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 | 0.6 | 26.0869565217 | 2.3 | 2.87 | 2.14 | 4853110.19002 | CX |
| 4 | 0.96 | 49.4845360825 | 1.94 | 2.87 | 1.43 | 5011524.63455 | CX |
| 12 | 1.06 | 57.6086956522 | 1.84 | 4.15 | 1.13 | 6673570.32804 | CX |
| 26 | 2.094 | 259.801488834 | 0.806 | 300 | 0.6882 | 7408677.71183 | CX |
| 52 | 2.1359 | 279.531474938 | 0.7641 | 300 | 0.4254 | 6350571.89558 | CX |
| 156 | 2.8901 | 29192.9292929 | 0.0099 | 300 | 0.009 | 6244655.97346 | CX |
| 260 | 2.8901 | 29192.9292929 | 0.0099 | 300 | 0.009 | 6244655.97346 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716249000 | 2.61 | 0.11 | 4.40 | 2.5 | 2.71 | 2.49 | 2841728 |
| 1716162600 | 2.5 | -0.13 | -4.94 | 2.63 | 2.65 | 2.48 | 2077635 |
| 1716076200 | 2.63 | -0.09 | -3.31 | 2.73 | 2.85 | 2.6 | 2206248 |
| 1715989800 | 2.72 | 0.02 | 0.74 | 2.7 | 2.78 | 2.56 | 4575625 |
| 1715903400 | 2.7 | -0.02 | -0.74 | 2.72 | 2.76 | 2.59 | 5490523 |
| 1715817000 | 2.72 | 0.53 | 24.20 | 2.19 | 2.87 | 2.16 | 12530843 |
| 1715730600 | 2.19 | -0.11 | -4.78 | 2.3 | 2.38 | 2.14 | 4249167 |
| 1715644200 | 2.3 | -0.1 | -4.17 | 2.4 | 2.47 | 2.19 | 5064227 |
| 1715557800 | 2.4 | 0.02 | 0.84 | 2.38 | 2.51 | 2.36 | 3292505 |
| 1715471400 | 2.38 | 0.06 | 2.59 | 2.32 | 2.51 | 2.3 | 4559261 |
| 1715385000 | 2.32 | -0.04 | -1.69 | 2.34 | 2.67 | 2.27 | 11391339 |
| 1715298600 | 2.36 | 0.27 | 12.92 | 2.1 | 2.48 | 2.06 | 8421221 |
| 1715212200 | 2.09 | -0.14 | -6.28 | 2.23 | 2.37 | 2.05 | 7991465 |
| 1715125800 | 2.23 | 0.08 | 3.72 | 2.15 | 2.4 | 2.12 | 8300654 |
| 1715039400 | 2.15 | 0.14 | 6.97 | 2.02 | 2.32 | 2.01 | 13258886 |
| 1714953000 | 2.01 | 0.28 | 16.18 | 1.73 | 2.06 | 1.69 | 10361807 |
| 1714866600 | 1.73 | 0.03 | 1.76 | 1.7 | 1.76 | 1.68 | 2284484 |
| 1714780200 | 1.7 | 0.09 | 5.59 | 1.61 | 1.72 | 1.56 | 2919285 |
| 1714693800 | 1.61 | 0.02 | 1.26 | 1.58 | 1.64 | 1.51 | 2467193 |
| 1714607400 | 1.59 | 0.02 | 1.27 | 1.56 | 1.61 | 1.43 | 3055894 |
| 1714521000 | 1.57 | -0.1 | -5.99 | 1.67 | 1.7 | 1.48 | 2639632 |
| 1714434600 | 1.67 | -0.01 | -0.60 | 1.69 | 1.71 | 1.6 | 4486825 |
| 1714348200 | 1.68 | -0.03 | -1.75 | 1.71 | 1.78 | 1.67 | 1760208 |
| 1714261800 | 1.71 | -0.01 | -0.58 | 1.72 | 1.76 | 1.61 | 2164673 |
| 1714175400 | 1.72 | -0.07 | -3.91 | 1.79 | 1.8 | 1.71 | 1719989 |
| 1714089000 | 1.79 | -0.01 | -0.56 | 1.79 | 1.83 | 1.72 | 2378970 |
| 1714002600 | 1.8 | -0.09 | -4.76 | 1.89 | 1.99 | 1.77 | 3625910 |
| 1713916200 | 1.89 | -0.05 | -2.58 | 1.94 | 2.05 | 1.88 | 4206480 |
| 1713829800 | 1.94 | -0.06 | -3.00 | 2.01 | 2.06 | 1.93 | 5305112 |
| 1713743400 | 2 | -0.04 | -1.96 | 2.03 | 2.12 | 1.97 | 3467660 |
| 1713657000 | 2.04 | 0.14 | 7.37 | 1.9 | 2.07 | 1.87 | 5701103 |
| 1713570600 | 1.9 | 0.08 | 4.40 | 1.81 | 1.98 | 1.66 | 6449571 |
| 1713484200 | 1.82 | -0.02 | -1.09 | 1.85 | 1.86 | 1.64 | 6754996 |
| 1713397800 | 1.84 | 0.12 | 6.98 | 1.72 | 1.9 | 1.54 | 9313889 |
| 1713311400 | 1.72 | 0.19 | 12.42 | 1.54 | 1.77 | 1.48 | 10463894 |
| 1713225000 | 1.53 | 0.01 | 0.66 | 1.51 | 1.75 | 1.46 | 13369176 |
| 1713138600 | 1.52 | 0.16 | 11.76 | 1.36 | 1.54 | 1.29 | 7014433 |
| 1713052200 | 1.36 | -0.22 | -13.92 | 1.58 | 1.68 | 1.13 | 11477529 |
| 1712965800 | 1.58 | -0.5 | -24.04 | 2.08 | 2.1 | 1.42 | 7742389 |
| 1712879400 | 2.08 | -0.11 | -5.02 | 2.19 | 2.22 | 2.05 | 1989563 |
| 1712793000 | 2.19 | -0.12 | -5.19 | 2.3 | 2.33 | 2.09 | 2230666 |
| 1712706600 | 2.31 | -0.16 | -6.48 | 2.47 | 2.51 | 2.29 | 2457017 |
| 1712620200 | 2.47 | 0.11 | 4.66 | 2.35 | 2.5 | 2.29 | 2108560 |
| 1712533800 | 2.36 | 0.04 | 1.72 | 2.31 | 2.44 | 2.31 | 1250962 |
| 1712447400 | 2.32 | 0.05 | 2.20 | 2.27 | 2.34 | 2.24 | 1058901 |
| 1712361000 | 2.27 | -0.09 | -3.81 | 2.37 | 2.37 | 2.15 | 1820576 |
| 1712274600 | 2.36 | 0.06 | 2.61 | 2.29 | 2.44 | 2.24 | 2468977 |
| 1712188200 | 2.3 | -0.04 | -1.71 | 2.33 | 2.42 | 2.23 | 2017183 |
| 1712101800 | 2.34 | -0.19 | -7.51 | 2.52 | 2.54 | 2.27 | 2447912 |
| 1712015400 | 2.53 | -0.13 | -4.89 | 2.67 | 2.68 | 2.44 | 2215596 |
| 1711929000 | 2.66 | 0.06 | 2.31 | 2.6 | 2.69 | 2.57 | 1226778 |
| 1711842600 | 2.6 | -0.03 | -1.14 | 2.63 | 2.66 | 2.56 | 1436510 |
| 1711756200 | 2.63 | -0.09 | -3.31 | 2.71 | 2.73 | 2.58 | 2138406 |
| 1711669800 | 2.72 | 0 | 0.00 | 2.72 | 2.81 | 2.64 | 3198466 |
| 1711583400 | 2.72 | -0.17 | -5.88 | 2.89 | 3.14 | 2.7 | 7802247 |
| 1711497000 | 2.89 | 0.13 | 4.71 | 2.77 | 2.96 | 2.75 | 3841852 |
| 1711410600 | 2.76 | 0.06 | 2.22 | 2.69 | 2.82 | 2.61 | 3349215 |
| 1711324200 | 2.7 | 0.11 | 4.25 | 2.58 | 2.73 | 2.52 | 2057444 |
| 1711237800 | 2.59 | 0.1 | 4.02 | 2.51 | 2.75 | 2.47 | 2335828 |
| 1711151400 | 2.49 | -0.22 | -8.12 | 2.71 | 2.78 | 2.45 | 3716041 |
| 1711065000 | 2.71 | 0.1 | 3.83 | 2.62 | 2.77 | 2.53 | 3989818 |
| 1710978600 | 2.61 | 0.28 | 12.02 | 2.32 | 2.69 | 2.2 | 4629284 |
| 1710892200 | 2.33 | -0.31 | -11.74 | 2.65 | 2.68 | 2.25 | 6594806 |
| 1710805800 | 2.64 | -0.36 | -12.00 | 2.98 | 3.08 | 2.6 | 11881952 |
| 1710719400 | 3 | 0.43 | 16.73 | 2.6 | 3.15 | 2.48 | 10295475 |
| 1710633000 | 2.57 | -0.4 | -13.47 | 2.95 | 3.03 | 2.5 | 5005054 |
| 1710546600 | 2.97 | -0.17 | -5.41 | 3.17 | 3.2 | 2.61 | 9341856 |
| 1710460200 | 3.14 | 0.11 | 3.63 | 3.03 | 3.23 | 2.89 | 4662238 |
| 1710373800 | 3.03 | -0.07 | -2.26 | 3.1 | 3.2 | 2.92 | 8222897 |
| 1710287400 | 3.1 | -0.15 | -4.62 | 3.24 | 3.33 | 3.03 | 12492526 |
| 1710201000 | 3.25 | -0.48 | -12.87 | 3.66 | 3.72 | 3.22 | 27635773 |
| 1710114600 | 3.73 | 0.03 | 0.81 | 3.77 | 3.99 | 3.37 | 18587806 |
| 1710028200 | 3.7 | 0.1 | 2.78 | 3.6 | 4.15 | 3.4 | 13713186 |
| 1709941800 | 3.6 | 0.1 | 2.86 | 3.49 | 3.69 | 3.05 | 17444633 |
| 1709855400 | 3.5 | 0.95 | 37.25 | 2.62 | 3.95 | 2.58 | 44320077 |
| 1709769000 | 2.55 | 0.79 | 44.89 | 1.77 | 2.59 | 1.7 | 17231541 |
| 1709682600 | 1.76 | -0.16 | -8.33 | 1.91 | 2.03 | 1.5 | 7339791 |
| 1709596200 | 1.92 | 0.01 | 0.52 | 1.91 | 2.03 | 1.81 | 11172038 |
| 1709509800 | 1.91 | -0.04 | -2.05 | 1.92 | 2.06 | 1.76 | 6325204 |
| 1709423400 | 1.95 | -0.1 | -4.88 | 2.04 | 2.09 | 1.86 | 5863976 |
| 1709337000 | 2.05 | 0.21 | 11.41 | 1.84 | 2.13 | 1.84 | 8568675 |
| 1709250600 | 1.84 | -0.12 | -6.12 | 1.95 | 2.17 | 1.76 | 7108601 |
| 1709164200 | 1.96 | 0.1 | 5.38 | 1.85 | 2.2 | 1.58 | 12143715 |
| 1709077800 | 1.86 | 0.02 | 1.09 | 1.84 | 1.9 | 1.76 | 5457820 |
| 1708991400 | 1.84 | -0.08 | -4.17 | 1.91 | 1.97 | 1.82 | 7903020 |
| 1708905000 | 1.92 | 0.37 | 23.87 | 1.56 | 2.25 | 1.55 | 26495938 |
| 1708818600 | 1.55 | 0 | 0.00 | 1.55 | 1.64 | 1.49 | 7290976 |
| 1708732200 | 1.55 | 0.01 | 0.65 | 1.55 | 1.75 | 1.51 | 10693176 |
| 1708645800 | 1.54 | -0.04 | -2.53 | 1.56 | 1.75 | 1.5 | 10635064 |
| 1708559400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.64 | 1.43 | 7920313 |
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
