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 | -0.78 | -22.1590909091 | 3.52 | 3.75 | 2.81 | 948464.292857 | CX |
| 4 | 0.86 | 45.7446808511 | 1.88 | 3.98 | 1.81 | 1834434.16107 | CX |
| 12 | 2.2655 | 477.449947313 | 0.4745 | 3.98 | 0.4536 | 2012275.18774 | CX |
| 26 | 2.4543 | 859.047952398 | 0.2857 | 3.98 | 0.012 | 1186663.94897 | CX |
| 52 | 2.3197 | 551.915298596 | 0.4203 | 3.98 | 0.01 | 697752.081632 | CX |
| 156 | 1.98561182 | 263.208235845 | 0.75438818 | 4.83 | 0.004 | 504972.232521 | CX |
| 260 | 2.57133602 | 1524.53180578 | 0.16866398 | 4.83 | 0.00294476 | 441708.52661 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 2.99 | -0.02 | -0.66 | 3 | 3.05 | 2.98 | 422710 |
| 1714089000 | 3.01 | 0.01 | 0.33 | 3.01 | 3.15 | 2.9 | 739862 |
| 1714002600 | 3 | 0.09 | 3.09 | 2.92 | 3.39 | 2.81 | 1359089 |
| 1713916200 | 2.91 | -0.17 | -5.52 | 3.08 | 3.26 | 2.91 | 950860 |
| 1713829800 | 3.08 | -0.15 | -4.64 | 3.21 | 3.34 | 3 | 808365 |
| 1713743400 | 3.23 | -0.1 | -3.00 | 3.32 | 3.42 | 3.1 | 1042471 |
| 1713657000 | 3.33 | -0.21 | -5.93 | 3.52 | 3.75 | 3.29 | 1315890 |
| 1713570600 | 3.54 | 0.34 | 10.63 | 3.22 | 3.83 | 2.86 | 3309098 |
| 1713484200 | 3.2 | 0.7 | 28.00 | 2.48 | 3.45 | 2.41 | 1721459 |
| 1713397800 | 2.5 | -0.25 | -9.09 | 2.77 | 2.85 | 2.25 | 1552723 |
| 1713311400 | 2.75 | -0.29 | -9.54 | 3.07 | 3.24 | 2.7 | 1393808 |
| 1713225000 | 3.04 | -0.28 | -8.43 | 3.32 | 3.59 | 2.99 | 975404 |
| 1713138600 | 3.32 | 0 | 0.00 | 3.33 | 3.47 | 2.87 | 1455157 |
| 1713052200 | 3.32 | -0.38 | -10.27 | 3.77 | 3.83 | 2.95 | 2472389 |
| 1712965800 | 3.7 | 0.11 | 3.06 | 3.59 | 3.98 | 2.94 | 4318031 |
| 1712879400 | 3.59 | 0.69 | 23.79 | 2.98 | 3.9 | 2.93 | 5060435 |
| 1712793000 | 2.9 | 0.17 | 6.23 | 2.71 | 2.92 | 2.55 | 1439805 |
| 1712706600 | 2.73 | 0.09 | 3.41 | 2.64 | 2.79 | 2.49 | 1393596 |
| 1712620200 | 2.64 | -0.06 | -2.22 | 2.72 | 2.9 | 2.54 | 1938574 |
| 1712533800 | 2.7 | 0.59 | 27.96 | 2.12 | 2.78 | 2.1 | 3003242 |
| 1712447400 | 2.11 | 0.02 | 0.96 | 2.07 | 2.15 | 2.06 | 419410 |
| 1712361000 | 2.09 | -0.1 | -4.57 | 2.21 | 2.23 | 2.03 | 800769 |
| 1712274600 | 2.19 | 0.03 | 1.39 | 2.17 | 2.32 | 2.1 | 1209962 |
| 1712188200 | 2.16 | -0.08 | -3.57 | 2.27 | 2.35 | 2.11 | 1181361 |
| 1712101800 | 2.24 | 0.18 | 8.74 | 2.08 | 2.67 | 1.98 | 4639007 |
| 1712015400 | 2.06 | -0.19 | -8.44 | 2.24 | 2.26 | 1.97 | 1493170 |
| 1711929000 | 2.25 | 0.11 | 5.14 | 2.06 | 2.35 | 2.02 | 2355435 |
| 1711842600 | 2.14 | 0.22 | 11.46 | 1.88 | 2.35 | 1.81 | 2592062 |
| 1711756200 | 1.92 | -0.29 | -13.12 | 2.23 | 2.48 | 1.82 | 2787383 |
| 1711669800 | 2.21 | -0.12 | -5.15 | 2.36 | 2.56 | 2 | 4417856 |
| 1711583400 | 2.33 | 0.74 | 46.54 | 1.59 | 2.92 | 1.59 | 14870341 |
| 1711497000 | 1.59 | 0.45 | 39.47 | 1.15 | 1.67 | 1.15 | 3913702 |
| 1711410600 | 1.14 | 0 | 0.00 | 1.14 | 1.22 | 1.1 | 1692344 |
| 1711324200 | 1.14 | 0.06 | 5.56 | 1.08 | 1.24 | 1.05 | 1263246 |
| 1711237800 | 1.08 | -0.05 | -4.42 | 1.12 | 1.15 | 1.04 | 981928 |
| 1711151400 | 1.13 | -0.03 | -2.59 | 1.17 | 1.3 | 1.12 | 1019920 |
| 1711065000 | 1.16 | -0.04 | -3.33 | 1.2 | 1.3 | 1.14 | 1838557 |
| 1710978600 | 1.2 | -0.08 | -6.25 | 1.26 | 1.34 | 1.09 | 4368396 |
| 1710892200 | 1.28 | 0.27 | 26.73 | 1.02 | 1.58 | 1.02 | 12352888 |
| 1710805800 | 1.01 | 0.06 | 6.37 | 0.955 | 1.12 | 0.9389 | 1910098 |
| 1710719400 | 0.9495 | 0.0212 | 2.28 | 0.9549 | 1.07 | 0.923 | 3014359 |
| 1710633000 | 0.9283 | -0.1917 | -17.12 | 1.13 | 1.4 | 0.9 | 11632253 |
| 1710546600 | 1.12 | 0.37 | 50.25 | 0.7431 | 1.38 | 0.7001 | 16076297 |
| 1710460200 | 0.7454 | 0.0371 | 5.24 | 0.7081 | 0.8722 | 0.6801 | 2403033 |
| 1710373800 | 0.7083 | 0.0042 | 0.60 | 0.7001 | 0.7749 | 0.6643 | 1636367 |
| 1710287400 | 0.7041 | 0.004 | 0.57 | 0.705 | 0.725 | 0.662 | 1117874 |
| 1710201000 | 0.7001 | -0.001 | -0.14 | 0.701 | 0.7163 | 0.65 | 2043992 |
| 1710114600 | 0.7011 | -0.0576 | -7.59 | 0.7366 | 0.763 | 0.6474 | 2671865 |
| 1710028200 | 0.7587 | 0.1896 | 33.32 | 0.5671 | 0.8089 | 0.5542 | 4091808 |
| 1709941800 | 0.5691 | 0.0346 | 6.47 | 0.5346 | 0.5992 | 0.5321 | 990620 |
| 1709855400 | 0.5345 | -0.013 | -2.37 | 0.5405 | 0.637 | 0.51 | 1223926 |
| 1709769000 | 0.5475 | 0.0178 | 3.36 | 0.5297 | 0.61 | 0.4966 | 1242153 |
| 1709682600 | 0.5297 | -0.0128 | -2.36 | 0.542 | 0.599 | 0.4977 | 1168817 |
| 1709596200 | 0.5425 | -0.0105 | -1.90 | 0.5522 | 0.6677 | 0.5364 | 1616913 |
| 1709509800 | 0.553 | 0.0184 | 3.44 | 0.5347 | 0.6409 | 0.5228 | 1359192 |
| 1709423400 | 0.5346 | 0.0213 | 4.15 | 0.5122 | 0.56 | 0.5091 | 984282 |
| 1709337000 | 0.5133 | 0.009 | 1.78 | 0.5037 | 0.5872 | 0.5018 | 586443 |
| 1709250600 | 0.5043 | 0.0027 | 0.54 | 0.5019 | 0.5602 | 0.4894 | 516890 |
| 1709164200 | 0.5016 | -0.0292 | -5.50 | 0.5308 | 0.6004 | 0.465 | 772333 |
| 1709077800 | 0.5308 | 0.0342 | 6.89 | 0.4968 | 0.5719 | 0.4946 | 1001539 |
| 1708991400 | 0.4966 | 0.003 | 0.61 | 0.4936 | 0.502 | 0.4743 | 378018 |
| 1708905000 | 0.4936 | 0.0054 | 1.11 | 0.4882 | 0.5003 | 0.4824 | 165529 |
| 1708818600 | 0.4882 | -0.0037 | -0.75 | 0.4923 | 0.5106 | 0.48 | 286737 |
| 1708732200 | 0.4919 | -0.0312 | -5.96 | 0.5154 | 0.5224 | 0.4835 | 326900 |
| 1708645800 | 0.5231 | -0.0235 | -4.30 | 0.5213 | 0.571 | 0.4864 | 974065 |
| 1708559400 | 0.5466 | 0.0801 | 17.17 | 0.4645 | 0.6304 | 0.4643 | 3651832 |
| 1708473000 | 0.4665 | -0.0049 | -1.04 | 0.4726 | 0.4795 | 0.4562 | 199194 |
| 1708386600 | 0.4714 | 0.0075 | 1.62 | 0.463 | 0.4941 | 0.463 | 377110 |
| 1708300200 | 0.4639 | -0.0023 | -0.49 | 0.4662 | 0.4732 | 0.4611 | 156839 |
| 1708213800 | 0.4662 | -0.0148 | -3.08 | 0.481 | 0.4839 | 0.462 | 169966 |
| 1708127400 | 0.481 | -0.0008 | -0.17 | 0.4797 | 0.4871 | 0.4712 | 165476 |
| 1708041000 | 0.4818 | -0.0081 | -1.65 | 0.4895 | 0.4968 | 0.4764 | 177727 |
| 1707954600 | 0.4899 | 0.0155 | 3.27 | 0.4728 | 0.5313 | 0.4684 | 438934 |
| 1707868200 | 0.4744 | -0.0128 | -2.63 | 0.4829 | 0.4926 | 0.47 | 195304 |
| 1707781800 | 0.4872 | 0.0026 | 0.54 | 0.4863 | 0.4912 | 0.4729 | 193516 |
| 1707695400 | 0.4846 | -0.0032 | -0.66 | 0.4881 | 0.5035 | 0.4846 | 137628 |
| 1707609000 | 0.4878 | -0.0137 | -2.73 | 0.502 | 0.5148 | 0.4868 | 183856 |
| 1707522600 | 0.5015 | -0.0054 | -1.07 | 0.5027 | 0.519 | 0.4996 | 149894 |
| 1707436200 | 0.5069 | 0.0012 | 0.24 | 0.5009 | 0.5148 | 0.498 | 126739 |
| 1707349800 | 0.5057 | 0.0032 | 0.64 | 0.4992 | 0.5337 | 0.4908 | 289130 |
| 1707263400 | 0.5025 | -0.0059 | -1.16 | 0.501 | 0.5183 | 0.4729 | 497205 |
| 1707177000 | 0.5084 | 0.0478 | 10.38 | 0.4637 | 0.5445 | 0.4536 | 698643 |
| 1707090600 | 0.4606 | -0.0152 | -3.19 | 0.4758 | 0.476 | 0.4606 | 76997 |
| 1707004200 | 0.4758 | 0.0012 | 0.25 | 0.4745 | 0.4803 | 0.4701 | 82076 |
| 1706917800 | 0.4746 | -0.0117 | -2.41 | 0.4883 | 0.4899 | 0.4708 | 90265 |
| 1706831400 | 0.4863 | 0.0021 | 0.43 | 0.4839 | 0.4999 | 0.471 | 219141 |
| 1706745000 | 0.4842 | -0.0302 | -5.87 | 0.5072 | 0.5115 | 0.4711 | 402252 |
| 1706658600 | 0.5144 | -0.0122 | -2.32 | 0.519 | 0.542 | 0.513 | 202909 |
| 1706572200 | 0.5266 | -0.0086 | -1.61 | 0.5373 | 0.544 | 0.5044 | 445152 |
| 1706485800 | 0.5352 | 0.0343 | 6.85 | 0.4984 | 0.6 | 0.4943 | 825898 |
| 1706399400 | 0.5009 | 0.0046 | 0.93 | 0.4963 | 0.5068 | 0.4948 | 100475 |
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
