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 | -0.47771369 | -4.19052398974 | 11.39985575 | 12.20010789 | 10.8985098 | 438.25041667 | CX |
| 4 | -4.67785542 | -29.9862575362 | 15.59999748 | 17.22088501 | 10.50230515 | 274.76882963 | CX |
| 12 | -2.20774194 | -16.8146340059 | 13.129884 | 19.52623008 | 10.50230515 | 549.32876707 | CX |
| 26 | 2.03848146 | 22.9464131036 | 8.8836606 | 30.96545613 | 8.6640684 | 2763.06379126 | CX |
| 52 | -4.42554218 | -28.8352438765 | 15.34768424 | 30.96545613 | 8.42091756 | 1599.02704891 | CX |
| 156 | -28.36763757 | -72.201060523 | 39.28977963 | 41.151435 | 8.42091756 | 2624.50595753 | CX |
| 260 | -14.44948314 | -56.9513502824 | 25.3716252 | 41.151435 | 8.42091756 | 2621.00298944 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 11.14957771 | -0.21 | -1.81 | 11.23921018 | 11.25220516 | 10.8985098 | 91 |
| 1714089000 | 11.35530842 | -0.02 | -0.16 | 11.36916749 | 11.486442 | 11.10122321 | 0 |
| 1714002600 | 11.37387951 | -0.18 | -1.52 | 11.58700833 | 11.80061193 | 11.14279385 | 2204 |
| 1713916200 | 11.54980295 | -0.45 | -3.74 | 11.97992717 | 12.11485471 | 11.49435768 | 96 |
| 1713829800 | 11.99912015 | 0.41 | 3.54 | 11.93852108 | 12.20010789 | 11.67877849 | 19 |
| 1713743400 | 11.58912693 | -0.35 | -2.92 | 11.93852108 | 12.20010789 | 11.48879009 | 169 |
| 1713657000 | 11.93827333 | 0.51 | 4.46 | 11.39985575 | 12.02978203 | 11.29166689 | 46 |
| 1713570600 | 11.42905437 | -0.16 | -1.41 | 11.57471763 | 11.7009188 | 10.96432331 | 141 |
| 1713484200 | 11.59246621 | 0.07 | 0.62 | 11.53943981 | 12.0137639 | 11.38309992 | 66 |
| 1713397800 | 11.52147929 | -0.73 | -5.94 | 12.25283698 | 12.33832973 | 11.16511247 | 134 |
| 1713311400 | 12.24937771 | -0.33 | -2.66 | 12.58071282 | 12.7932875 | 11.20294336 | 226 |
| 1713225000 | 12.58421281 | 0.36 | 2.93 | 11.15608043 | 12.75144788 | 10.79618656 | 200 |
| 1713138600 | 12.22576081 | 1 | 8.94 | 11.15608043 | 12.7287552 | 10.79618656 | 509 |
| 1713052200 | 11.22283792 | -1.59 | -12.38 | 13.20982027 | 13.20982027 | 10.50230515 | 789 |
| 1712965800 | 12.8091567 | -2.01 | -13.56 | 14.84933535 | 15.07874593 | 12.73153288 | 218 |
| 1712879400 | 14.81908162 | 0.2 | 1.37 | 14.6091842 | 14.95698325 | 14.45058034 | 7 |
| 1712793000 | 14.6188432 | -0.18 | -1.21 | 14.79825654 | 15.2343947 | 14.19227832 | 7 |
| 1712706600 | 14.79778448 | -0.57 | -3.70 | 15.3507416 | 15.3603432 | 14.4357695 | 201 |
| 1712620200 | 15.36620208 | 0.87 | 6.03 | 14.1019056 | 15.86958266 | 14.00125168 | 420 |
| 1712533800 | 14.49213065 | -0.24 | -1.61 | 14.71153147 | 15.02665904 | 14.31459416 | 219 |
| 1712447400 | 14.72892624 | -0.28 | -1.89 | 14.86329502 | 14.97687861 | 14.3082732 | 105 |
| 1712361000 | 15.0124996 | 0.29 | 1.94 | 14.71465972 | 15.3385461 | 13.82491689 | 252 |
| 1712274600 | 14.72649281 | 0.61 | 4.33 | 14.1019056 | 14.8556064 | 14.00125168 | 225 |
| 1712188200 | 14.115384 | -0.38 | -2.60 | 14.48953789 | 14.91279319 | 14.0086827 | 80 |
| 1712101800 | 14.49146303 | -1.3 | -8.25 | 15.75665512 | 16.0130286 | 14.10005644 | 129 |
| 1712015400 | 15.79503772 | -1.09 | -6.48 | 15.52900613 | 16.33225288 | 15.45754916 | 201 |
| 1711929000 | 16.88912347 | -0.05 | -0.27 | 16.94944218 | 17.10143879 | 16.22802475 | 231 |
| 1711842600 | 16.93416795 | 1.33 | 8.53 | 15.59999748 | 17.22088501 | 15.58653198 | 418 |
| 1711756200 | 15.60254112 | 0.43 | 2.86 | 15.14897109 | 15.65211371 | 15.00790896 | 396 |
| 1711669800 | 15.16847955 | 0.31 | 2.06 | 14.92515969 | 15.6994124 | 14.85389211 | 263 |
| 1711583400 | 14.8621278 | -0.33 | -2.15 | 15.61999716 | 15.76946051 | 14.81940194 | 791 |
| 1711497000 | 15.18878176 | -0.34 | -2.19 | 15.52900613 | 15.8367802 | 14.96855307 | 725 |
| 1711410600 | 15.52891846 | 0.62 | 4.13 | 15.06431727 | 15.81859333 | 14.73222313 | 283 |
| 1711324200 | 14.9131034 | 0.15 | 1.03 | 14.65569131 | 15.16265709 | 14.5727108 | 187 |
| 1711237800 | 14.76044669 | 0.14 | 0.94 | 14.6201343 | 15.12580627 | 14.40610448 | 196 |
| 1711151400 | 14.6227541 | -0.15 | -1.04 | 14.80351444 | 15.2731632 | 13.65558444 | 281 |
| 1711065000 | 14.776047 | -0.3 | -2.01 | 15.06431727 | 15.698058 | 14.44260596 | 215 |
| 1710978600 | 15.07870125 | 1.33 | 9.65 | 13.78388187 | 15.3076964 | 13.53450425 | 179 |
| 1710892200 | 13.75136916 | -1.16 | -7.80 | 14.90900475 | 15.11809675 | 13.72484615 | 396 |
| 1710805800 | 14.914266 | -0.97 | -6.11 | 16.7824272 | 17.4134541 | 14.6912136 | 251 |
| 1710719400 | 15.88567464 | 0.28 | 1.77 | 15.88927223 | 16.19821725 | 15.16074702 | 295 |
| 1710633000 | 15.60981993 | -1.57 | -9.14 | 16.7824272 | 17.4134541 | 15.53354373 | 2183 |
| 1710546600 | 17.18029648 | -0.47 | -2.67 | 19.02972299 | 19.02972299 | 15.93098584 | 823 |
| 1710460200 | 17.6517541 | -1.72 | -8.86 | 19.4868864 | 19.52623008 | 16.98399635 | 224 |
| 1710373800 | 19.3670018 | 1.69 | 9.58 | 17.66960004 | 19.49428736 | 17.66960004 | 711 |
| 1710287400 | 17.67366408 | -1.3 | -6.87 | 19.02972299 | 19.02972299 | 17.49501804 | 376 |
| 1710201000 | 18.97654953 | 1.29 | 7.27 | 15.17384782 | 19.22722508 | 15.17384782 | 1148 |
| 1710114600 | 17.69062332 | 1.25 | 7.62 | 16.4386067 | 19.4915556 | 16.313413 | 2000 |
| 1710028200 | 16.43862832 | 0.03 | 0.17 | 16.38819819 | 16.49301726 | 16.34032184 | 0 |
| 1709941800 | 16.41005505 | -0.65 | -3.80 | 17.2482288 | 17.34946344 | 15.92483571 | 252 |
| 1709855400 | 17.05825644 | 1.05 | 6.55 | 16.04869677 | 17.07660046 | 15.73116651 | 3230 |
| 1709769000 | 16.00987401 | -0.18 | -1.09 | 16.02615514 | 16.26342992 | 15.2700004 | 1960 |
| 1709682600 | 16.18694032 | -0.6 | -3.60 | 16.93405599 | 17.4919049 | 14.03677188 | 531 |
| 1709596200 | 16.79159567 | -0.19 | -1.13 | 15.17384782 | 17.42696469 | 15.17384782 | 1794 |
| 1709509800 | 16.98372004 | 0.69 | 4.24 | 17.666292 | 18.02939456 | 16.25827489 | 859 |
| 1709423400 | 16.29281344 | 1.26 | 8.39 | 15.01648449 | 16.62437458 | 14.90673964 | 2139 |
| 1709337000 | 15.03216319 | -0.21 | -1.36 | 15.17384782 | 15.33763176 | 14.58104804 | 64 |
| 1709250600 | 15.23865517 | 0.31 | 2.06 | 14.8644555 | 15.7612832 | 14.36678 | 298 |
| 1709164200 | 14.93055162 | -0.29 | -1.88 | 15.2433356 | 16.48158272 | 14.57043502 | 1452 |
| 1709077800 | 15.2171556 | -0.11 | -0.69 | 15.35433022 | 15.97702365 | 14.88112938 | 181 |
| 1708991400 | 15.32340893 | 0.35 | 2.34 | 15.18747802 | 15.46737797 | 14.74071661 | 63 |
| 1708905000 | 14.973755 | -0.11 | -0.73 | 15.07028324 | 15.15233441 | 14.904 | 6829 |
| 1708818600 | 15.08316643 | 0.36 | 2.46 | 14.67550634 | 15.32016916 | 14.67438058 | 24 |
| 1708732200 | 14.72061778 | -0.43 | -2.82 | 15.18747802 | 15.21569632 | 14.54310338 | 40 |
| 1708645800 | 15.1481407 | 0.12 | 0.79 | 15.00456528 | 15.3870192 | 14.83513668 | 128 |
| 1708559400 | 15.02985588 | -0.4 | -2.59 | 15.45936865 | 15.473733 | 14.46866128 | 142 |
| 1708473000 | 15.430237 | -0.69 | -4.27 | 16.36772365 | 16.37963379 | 14.66259366 | 201 |
| 1708386600 | 16.1189224 | 0.45 | 2.85 | 13.00668534 | 16.27503697 | 12.98721698 | 133 |
| 1708300200 | 15.67284412 | 0.47 | 3.09 | 15.159229 | 16.0672473 | 15.05349753 | 185 |
| 1708213800 | 15.2026599 | -0.64 | -4.02 | 15.72881157 | 15.799516 | 15.0393628 | 226 |
| 1708127400 | 15.83918256 | 0.46 | 3.01 | 17.30357992 | 17.58838708 | 15.3233036 | 2347 |
| 1708041000 | 15.3759067 | 1.77 | 13.04 | 13.60863043 | 16.01024488 | 13.60780574 | 773 |
| 1707954600 | 13.60212566 | 0.35 | 2.66 | 13.24724016 | 13.85111 | 13.13823168 | 379 |
| 1707868200 | 13.25001888 | -0.3 | -2.24 | 13.55677168 | 13.60539952 | 13.076417 | 276 |
| 1707781800 | 13.553772 | 0.18 | 1.37 | 13.00668534 | 13.77725388 | 12.98721698 | 309 |
| 1707695400 | 13.37038857 | -0.37 | -2.71 | 13.75532324 | 13.80906284 | 13.33691909 | 223 |
| 1707609000 | 13.74345273 | 0.92 | 7.19 | 13.11082438 | 14.0797251 | 13.11082438 | 306 |
| 1707522600 | 12.82146537 | -0.17 | -1.34 | 13.00668534 | 13.4042675 | 12.82146537 | 66 |
| 1707436200 | 12.99625974 | 0.15 | 1.20 | 12.87042049 | 13.30356016 | 12.87042049 | 18 |
| 1707349800 | 12.84205299 | -0.03 | -0.25 | 12.86862837 | 13.0288682 | 12.76982328 | 24 |
| 1707263400 | 12.87366327 | 0.15 | 1.15 | 12.67973478 | 13.14193879 | 12.64089198 | 81 |
| 1707177000 | 12.72698438 | -0.09 | -0.69 | 15.91255 | 16.52617245 | 12.62638586 | 85 |
| 1707090600 | 12.8151048 | 0.1 | 0.79 | 12.7201701 | 12.9215922 | 12.69943554 | 4 |
| 1707004200 | 12.7150837 | -0.37 | -2.86 | 13.129884 | 13.129884 | 12.68412024 | 54 |
| 1706917800 | 13.08897822 | 0.77 | 6.29 | 12.33751345 | 13.36888168 | 12.22249198 | 140 |
| 1706831400 | 12.31414624 | -0.34 | -2.67 | 12.6450656 | 12.7100263 | 12.23117968 | 219 |
| 1706745000 | 12.65212119 | -0.34 | -2.64 | 13.03408173 | 13.05844948 | 12.38534468 | 84 |
| 1706658600 | 12.99483756 | -0.06 | -0.47 | 13.01615506 | 13.2774588 | 12.7675944 | 118 |
| 1706572200 | 13.05562346 | 0.14 | 1.08 | 15.91255 | 16.52617245 | 12.73417004 | 84 |
| 1706485800 | 12.9166206 | -0.28 | -2.09 | 13.18806874 | 13.24303725 | 12.820431 | 31 |
| 1706399400 | 13.19242603 | -0.13 | -0.95 | 13.22178804 | 13.38327568 | 12.79346202 | 119 |
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
