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 | -0.12 | -1.48239654107 | 8.095 | 9.09 | 7.635 | 634934156.899 | CX |
| 4 | -0.274 | -3.32161474118 | 8.249 | 10.19 | 6.664 | 498179763.924 | CX |
| 12 | 2.126 | 36.3480936912 | 5.849 | 12.08 | 5.58 | 591996593.811 | CX |
| 26 | 2.115 | 36.0921501706 | 5.86 | 12.08 | 4.91 | 430696259.136 | CX |
| 52 | 3.335 | 71.875 | 4.64 | 12.08 | 3.31 | 436190118.138 | CX |
| 156 | -15.625 | -66.2076271186 | 23.6 | 26.6 | 3.31 | 299851855.594 | CX |
| 260 | 6.565 | 465.602836879 | 1.41 | 79.3 | 1.25 | 324756622.507 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 8.162 | 0.07 | 0.80 | 8.117 | 8.599 | 7.635 | 717516389 |
| 1715557800 | 8.097 | -0.18 | -2.21 | 8.272 | 8.415 | 8.063 | 186589983 |
| 1715471400 | 8.28 | -0.26 | -3.07 | 8.543 | 8.543 | 8.08 | 332437390 |
| 1715385000 | 8.542 | 0.27 | 3.25 | 8.31 | 8.809 | 8.142 | 837630378 |
| 1715298600 | 8.273 | 0.33 | 4.10 | 8.157 | 8.67 | 8.037 | 920010455 |
| 1715212200 | 7.947 | 0.1 | 1.31 | 7.8 | 9.09 | 7.784 | 1014958617 |
| 1715125800 | 7.844 | -0.25 | -3.05 | 8.095 | 8.228 | 7.74 | 435395882 |
| 1715039400 | 8.091 | 0.32 | 4.17 | 7.809 | 8.727 | 7.725 | 772696146 |
| 1714953000 | 7.767 | -0.06 | -0.80 | 7.819 | 8.064 | 7.645 | 248894851 |
| 1714866600 | 7.83 | -0.04 | -0.45 | 7.908 | 7.949 | 7.633 | 320621942 |
| 1714780200 | 7.865 | 0.27 | 3.49 | 7.559 | 7.93 | 7.4 | 764079081 |
| 1714693800 | 7.6 | 0.28 | 3.83 | 7.246 | 8.176 | 7.078 | 818359432 |
| 1714607400 | 7.32 | -0.09 | -1.21 | 7.403 | 7.627 | 6.664 | 304903010 |
| 1714521000 | 7.41 | -0.43 | -5.53 | 7.823 | 7.886 | 7.273 | 198820315 |
| 1714434600 | 7.844 | -0.05 | -0.57 | 9.122 | 9.464 | 7.53 | 623788116 |
| 1714348200 | 7.889 | -0.18 | -2.24 | 8.048 | 8.138 | 7.863 | 181274451 |
| 1714261800 | 8.07 | -0.08 | -1.02 | 8.151 | 8.222 | 7.861 | 246478950 |
| 1714175400 | 8.153 | -0.28 | -3.34 | 8.478 | 8.499 | 8.093 | 293902925 |
| 1714089000 | 8.435 | -0.14 | -1.68 | 8.614 | 9.29 | 8.144 | 646575638 |
| 1714002600 | 8.579 | -0.9 | -9.46 | 9.523 | 9.61 | 8.52 | 906560028 |
| 1713916200 | 9.475 | 1.34 | 16.46 | 8.136 | 10.19 | 8.11 | 1254396091 |
| 1713829800 | 8.136 | 0.17 | 2.16 | 7.958 | 8.148 | 7.92 | 471863456 |
| 1713743400 | 7.964 | 0.02 | 0.25 | 7.988 | 8.242 | 7.898 | 270197971 |
| 1713657000 | 7.944 | 0.41 | 5.41 | 7.54 | 8.032 | 7.477 | 203708241 |
| 1713570600 | 7.536 | -0.14 | -1.88 | 7.67 | 7.683 | 7.146 | 281692410 |
| 1713484200 | 7.68 | 0.11 | 1.39 | 7.575 | 7.691 | 7.202 | 174789616 |
| 1713397800 | 7.575 | -0.36 | -4.51 | 7.924 | 8.049 | 7.4 | 297066019 |
| 1713311400 | 7.933 | -0.32 | -3.83 | 8.249 | 8.249 | 7.7 | 223825595 |
| 1713225000 | 8.249 | -0.2 | -2.36 | 8.39 | 8.419 | 7.925 | 618180551 |
| 1713138600 | 8.448 | 0.21 | 2.51 | 8.198 | 8.452 | 7.694 | 387039037 |
| 1713052200 | 8.241 | -0.75 | -8.34 | 9.122 | 9.464 | 7.9 | 400559300 |
| 1712965800 | 8.991 | -0.65 | -6.73 | 9.614 | 9.673 | 8.835 | 270213514 |
| 1712879400 | 9.64 | -0.01 | -0.12 | 9.66 | 9.723 | 9.505 | 179265336 |
| 1712793000 | 9.652 | 0.06 | 0.67 | 9.599 | 10.09 | 9.386 | 321034931 |
| 1712706600 | 9.588 | -0.33 | -3.28 | 9.928 | 9.929 | 9.571 | 217753075 |
| 1712620200 | 9.913 | 0.21 | 2.11 | 9.71 | 9.965 | 9.475 | 396249180 |
| 1712533800 | 9.708 | 0.04 | 0.39 | 9.961 | 9.97 | 9.648 | 163730628 |
| 1712447400 | 9.67 | 0.12 | 1.26 | 9.545 | 9.733 | 9.423 | 108545887 |
| 1712361000 | 9.55 | -0.34 | -3.44 | 9.91 | 10.02 | 9.312 | 231606420 |
| 1712274600 | 9.89 | 0.4 | 4.21 | 9.466 | 9.95 | 9.331 | 288572036 |
| 1712188200 | 9.49 | -0.3 | -3.08 | 9.637 | 9.949 | 9.2 | 320083630 |
| 1712101800 | 9.792 | -0.42 | -4.09 | 10.24 | 10.24 | 9.45 | 320149349 |
| 1712015400 | 10.21 | -0.61 | -5.64 | 10.72 | 10.78 | 9.92 | 1765410709 |
| 1711929000 | 10.82 | -0.11 | -1.01 | 10.96 | 10.96 | 10.63 | 305774831 |
| 1711842600 | 10.93 | 0.36 | 3.41 | 10.55 | 10.94 | 10.46 | 318266697 |
| 1711756200 | 10.57 | -0.34 | -3.12 | 10.92 | 10.95 | 10.4 | 333922762 |
| 1711669800 | 10.91 | 0.06 | 0.55 | 10.86 | 11.27 | 10.37 | 470639190 |
| 1711583400 | 10.85 | -0.57 | -4.99 | 11.4 | 11.4 | 10.54 | 760816096 |
| 1711497000 | 11.42 | 0.41 | 3.72 | 11 | 12.08 | 10.98 | 972137050 |
| 1711410600 | 11.01 | 0.98 | 9.77 | 9.942 | 11.36 | 9.9 | 1946987861 |
| 1711324200 | 10.03 | 0.15 | 1.48 | 9.866 | 10.13 | 9.7 | 465473265 |
| 1711237800 | 9.884 | -0.2 | -1.94 | 10.13 | 10.26 | 9.632 | 717110452 |
| 1711151400 | 10.08 | 0.38 | 3.92 | 9.684 | 10.79 | 9.213 | 1102136935 |
| 1711065000 | 9.7 | 0.72 | 8.07 | 8.988 | 11.45 | 8.988 | 1208215882 |
| 1710978600 | 8.976 | 0.81 | 9.87 | 8.186 | 9.3 | 8.074 | 860598717 |
| 1710892200 | 8.17 | -0.53 | -6.10 | 8.706 | 8.795 | 7.93 | 553346957 |
| 1710805800 | 8.701 | -0.34 | -3.72 | 8.89 | 9.344 | 8.642 | 781900037 |
| 1710719400 | 9.037 | 0.26 | 2.96 | 8.79 | 9.553 | 8.073 | 602978762 |
| 1710633000 | 8.777 | -1.1 | -11.09 | 9.914 | 9.914 | 8.508 | 502319484 |
| 1710546600 | 9.872 | -0.67 | -6.34 | 10.39 | 10.49 | 9.027 | 1244264398 |
| 1710460200 | 10.54 | 1.09 | 11.48 | 9.65 | 10.9 | 9.427 | 1075291941 |
| 1710373800 | 9.455 | -0.14 | -1.42 | 9.543 | 9.735 | 9.137 | 844954264 |
| 1710287400 | 9.591 | 0.82 | 9.34 | 8.79 | 10.66 | 8.602 | 997794740 |
| 1710201000 | 8.772 | 0.13 | 1.53 | 8.564 | 8.87 | 8.129 | 1065601983 |
| 1710114600 | 8.64 | 0.12 | 1.41 | 8.828 | 9.084 | 8.568 | 667013629 |
| 1710028200 | 8.52 | 0.04 | 0.47 | 0 | 0 | 0 | 0 |
| 1709941800 | 8.48 | 0.34 | 4.16 | 8.14 | 8.95 | 8.115 | 914778252 |
| 1709855400 | 8.141 | 0.12 | 1.45 | 7.992 | 8.208 | 7.885 | 489746505 |
| 1709769000 | 8.025 | 0.24 | 3.02 | 7.821 | 8.212 | 7.447 | 436133005 |
| 1709682600 | 7.79 | -0.38 | -4.59 | 8.21 | 8.21 | 7.49 | 645273872 |
| 1709596200 | 8.165 | 0.18 | 2.23 | 8.045 | 8.238 | 7.813 | 942720231 |
| 1709509800 | 7.987 | -0.18 | -2.20 | 8.19 | 8.28 | 7.556 | 514920141 |
| 1709423400 | 8.167 | -0.76 | -8.55 | 8.958 | 8.958 | 8.06 | 773102133 |
| 1709337000 | 8.931 | 0.23 | 2.64 | 8.7 | 9.406 | 7.912 | 1370595828 |
| 1709250600 | 8.701 | 2.47 | 39.62 | 6.231 | 9.35 | 6.142 | 1298231792 |
| 1709164200 | 6.232 | 0.37 | 6.31 | 5.863 | 6.452 | 5.842 | 729296424 |
| 1709077800 | 5.862 | 0.02 | 0.41 | 5.838 | 5.968 | 5.702 | 298112738 |
| 1708991400 | 5.838 | 0.05 | 0.95 | 5.777 | 5.904 | 5.58 | 208305930 |
| 1708905000 | 5.783 | -0.13 | -2.15 | 5.886 | 5.919 | 5.72 | 218642767 |
| 1708818600 | 5.91 | -0.48 | -7.44 | 6.379 | 6.379 | 5.876 | 459782863 |
| 1708732200 | 6.385 | 0.37 | 6.22 | 6.051 | 6.402 | 6.051 | 1084910267 |
| 1708645800 | 6.011 | 0.19 | 3.18 | 5.883 | 6.174 | 5.867 | 565980215 |
| 1708559400 | 5.826 | -0.05 | -0.92 | 5.882 | 5.929 | 5.692 | 210087547 |
| 1708473000 | 5.88 | 0.03 | 0.56 | 5.849 | 5.926 | 5.69 | 240123844 |
| 1708386600 | 5.847 | 0.13 | 2.27 | 5.7 | 5.895 | 5.662 | 226081099 |
| 1708300200 | 5.717 | -0.01 | -0.24 | 5.73 | 5.735 | 5.612 | 109921743 |
| 1708213800 | 5.731 | 0.05 | 0.92 | 5.672 | 5.862 | 5.582 | 347436734 |
| 1708127400 | 5.679 | 0.2 | 3.73 | 5.475 | 5.686 | 5.44 | 321893471 |
| 1708041000 | 5.475 | 0.14 | 2.55 | 5.34 | 5.49 | 5.32 | 220949648 |
| 1707954600 | 5.339 | 0.06 | 1.10 | 5.278 | 5.347 | 5.246 | 108680215 |
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
