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 | -0.21985899 | -5.71076262266 | 3.84990595 | 4.15855248 | 3.713189 | 8734.94285714 | CX |
| 4 | -1.04995228 | -22.434881421 | 4.67999924 | 5.07844791 | 3.31258541 | 20269.6642857 | CX |
| 12 | -0.08317878 | -2.24006795773 | 3.71322574 | 6.09312436 | 3.31258541 | 19202.725 | CX |
| 26 | -0.10896209 | -2.91419701164 | 3.73900905 | 6.09312436 | 3.31258541 | 18712.4918919 | CX |
| 52 | -6.32428316 | -63.5329859846 | 9.95433012 | 10.202871 | 1.97013422 | 34160.6467391 | CX |
| 156 | 1.33520012 | 58.1825373584 | 2.29484684 | 12.87176394 | 0.978439 | 54930.3615007 | CX |
| 260 | 1.33520012 | 58.1825373584 | 2.29484684 | 12.87176394 | 0.978439 | 54930.3615007 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 3.76247196 | -0.09 | -2.41 | 3.85638954 | 3.86084837 | 3.713189 | 4813 |
| 1714089000 | 3.8555473 | -0.01 | -0.21 | 3.87573526 | 3.95229053 | 3.77783679 | 25833 |
| 1714002600 | 3.86350827 | -0.13 | -3.14 | 4.001423 | 4.08262573 | 3.838625 | 5356 |
| 1713916200 | 3.98857461 | -0.03 | -0.77 | 4.01314039 | 4.13328551 | 3.97677374 | 3491 |
| 1713829800 | 4.01956982 | 0.06 | 1.52 | 4.01802403 | 4.15855248 | 3.9214992 | 2368 |
| 1713743400 | 3.95931205 | -0.06 | -1.46 | 4.01802403 | 4.03607813 | 3.88191374 | 7644 |
| 1713657000 | 4.01794065 | 0.16 | 4.10 | 3.84990595 | 4.04608836 | 3.78265722 | 11637 |
| 1713570600 | 3.85976677 | 0.1 | 2.79 | 3.74446191 | 3.93569757 | 3.62196626 | 4592 |
| 1713484200 | 3.75516204 | 0.02 | 0.53 | 3.74118707 | 3.82969382 | 3.69436977 | 2851 |
| 1713397800 | 3.73536411 | -0.08 | -2.08 | 3.81586886 | 4.03854397 | 3.62077045 | 16364 |
| 1713311400 | 3.81479155 | 0.26 | 7.27 | 3.5653842 | 4.08200161 | 3.41204463 | 30620 |
| 1713225000 | 3.55618645 | -0.22 | -5.85 | 3.58588299 | 3.81727793 | 3.39712099 | 11544 |
| 1713138600 | 3.77723635 | 0.17 | 4.71 | 3.58588299 | 3.79172484 | 3.39712099 | 36028 |
| 1713052200 | 3.60734076 | -0.42 | -10.52 | 4.04205329 | 4.33316466 | 3.31258541 | 27879 |
| 1712965800 | 4.0313082 | -0.79 | -16.31 | 4.77639638 | 4.85902829 | 3.85276092 | 16706 |
| 1712879400 | 4.81689922 | -0 | -0.04 | 4.81541186 | 4.84916667 | 4.65575872 | 17700 |
| 1712793000 | 4.81859562 | 0.06 | 1.31 | 4.76184222 | 5.07844791 | 4.69222717 | 32264 |
| 1712706600 | 4.75623592 | -0.09 | -1.76 | 4.84789964 | 4.91110828 | 4.66752171 | 10421 |
| 1712620200 | 4.84148352 | 0.03 | 0.68 | 4.55961614 | 5.06136372 | 4.55961614 | 21956 |
| 1712533800 | 4.80882704 | 0.14 | 3.08 | 4.65973655 | 4.82119849 | 4.60393446 | 8940 |
| 1712447400 | 4.66524618 | 0.01 | 0.24 | 4.64076981 | 4.87675863 | 4.64076981 | 25305 |
| 1712361000 | 4.65387487 | 0.09 | 2.02 | 4.56213981 | 4.88089984 | 4.46724136 | 31141 |
| 1712274600 | 4.56190461 | 0.01 | 0.30 | 4.55961614 | 5.06136372 | 4.49177198 | 76507 |
| 1712188200 | 4.5482904 | 0.24 | 5.58 | 4.30727815 | 4.64388036 | 4.22416076 | 51621 |
| 1712101800 | 4.30785044 | -0.31 | -6.68 | 4.60493794 | 4.60559115 | 4.19257482 | 36289 |
| 1712015400 | 4.61615539 | -0.08 | -1.75 | 4.5796291 | 4.70959411 | 4.48227969 | 13354 |
| 1711929000 | 4.69826743 | 0.05 | 1.15 | 4.64911576 | 4.73469009 | 4.61463274 | 26263 |
| 1711842600 | 4.64492614 | -0.02 | -0.41 | 4.67999924 | 4.72087808 | 4.6046491 | 8049 |
| 1711756200 | 4.66416388 | -0.12 | -2.60 | 4.78270658 | 4.78270658 | 4.60713372 | 10351 |
| 1711669800 | 4.78886563 | 0.2 | 4.33 | 4.60972644 | 4.80514714 | 4.54386588 | 16211 |
| 1711583400 | 4.59025866 | -0.09 | -1.90 | 4.69149914 | 4.81794956 | 4.56768326 | 19633 |
| 1711497000 | 4.67898248 | 0.1 | 2.17 | 4.5796291 | 4.70959411 | 4.55373596 | 8641 |
| 1711410600 | 4.57960325 | 0.05 | 1.14 | 4.1889513 | 4.62154397 | 4.17277842 | 39139 |
| 1711324200 | 4.52785953 | 0.09 | 2.02 | 4.45643278 | 4.5365027 | 4.4002319 | 4368 |
| 1711237800 | 4.43834884 | 0.09 | 2.11 | 4.3506282 | 4.60766856 | 4.34115268 | 18126 |
| 1711151400 | 4.34648759 | 0.08 | 1.97 | 4.25471638 | 4.43133285 | 4.21144129 | 28400 |
| 1711065000 | 4.26232125 | 0.07 | 1.65 | 4.1889513 | 4.33467228 | 4.10869353 | 12649 |
| 1710978600 | 4.19295107 | 0.35 | 9.00 | 3.89502044 | 4.23667776 | 3.85192716 | 28196 |
| 1710892200 | 3.84687735 | -0.53 | -12.06 | 4.36749889 | 4.3931814 | 3.82973752 | 23136 |
| 1710805800 | 4.37435528 | -0.05 | -1.06 | 4.9312002 | 4.98869916 | 4.3074764 | 18114 |
| 1710719400 | 4.4210529 | -0.01 | -0.20 | 4.49325661 | 4.55344594 | 4.19209917 | 15783 |
| 1710633000 | 4.42995218 | -0.48 | -9.74 | 4.9312002 | 4.98869916 | 4.34714987 | 15180 |
| 1710546600 | 4.9078745 | 0.2 | 4.21 | 4.63487398 | 6.09312436 | 4.50728126 | 89614 |
| 1710460200 | 4.70938234 | -0.05 | -0.99 | 4.75206528 | 4.8185 | 4.53122857 | 9326 |
| 1710373800 | 4.75630779 | 0.1 | 2.14 | 4.66744152 | 4.878879 | 4.58112489 | 33607 |
| 1710287400 | 4.6564308 | 0.03 | 0.75 | 4.63487398 | 4.66844624 | 4.43895461 | 19887 |
| 1710201000 | 4.62192307 | 0.21 | 4.76 | 4.08414869 | 4.78925217 | 4.08414869 | 82547 |
| 1710114600 | 4.41199882 | -0.2 | -4.41 | 4.57278599 | 4.59734825 | 4.35180327 | 9907 |
| 1710028200 | 4.61537913 | -0.17 | -3.50 | 4.78696721 | 4.79321356 | 4.55705658 | 11880 |
| 1709941800 | 4.7827233 | 0.47 | 10.93 | 4.3060114 | 5.0593919 | 4.23810301 | 67828 |
| 1709855400 | 4.31165745 | 0.09 | 2.11 | 4.23290869 | 4.36840934 | 4.19829135 | 6187 |
| 1709769000 | 4.22266903 | 0.07 | 1.77 | 4.17332115 | 4.27777331 | 4.08056665 | 12504 |
| 1709682600 | 4.14932836 | -0.2 | -4.61 | 4.38692169 | 4.46136664 | 3.6856578 | 7458 |
| 1709596200 | 4.35001604 | -0.06 | -1.25 | 4.08414869 | 4.6131732 | 4.08414869 | 17761 |
| 1709509800 | 4.40502809 | -0.09 | -2.04 | 4.49972 | 4.58259984 | 4.3362135 | 9909 |
| 1709423400 | 4.49693407 | 0.25 | 5.92 | 4.24110892 | 4.74554167 | 4.18215749 | 22483 |
| 1709337000 | 4.24553706 | 0.14 | 3.51 | 4.08414869 | 4.30005968 | 4.08414869 | 10162 |
| 1709250600 | 4.10159205 | 0.14 | 3.48 | 3.9943707 | 4.17174996 | 3.871296 | 51625 |
| 1709164200 | 3.96373477 | -0.14 | -3.53 | 4.11570061 | 4.21270208 | 3.87735063 | 20234 |
| 1709077800 | 4.10863201 | 0.1 | 2.53 | 4.02392299 | 4.11734012 | 3.81991383 | 14658 |
| 1708991400 | 4.00726602 | -0.04 | -1.00 | 3.96336324 | 4.05664704 | 3.89119544 | 18830 |
| 1708905000 | 4.04773355 | 0.07 | 1.87 | 3.97015027 | 4.06570729 | 3.9619944 | 11518 |
| 1708818600 | 3.97354425 | 0.05 | 1.21 | 3.91400196 | 4.01382357 | 3.88256856 | 8067 |
| 1708732200 | 3.92603332 | -0.04 | -0.89 | 3.96336324 | 4.00244998 | 3.87656232 | 4446 |
| 1708645800 | 3.96119829 | -0.19 | -4.49 | 4.13240486 | 4.13240486 | 3.9445644 | 15106 |
| 1708559400 | 4.14758318 | 0.04 | 0.99 | 4.11448755 | 4.26209021 | 3.99675679 | 11319 |
| 1708473000 | 4.10673421 | -0.03 | -0.82 | 4.14336292 | 4.26794714 | 4.02065745 | 14458 |
| 1708386600 | 4.14075379 | 0.05 | 1.20 | 3.69361119 | 4.17831647 | 3.68808261 | 8032 |
| 1708300200 | 4.09180266 | -0.06 | -1.38 | 4.17124889 | 4.2503436 | 4.05653639 | 16381 |
| 1708213800 | 4.14899516 | 0.02 | 0.40 | 4.15719507 | 4.79092653 | 4.08480801 | 65779 |
| 1708127400 | 4.13232 | 0.22 | 5.57 | 3.92540795 | 4.17355898 | 3.87542918 | 16252 |
| 1708041000 | 3.91416445 | 0.03 | 0.85 | 3.88289727 | 3.9615972 | 3.85138262 | 4269 |
| 1707954600 | 3.88104129 | -0.01 | -0.19 | 3.8795489 | 3.94493187 | 3.84762499 | 8230 |
| 1707868200 | 3.88824958 | 0.04 | 1.11 | 3.84284188 | 3.92822001 | 3.84276185 | 3223 |
| 1707781800 | 3.8454888 | 0.06 | 1.45 | 3.69361119 | 3.98360699 | 3.68808261 | 14447 |
| 1707695400 | 3.79041824 | 0.04 | 1.11 | 3.752134 | 3.9482151 | 3.7172945 | 9987 |
| 1707609000 | 3.748896 | 0.04 | 1.15 | 3.70699531 | 3.80397036 | 3.68569149 | 2142 |
| 1707522600 | 3.70634846 | 0 | 0.04 | 3.69361119 | 3.80374545 | 3.68808261 | 5778 |
| 1707436200 | 3.70501106 | -0.02 | -0.41 | 3.72841968 | 3.80619019 | 3.69797295 | 12473 |
| 1707349800 | 3.72020193 | 0.04 | 1.06 | 3.68310198 | 3.72324639 | 3.66369121 | 7258 |
| 1707263400 | 3.68112189 | -0.02 | -0.67 | 3.70491848 | 3.75722863 | 3.65970446 | 4958 |
| 1707177000 | 3.70579839 | 0.03 | 0.81 | 3.80863425 | 3.86512631 | 3.656941 | 9031 |
| 1707090600 | 3.67591164 | -0 | -0.07 | 3.68000643 | 3.74919614 | 3.64556223 | 5418 |
| 1707004200 | 3.67853491 | -0.04 | -1.08 | 3.71322574 | 3.73668048 | 3.65345401 | 12548 |
| 1706917800 | 3.71873135 | 0.02 | 0.63 | 3.7019308 | 3.72364819 | 3.63456 | 3163 |
| 1706831400 | 3.69543791 | 0.04 | 1.22 | 3.6488416 | 3.796998 | 3.55929084 | 15449 |
| 1706745000 | 3.65087755 | -0.05 | -1.35 | 3.70855492 | 3.76042285 | 3.61755136 | 6972 |
| 1706658600 | 3.70076241 | 0.01 | 0.32 | 3.66747912 | 3.85757818 | 3.65673702 | 10023 |
| 1706572200 | 3.68881821 | 0.05 | 1.25 | 3.80863425 | 3.86512631 | 3.62277758 | 21917 |
| 1706485800 | 3.6431494 | -0.04 | -1.00 | 3.67884697 | 3.74262792 | 3.60954795 | 7698 |
| 1706399400 | 3.68006244 | -0.01 | -0.15 | 3.69286848 | 3.71854551 | 3.63844056 | 3906 |
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
