We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 1.59767561 | 16.7953069952 | 9.51263118 | 11.86363292 | 8.1545315 | 12080.4928571 | CX |
4 | 2.76019289 | 33.0557513712 | 8.3501139 | 12.31711699 | 5.37588443 | 19815.4117857 | CX |
12 | 6.60195259 | 146.438196671 | 4.5083542 | 12.31711699 | 3.3874808 | 25922.1212941 | CX |
26 | 7.88365692 | 244.329482207 | 3.22664987 | 12.31711699 | 3.13225035 | 17693.5061413 | CX |
52 | 5.45221475 | 96.3613654825 | 5.65809204 | 12.31711699 | 2.134 | 23269.8941933 | CX |
156 | 3.62181506 | 48.3650805875 | 7.48849173 | 78.55765238 | 1.70441352 | 59865.0107825 | CX |
260 | 10.38859132 | 1439.43032287 | 0.72171547 | 78.55765238 | 0.01786275 | 43093.0458234 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711583400 | 10.92997074 | -0.5 | -4.38 | 11.38499793 | 11.62516467 | 10.90985411 | 5055 |
1711497000 | 11.4301645 | 0.41 | 3.72 | 10.98781516 | 11.77519072 | 10.92586126 | 9643 |
1711410600 | 11.02069991 | -0.01 | -0.05 | 9.7710833 | 11.49394623 | 8.1545315 | 13230 |
1711324200 | 11.0259787 | 1.28 | 13.15 | 9.82150821 | 11.86363292 | 9.80043293 | 35887 |
1711237800 | 9.74495926 | -0.01 | -0.07 | 9.78891345 | 9.98526768 | 9.54447779 | 1157 |
1711151400 | 9.75186428 | 0.32 | 3.43 | 9.49288303 | 9.95848442 | 9.26612262 | 6049 |
1711065000 | 9.42877125 | -0.09 | -0.98 | 9.51263118 | 9.76942114 | 9.19026885 | 13538 |
1710978600 | 9.5217142 | 1.3 | 15.77 | 8.27325771 | 9.60723913 | 7.81235326 | 19704 |
1710892200 | 8.22452638 | -1.54 | -15.81 | 9.7710833 | 9.79580068 | 8.15452604 | 30283 |
1710805800 | 9.76921629 | -0.8 | -7.57 | 5.46624242 | 10.99748881 | 5.37588443 | 5560 |
1710719400 | 10.56905491 | 0.57 | 5.67 | 10.0826817 | 10.97004221 | 9.89721407 | 21756 |
1710633000 | 10.00196139 | -0.38 | -3.69 | 10.36369368 | 11.64270943 | 9.8307762 | 27140 |
1710546600 | 10.38477793 | -0.62 | -5.62 | 5.46624242 | 10.82580301 | 5.37588443 | 18095 |
1710460200 | 11.0035449 | -0.44 | -3.85 | 11.4243296 | 11.4243296 | 10.58728585 | 6963 |
1710373800 | 11.44361959 | 0.34 | 3.08 | 11.06850417 | 11.76967144 | 10.98102548 | 21609 |
1710287400 | 11.1020868 | 0.21 | 1.91 | 10.90755199 | 11.78975187 | 10.61941447 | 9764 |
1710201000 | 10.89373935 | -0.29 | -2.60 | 5.46624242 | 11.15744 | 5.37588443 | 47565 |
1710114600 | 11.18452359 | -0.01 | -0.05 | 11.36009932 | 11.43959304 | 10.44757052 | 8433 |
1710028200 | 11.18976578 | -0.13 | -1.14 | 11.27219331 | 11.40768319 | 10.90305444 | 7699 |
1709941800 | 11.31911181 | 0.91 | 8.76 | 10.5141929 | 12.31711699 | 10.5141929 | 47719 |
1709855400 | 10.40762946 | 0.54 | 5.45 | 9.61883055 | 11.69621609 | 9.51803138 | 59650 |
1709769000 | 9.87016504 | 1.85 | 23.07 | 8.01056956 | 10.39808176 | 7.71544035 | 60500 |
1709682600 | 8.0200083 | -0.62 | -7.13 | 8.6338925 | 9.25886442 | 7.13007254 | 16244 |
1709596200 | 8.63598277 | -0.19 | -2.14 | 5.46624242 | 8.84110803 | 5.37588443 | 13395 |
1709509800 | 8.82497162 | 0.01 | 0.14 | 8.813582 | 9.04079704 | 8.47742849 | 8352 |
1709423400 | 8.81261917 | 0.08 | 0.97 | 8.70906785 | 8.84858626 | 8.58667367 | 5060 |
1709337000 | 8.72803432 | 0.4 | 4.78 | 8.3039512 | 9.33586355 | 8.28117588 | 16593 |
1709250600 | 8.32968635 | -0.09 | -1.03 | 8.3501139 | 8.65783773 | 8.15650784 | 18174 |
1709164200 | 8.41628177 | -0.52 | -5.84 | 8.95321799 | 9.79035655 | 8.3731444 | 18848 |
1709077800 | 8.93784109 | -0.86 | -8.82 | 9.77483316 | 9.77483316 | 8.86277808 | 27604 |
1708991400 | 9.80219181 | 0.82 | 9.08 | 5.46624242 | 10.82974552 | 5.37588443 | 77201 |
1708905000 | 8.9858868 | -0.04 | -0.46 | 8.97457559 | 9.31715801 | 8.79349177 | 15886 |
1708818600 | 9.02707745 | 0.2 | 2.21 | 8.84452387 | 9.09038412 | 8.63022578 | 6602 |
1708732200 | 8.8315678 | -0.5 | -5.40 | 9.3764403 | 9.3764403 | 8.56552874 | 12880 |
1708645800 | 9.33595302 | -0.9 | -8.81 | 10.4581 | 10.68630248 | 9.13340806 | 39209 |
1708559400 | 10.23754937 | 2.37 | 30.15 | 7.91821321 | 11.80983197 | 7.53269124 | 136831 |
1708473000 | 7.86607096 | -0.23 | -2.85 | 8.11802885 | 8.2576571 | 7.57541451 | 4635 |
1708386600 | 8.09646893 | -0.27 | -3.22 | 5.46624242 | 8.6166422 | 5.37588443 | 7322 |
1708300200 | 8.36546321 | -0.07 | -0.81 | 8.36710692 | 8.53699532 | 8.11191274 | 8623 |
1708213800 | 8.43355154 | 0.22 | 2.71 | 8.26072229 | 8.9306406 | 8.13431992 | 29486 |
1708127400 | 8.21091984 | -0.71 | -7.92 | 8.90528016 | 9.31961946 | 8.06233869 | 21834 |
1708041000 | 8.91673771 | -0.8 | -8.20 | 10.37493715 | 10.82486798 | 8.65066675 | 93469 |
1707954600 | 9.71287053 | 3.69 | 61.19 | 6.06330969 | 11.48972001 | 5.93714543 | 298257 |
1707868200 | 6.02560382 | 0.14 | 2.36 | 5.89561931 | 6.06053836 | 5.80000646 | 3532 |
1707781800 | 5.8864347 | 0.21 | 3.64 | 5.46624242 | 5.93830787 | 5.37588443 | 4931 |
1707695400 | 5.67995874 | -0.05 | -0.84 | 5.67697874 | 5.78899047 | 5.59122375 | 5382 |
1707609000 | 5.72831308 | 0.23 | 4.21 | 5.51627434 | 5.77047859 | 5.43154536 | 2968 |
1707522600 | 5.49701483 | 0.08 | 1.47 | 5.40747553 | 5.62714651 | 5.3885835 | 21299 |
1707436200 | 5.41750164 | -0.04 | -0.80 | 5.46624242 | 5.50914832 | 5.37588443 | 2050 |
1707349800 | 5.46120038 | 0.27 | 5.30 | 5.18096518 | 5.49549349 | 5.17606316 | 24908 |
1707263400 | 5.18641337 | 0.01 | 0.27 | 5.17123608 | 5.23689 | 5.09416096 | 3266 |
1707177000 | 5.17246424 | -0.04 | -0.79 | 3.50031442 | 5.32224823 | 3.3874808 | 2592 |
1707090600 | 5.21372421 | -0.08 | -1.51 | 5.29553605 | 5.29563146 | 5.15745384 | 2941 |
1707004200 | 5.29341853 | -0.05 | -0.95 | 5.36088402 | 5.43763328 | 5.28731108 | 6696 |
1706917800 | 5.34418234 | -0.1 | -1.84 | 5.44461304 | 5.46462439 | 5.24782407 | 3477 |
1706831400 | 5.44443328 | 0.18 | 3.51 | 5.2601056 | 5.54739566 | 5.15574089 | 8575 |
1706745000 | 5.25968191 | -0.33 | -5.85 | 5.53576264 | 5.63511541 | 5.22332209 | 5696 |
1706658600 | 5.58656568 | -0.27 | -4.59 | 5.79325868 | 6.07131993 | 5.58656568 | 15530 |
1706572200 | 5.8551048 | 0.25 | 4.55 | 3.50031442 | 6.04405975 | 3.3874808 | 31789 |
1706485800 | 5.60051421 | 0.14 | 2.51 | 5.46514631 | 6.18172278 | 5.42409077 | 50046 |
1706399400 | 5.46363062 | -0.25 | -4.37 | 5.70086571 | 5.70086571 | 5.12308429 | 32461 |
1706313000 | 5.7131447 | -0.65 | -10.26 | 6.15079424 | 6.32506139 | 5.55177035 | 51392 |
1706226600 | 6.36604687 | 1.94 | 43.82 | 4.4128616 | 7.12555398 | 4.3853971 | 343441 |
1706140200 | 4.42639019 | 0.29 | 7.09 | 4.11940841 | 4.66319345 | 4.04214825 | 28091 |
1706053800 | 4.1332434 | 0.06 | 1.37 | 4.11185412 | 4.42109845 | 3.91730515 | 35890 |
1705967400 | 4.07733701 | -0.19 | -4.52 | 3.50031442 | 4.2600955 | 3.3874808 | 4882 |
1705881000 | 4.27033659 | -0.02 | -0.49 | 4.29027007 | 4.32608853 | 4.23527124 | 2455 |
1705794600 | 4.29156432 | -0.03 | -0.66 | 4.30123044 | 4.32882741 | 4.2376582 | 1738 |
1705708200 | 4.32018784 | -0.1 | -2.35 | 4.43031768 | 4.44948647 | 4.1446074 | 4162 |
1705621800 | 4.42394216 | -0.31 | -6.62 | 4.74120166 | 4.74120166 | 4.37359303 | 2867 |
1705535400 | 4.73766024 | -0.23 | -4.60 | 4.94584125 | 4.9472521 | 4.6474354 | 3566 |
1705449000 | 4.96609827 | -0.06 | -1.12 | 3.50031442 | 5.17932487 | 3.3874808 | 21691 |
1705362600 | 5.02226044 | -0.05 | -1.08 | 5.05653504 | 5.34236249 | 4.8754103 | 18812 |
1705276200 | 5.076865 | 0.41 | 8.76 | 4.66719006 | 5.41793169 | 4.46365382 | 22581 |
1705189800 | 4.66776802 | 0.2 | 4.38 | 4.48534887 | 4.68440418 | 4.42585793 | 2394 |
1705103400 | 4.47177267 | 0.06 | 1.46 | 4.39094389 | 4.61146784 | 4.33937535 | 13333 |
1705017000 | 4.40724286 | -0.01 | -0.33 | 4.42163052 | 4.52574486 | 4.2003606 | 5687 |
1704930600 | 4.4220205 | 0.47 | 11.84 | 3.97136571 | 4.57836493 | 3.8605 | 15373 |
1704844200 | 3.9538931 | -0.16 | -3.81 | 4.10810692 | 4.20119928 | 3.84764178 | 8351 |
1704757800 | 4.11063147 | 0.1 | 2.58 | 3.50031442 | 4.13319323 | 3.3874808 | 4387 |
1704671400 | 4.00731108 | -0.16 | -3.80 | 4.17073242 | 4.19771449 | 4.001044 | 4850 |
1704585000 | 4.16546796 | 0.02 | 0.43 | 4.15972268 | 4.2636879 | 4.01662719 | 4060 |
1704498600 | 4.14774354 | -0.23 | -5.29 | 4.37928234 | 4.38631285 | 4.04817567 | 5909 |
1704412200 | 4.37952706 | 0.02 | 0.50 | 4.5083542 | 4.5083542 | 4.20517067 | 11612 |
1704325800 | 4.35764367 | -0.22 | -4.76 | 4.58987816 | 4.71724853 | 4.2041358 | 10887 |
1704239400 | 4.57534751 | -0.1 | -2.12 | 3.50031442 | 4.71006157 | 3.3874808 | 17794 |
1704153000 | 4.67443451 | 0.33 | 7.54 | 4.45242312 | 4.88169204 | 4.28566624 | 38227 |
1704066600 | 4.34671342 | 0.11 | 2.50 | 4.25846631 | 4.5119865 | 4.25846631 | 13109 |
1703980200 | 4.24051263 | -0.01 | -0.22 | 4.25627456 | 4.31112878 | 4.18706801 | 5928 |
1703893800 | 4.25000973 | -0.19 | -4.26 | 4.43765874 | 4.72314822 | 4.20931715 | 9872 |
1703807400 | 4.43927203 | -0.21 | -4.43 | 4.65512574 | 4.89063011 | 4.35849024 | 10579 |
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