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 | -3.82 | -24.0554156171 | 15.88 | 16.08 | 12.28 | 57678.4968571 | CX |
| 4 | -13.69 | -53.1650485437 | 25.75 | 27.4 | 12.28 | 72212.4954286 | CX |
| 12 | 0.06 | 0.5 | 12 | 30 | 10.54 | 68819.0828452 | CX |
| 26 | 5.65 | 88.143525741 | 6.41 | 30 | 6.06 | 57855.8604595 | CX |
| 52 | 4.25 | 54.4174135723 | 7.81 | 30 | 4 | 41640.0880507 | CX |
| 156 | 0.98752939 | 8.91878086457 | 11.07247061 | 76.7654108 | 2.48 | 37632.592388 | CX |
| 260 | 0.98752939 | 8.91878086457 | 11.07247061 | 76.7654108 | 2.48 | 37632.592388 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 12.56 | -0.37 | -2.86 | 12.81 | 13.04 | 12.53 | 41533 |
| 1714261800 | 12.93 | -0.14 | -1.07 | 13.02 | 13.33 | 12.28 | 67982 |
| 1714175400 | 13.07 | -1.08 | -7.63 | 14.15 | 14.26 | 13.02 | 40512 |
| 1714089000 | 14.15 | -0.35 | -2.41 | 14.11 | 14.33 | 13.67 | 35079 |
| 1714002600 | 14.5 | 0.02 | 0.14 | 14.44 | 15.54 | 14 | 33774 |
| 1713916200 | 14.48 | -0.65 | -4.30 | 15.29 | 15.84 | 14.1 | 83967 |
| 1713829800 | 15.13 | -0.58 | -3.69 | 15.88 | 16.08 | 14.73 | 100899 |
| 1713743400 | 15.71 | -1.32 | -7.75 | 17.01 | 17.07 | 15.65 | 32159 |
| 1713657000 | 17.03 | 1.4 | 8.96 | 15.63 | 17.2 | 15.45 | 36329 |
| 1713570600 | 15.63 | -0.41 | -2.56 | 16 | 16.43 | 15.28 | 43325 |
| 1713484200 | 16.04 | 0.17 | 1.07 | 15.78 | 16.44 | 15.12 | 29436 |
| 1713397800 | 15.87 | -0.64 | -3.88 | 16.3 | 17.58 | 15.49 | 58566 |
| 1713311400 | 16.51 | 0.79 | 5.03 | 15.69 | 16.81 | 15.03 | 61441 |
| 1713225000 | 15.72 | -3.17 | -16.78 | 18.94 | 19.09 | 15.55 | 97285 |
| 1713138600 | 18.89 | 3.14 | 19.94 | 15.76 | 19.18 | 15.11 | 76569 |
| 1713052200 | 15.75 | -2.41 | -13.27 | 18.13 | 18.17 | 13.65 | 130963 |
| 1712965800 | 18.16 | -2.14 | -10.54 | 20.14 | 20.58 | 16.86 | 89686 |
| 1712879400 | 20.3 | -0.7 | -3.33 | 21.02 | 22.35 | 19.83 | 70024 |
| 1712793000 | 21 | 1.57 | 8.08 | 19.43 | 21.96 | 18.64 | 81356 |
| 1712706600 | 19.43 | -1.67 | -7.91 | 21.02 | 21.48 | 19.04 | 64072 |
| 1712620200 | 21.1 | -0.7 | -3.21 | 21.74 | 22.67 | 20.86 | 76390 |
| 1712533800 | 21.8 | 3.06 | 16.33 | 18.63 | 22.37 | 18.37 | 104410 |
| 1712447400 | 18.74 | 0.05 | 0.27 | 18.67 | 19.21 | 17.76 | 81932 |
| 1712361000 | 18.69 | -1.74 | -8.52 | 20.42 | 20.58 | 18.6 | 53200 |
| 1712274600 | 20.43 | -0.26 | -1.26 | 20.72 | 22.09 | 19.61 | 84303 |
| 1712188200 | 20.69 | -0.98 | -4.52 | 21.85 | 23.17 | 20.22 | 76345 |
| 1712101800 | 21.67 | -2.41 | -10.01 | 24.07 | 24.12 | 20.92 | 78255 |
| 1712015400 | 24.08 | -1.53 | -5.97 | 25.75 | 27.4 | 23.16 | 192144 |
| 1711929000 | 25.61 | 0.85 | 3.43 | 25.02 | 25.82 | 22.92 | 74629 |
| 1711842600 | 24.76 | 1.05 | 4.43 | 23.64 | 26.91 | 21.53 | 110338 |
| 1711756200 | 23.71 | 0.66 | 2.86 | 23.31 | 23.85 | 21.28 | 118790 |
| 1711669800 | 23.05 | -2.76 | -10.69 | 25.72 | 25.77 | 21.81 | 147954 |
| 1711583400 | 25.81 | 0.66 | 2.62 | 25 | 29.5 | 21.46 | 304790 |
| 1711497000 | 25.15 | 1.88 | 8.08 | 23.38 | 30 | 22.52 | 216646 |
| 1711410600 | 23.27 | 2.29 | 10.92 | 20.54 | 24.21 | 19.92 | 158967 |
| 1711324200 | 20.98 | 0.63 | 3.10 | 20.26 | 22.06 | 18.44 | 73205 |
| 1711237800 | 20.35 | 3.36 | 19.78 | 16.98 | 20.35 | 16.69 | 53713 |
| 1711151400 | 16.99 | -2.61 | -13.32 | 19.74 | 20.33 | 16.79 | 85896 |
| 1711065000 | 19.6 | 3.46 | 21.44 | 16.32 | 21.39 | 15.72 | 135959 |
| 1710978600 | 16.14 | 1.41 | 9.57 | 14.79 | 17.1 | 14.24 | 49543 |
| 1710892200 | 14.73 | -0.81 | -5.21 | 15.76 | 17.68 | 14.26 | 116577 |
| 1710805800 | 15.54 | 1.22 | 8.52 | 14.24 | 17.45 | 14.21 | 131542 |
| 1710719400 | 14.32 | 0.63 | 4.60 | 13.66 | 14.61 | 13.2 | 41081 |
| 1710633000 | 13.69 | -1 | -6.81 | 14.63 | 14.72 | 13.65 | 32122 |
| 1710546600 | 14.69 | -1.77 | -10.75 | 14.96 | 15.11 | 13.6 | 108532 |
| 1710460200 | 16.46 | 0.06 | 0.37 | 16.49 | 16.63 | 14.3 | 52432 |
| 1710373800 | 16.4 | -0.09 | -0.55 | 16.5 | 17 | 16.09 | 38933 |
| 1710287400 | 16.49 | -0.53 | -3.11 | 16.93 | 18.38 | 15.63 | 75131 |
| 1710201000 | 17.02 | -0.52 | -2.96 | 17.57 | 17.65 | 16.4 | 78332 |
| 1710114600 | 17.54 | -0.19 | -1.07 | 17.99 | 18.2 | 17.42 | 38890 |
| 1710028200 | 17.73 | 0.6 | 3.50 | 17.13 | 17.98 | 16.85 | 44642 |
| 1709941800 | 17.13 | -0.48 | -2.73 | 17.75 | 18.29 | 16.84 | 37842 |
| 1709855400 | 17.61 | 1.24 | 7.57 | 16.44 | 18.77 | 15.82 | 66026 |
| 1709769000 | 16.37 | -0.7 | -4.10 | 17.06 | 18.03 | 15.85 | 41652 |
| 1709682600 | 17.07 | -2.87 | -14.39 | 19.97 | 20.13 | 16.16 | 72140 |
| 1709596200 | 19.94 | 3.16 | 18.83 | 16.58 | 22 | 15.86 | 134837 |
| 1709509800 | 16.78 | 1.66 | 10.98 | 14.98 | 17.33 | 14.22 | 72064 |
| 1709423400 | 15.12 | -1.35 | -8.20 | 16.45 | 16.59 | 13.89 | 75620 |
| 1709337000 | 16.47 | 2.68 | 19.43 | 13.83 | 16.88 | 13.82 | 77801 |
| 1709250600 | 13.79 | -0.34 | -2.41 | 14.19 | 14.43 | 13.26 | 46323 |
| 1709164200 | 14.13 | -0.4 | -2.75 | 14.62 | 14.69 | 13.79 | 32057 |
| 1709077800 | 14.53 | -0.12 | -0.82 | 14.65 | 14.68 | 13.83 | 28266 |
| 1708991400 | 14.65 | 0.31 | 2.16 | 14.45 | 15.66 | 13.36 | 27763 |
| 1708905000 | 14.34 | 1.02 | 7.66 | 13.38 | 15.9 | 12.92 | 73096 |
| 1708818600 | 13.32 | 1.56 | 13.27 | 11.76 | 13.9 | 11.76 | 48048 |
| 1708732200 | 11.76 | 0.11 | 0.94 | 11.59 | 11.88 | 11.12 | 26741 |
| 1708645800 | 11.65 | 0.65 | 5.91 | 10.83 | 11.88 | 10.81 | 34137 |
| 1708559400 | 11 | -1.22 | -9.98 | 12.17 | 12.24 | 10.54 | 63455 |
| 1708473000 | 12.22 | -0.48 | -3.78 | 12.72 | 12.81 | 11.76 | 40539 |
| 1708386600 | 12.7 | 0.09 | 0.71 | 12.64 | 12.88 | 12.3 | 55439 |
| 1708300200 | 12.61 | 0.59 | 4.91 | 12 | 12.64 | 11.93 | 40330 |
| 1708213800 | 12.02 | -0.32 | -2.59 | 12.38 | 12.44 | 11.87 | 27441 |
| 1708127400 | 12.34 | -0.67 | -5.15 | 13.01 | 13.22 | 12.3 | 43403 |
| 1708041000 | 13.01 | -0.4 | -2.98 | 13.48 | 13.66 | 12.72 | 48337 |
| 1707954600 | 13.41 | -0.6 | -4.28 | 14.05 | 14.5 | 12.68 | 41659 |
| 1707868200 | 14.01 | -0.22 | -1.55 | 14.09 | 14.34 | 13.69 | 11441 |
| 1707781800 | 14.23 | 0.6 | 4.40 | 13.64 | 14.26 | 13.25 | 41276 |
| 1707695400 | 13.63 | 1.31 | 10.63 | 12.33 | 13.7 | 12.31 | 28161 |
| 1707609000 | 12.32 | -0.18 | -1.44 | 12.42 | 12.64 | 12.25 | 14823 |
| 1707522600 | 12.5 | -0.06 | -0.48 | 12.57 | 13.1 | 12.33 | 31383 |
| 1707436200 | 12.56 | -0.07 | -0.55 | 12.56 | 12.65 | 12.37 | 13445 |
| 1707349800 | 12.63 | 0.71 | 5.96 | 11.92 | 12.72 | 11.7 | 23363 |
| 1707263400 | 11.92 | 0.15 | 1.27 | 11.74 | 12.04 | 11.55 | 15322 |
| 1707177000 | 11.77 | -0.22 | -1.83 | 12 | 12.03 | 11.54 | 35952 |
| 1707090600 | 11.99 | -0.46 | -3.69 | 12.43 | 12.46 | 11.96 | 7360 |
| 1707004200 | 12.45 | 0.03 | 0.24 | 12.41 | 12.59 | 12.01 | 11865 |
| 1706917800 | 12.42 | 0.39 | 3.24 | 12.06 | 12.68 | 11.94 | 18212 |
| 1706831400 | 12.03 | 0.61 | 5.34 | 11.42 | 12.3 | 11.2 | 46183 |
| 1706745000 | 11.42 | -0.39 | -3.30 | 11.74 | 12.01 | 11.42 | 19918 |
| 1706658600 | 11.81 | -0.16 | -1.34 | 11.91 | 12.08 | 11 | 65838 |
| 1706572200 | 11.97 | -0.07 | -0.58 | 12.07 | 12.29 | 11.77 | 56401 |
| 1706485800 | 12.04 | -0.47 | -3.76 | 12.51 | 12.64 | 12.01 | 38316 |
| 1706399400 | 12.51 | -0.48 | -3.70 | 12.95 | 12.96 | 12.49 | 16392 |
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
