.06983249 | 25.02741458 | 18.91771633 | 56428 |
| 1710287400 | 18.8479872 | 0.03 | 0.17 | 18.70104803 | 19.35293547 | 17.7965564 | 5135 |
| 1710201000 | 18.81544885 | 1.54 | 8.88 | 17.75738867 | 19.12739947 | 17.4321293 | 12261 |
| 1710114600 | 17.28032874 | -1.18 | -6.41 | 18.48810915 | 18.63561509 | 17.08481905 | 5985 |
| 1710028200 | 18.46472442 | 1.03 | 5.93 | 17.41246057 | 18.68772584 | 17.40142331 | 7339 |
| 1709941800 | 17.43036936 | 0.01 | 0.06 | 17.62642776 | 17.78941636 | 16.61699529 | 2266 |
| 1709855400 | 17.41930542 | -0.52 | -2.92 | 17.98596663 | 18.7892784 | 17.06767706 | 13219 |
| 1709769000 | 17.9424575 | 0.21 | 1.19 | 17.52092642 | 18.39281733 | 16.90890123 | 3304 |
| 1709682600 | 17.7321725 | -1.69 | -8.71 | 19.34013451 | 21.38176085 | 15.30553166 | 8289 |
| 1709596200 | 19.42295507 | -0.51 | -2.58 | 17.75738867 | 20.2105808 | 17.51475117 | 6893 |
| 1709509800 | 19.93697815 | -0.29 | -1.43 | 20.454162 | 21.0083749 | 19.60141612 | 3566 |
| 1709423400 | 20.2264061 | 0.42 | 2.10 | 20.0860891 | 20.4213698 | 19.12596516 | 7244 |
| 1709337000 | 19.8101846 | 1.23 | 6.61 | 18.54653367 | 20.22534774 | 18.54581401 | 7194 |
| 1709250600 | 18.58123374 | 0.06 | 0.35 | 18.4589073 | 19.61107495 | 18.06057747 | 2372 |
| 1709164200 | 18.51678785 | -0.15 | -0.81 | 18.54306942 | 19.57983181 | 18.12087084 | 6937 |
| 1709077800 | 18.66786941 | 0.73 | 4.08 | 17.97266563 | 18.66786941 | 17.33042476 | 4137 |
| 1708991400 | 17.93647141 | 0.44 | 2.51 | 17.75738867 | 18.22107739 | 16.84380419 | 4013 |
| 1708905000 | 17.49797229 | -0.04 | -0.24 | 17.65189891 | 17.73510684 | 17.21072299 | 1863 |
| 1708818600 | 17.54065072 | 0.74 | 4.43 | 16.74456464 | 17.68621477 | 16.57754152 | 1555 |
| 1708732200 | 16.79603621 | -0.94 | -5.32 | 17.83513461 | 17.87540967 | 16.47738808 | 2062 |
| 1708645800 | 17.7403359 | -0.6 | -3.27 | 18.30065011 | 18.34583619 | 17.69566641 | 4841 |
| 1708559400 | 18.33970938 | -0.64 | -3.39 | 19.15122002 | 19.15122002 | 17.62817353 | 2341 |
| 1708473000 | 18.98278956 | -0.4 | -2.05 | 19.42484248 | 20.59868055 | 18.24646498 | 7610 |
| 1708386600 | 19.37971461 | 0.57 | 3.03 | 17.75738867 | 21.33399348 | 17.51475117 | 7887 |
| 1708300200 | 18.80989283 | 0.86 | 4.78 | 17.89494484 | 19.38608719 | 17.70365396 | 4274 |
| 1708213800 | 17.95159292 | 0.15 | 0.82 | 17.71039413 | 18.27247282 | 17.33513032 | 4496 |
| 1708127400 | 17.80616688 | -0.15 | -0.86 | 18.07005738 | 18.47597792 | 17.34417425 | 2084 |
| 1708041000 | 17.96079871 | -0.35 | -1.92 | 18.32152267 | 18.91955201 | 17.65143107 | 5964 |
| 1707954600 | 18.31276519 | 0.02 | 0.08 | 18.23072574 | 18.72087512 | 18.09530623 | 3367 |
| 1707868200 | 18.29764512 | -0.01 | -0.04 | 18.36469652 | 18.52795433 | 17.7094103 | 1807 |
| 1707781800 | 18.3054723 | 0.62 | 3.52 | 17.75738867 | 18.61533 | 17.26667638 | 8391 |
| 1707695400 | 17.68231999 | -0.18 | -1.03 | 17.85265357 | 18.42818232 | 17.68231999 | 2911 |
| 1707609000 | 17.86723833 | -0.01 | -0.06 | 18.00435299 | 18.44392633 | 17.48757733 | 3688 |
| 1707522600 | 17.87724824 | 0.41 | 2.35 | 17.42967695 | 18.44337039 | 17.42967695 | 2900 |
| 1707436200 | 17.46596785 | -0.34 | -1.93 | 17.75738867 | 17.9382033 | 17.34111418 | 2705 |
| 1707349800 | 17.80932826 | 0.8 | 4.68 | 17.00656096 | 17.81123984 | 16.99084628 | 2709 |
| 1707263400 | 17.01321484 | -0.29 | -1.68 | 17.29982596 | 17.5534744 | 16.99907162 | 1008 |
| 1707177000 | 17.30393464 | 0.07 | 0.43 | 21.59100696 | 24.18923865 | 17.1031486 | 5540 |
| 1707090600 | 17.22957116 | -0.08 | -0.43 | 17.15862517 | 17.4679524 | 16.93405 | 3619 |
| 1707004200 | 17.30475295 | -0.33 | -1.89 | 17.66522614 | 17.7121426 | 17.28974464 | 1599 |
| 1706917800 | 17.63750914 | 0.26 | 1.50 | 17.32530688 | 17.82966825 | 17.26684762 | 2163 |
| 1706831400 | 17.3769288 | -0.17 | -0.98 | 17.4755008 | 17.52201362 | 16.83051272 | 3242 |
| 1706745000 | 17.54906642 | -0.48 | -2.66 | 18.02506578 | 18.4512815 | 17.43812879 | 7145 |
| 1706658600 | 18.02814432 | -0.58 | -3.10 | 18.57849839 | 18.87220484 | 18.01626814 | 2867 |
| 1706572200 | 18.60417828 | 0.27 | 1.49 | 21.59100696 | 24.18923865 | 18.20345977 | 9407 |
| 1706485800 | 18.33166539 | -1.46 | -7.38 | 19.61609017 | 19.61978267 | 17.96175256 | 8311 |
| 1706399400 | 19.7919604 | 1.6 | 8.80 | 18.25332134 | 20.07911086 | 17.88365614 | 11610 |
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
