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 | -0.63131506 | -14.3748242297 | 4.39181064 | 5.24544934 | 3.86216371 | 21667.6853426 | CX |
| 4 | -1.08877942 | -22.4524164952 | 4.849275 | 5.31351243 | 1.6021378 | 30832.0537848 | CX |
| 12 | 0.5526708 | 17.2288338018 | 3.20782478 | 5.69495411 | 1.6021378 | 29113.7849487 | CX |
| 26 | 0.93686167 | 33.1792895206 | 2.82363391 | 5.69495411 | 1.6021378 | 31551.342357 | CX |
| 52 | -2.18238262 | -36.7226543529 | 5.9428782 | 6.23246089 | 1.6021378 | 43186.1210558 | CX |
| 156 | -22.81644772 | -85.85053391 | 26.5769433 | 53.05590973 | 1.6021378 | 53484.4442682 | CX |
| 260 | -3.52386898 | -48.3757910656 | 7.28436456 | 53.05590973 | 1.6021378 | 57442.3321915 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715212200 | 3.87058147 | -0.34 | -8.16 | 4.25533906 | 4.25751508 | 3.86216371 | 24597 |
| 1715125800 | 4.2143264 | -0.57 | -11.88 | 4.78634774 | 5.24544934 | 4.1262922 | 53801 |
| 1715039400 | 4.7826375 | 0.07 | 1.46 | 4.7507101 | 4.9681812 | 4.56858092 | 23295 |
| 1714953000 | 4.71395511 | 0.13 | 2.88 | 4.59079604 | 4.87385532 | 4.48594329 | 1740 |
| 1714866600 | 4.58188639 | 0.08 | 1.70 | 4.50352518 | 4.62941164 | 4.47927468 | 1261 |
| 1714780200 | 4.50541707 | 0.04 | 0.87 | 4.44017583 | 4.6546695 | 4.34696279 | 28367 |
| 1714693800 | 4.46658786 | 0.09 | 2.04 | 4.39181064 | 4.54339239 | 4.16212754 | 18609 |
| 1714607400 | 4.37741397 | -0.37 | -7.73 | 4.72392005 | 5.18052828 | 4.17939588 | 133892 |
| 1714521000 | 4.74401695 | -0.17 | -3.36 | 4.90715773 | 5.09920231 | 4.60437999 | 41354 |
| 1714434600 | 4.90912145 | -0.17 | -3.26 | 4.7507101 | 5.16869151 | 1.6021378 | 42896 |
| 1714348200 | 5.07440681 | 0.08 | 1.57 | 5.00181144 | 5.14014214 | 4.79773172 | 7324 |
| 1714261800 | 4.99578079 | -0.06 | -1.14 | 5.04958163 | 5.091845 | 4.81636784 | 6315 |
| 1714175400 | 5.05352556 | 0.18 | 3.59 | 4.8799042 | 5.24758911 | 4.66587714 | 16144 |
| 1714089000 | 4.87840753 | -0.07 | -1.35 | 4.95090289 | 5.03329246 | 4.77456237 | 12606 |
| 1714002600 | 4.94529523 | 0.13 | 2.72 | 4.85053223 | 5.20992503 | 4.72142308 | 36943 |
| 1713916200 | 4.81457127 | 0.2 | 4.37 | 4.65554925 | 5.31351243 | 4.522414 | 146637 |
| 1713829800 | 4.61306631 | 0.15 | 3.27 | 4.7507101 | 5.18001127 | 1.69850167 | 99191 |
| 1713743400 | 4.46720351 | 0.01 | 0.14 | 4.44897081 | 4.4731489 | 4.2661763 | 1461 |
| 1713657000 | 4.46103568 | 0.22 | 5.16 | 4.21738332 | 4.46103568 | 4.18060402 | 3017 |
| 1713570600 | 4.24210414 | 0 | 0.12 | 4.22515548 | 4.36693621 | 4.02508124 | 2312 |
| 1713484200 | 4.23720575 | 0.1 | 2.48 | 4.13876202 | 4.3189316 | 4.05187199 | 2646 |
| 1713397800 | 4.1345134 | -0.17 | -3.95 | 4.31285312 | 4.61684481 | 3.9544223 | 24001 |
| 1713311400 | 4.30471709 | 0.4 | 10.21 | 3.90936836 | 5.0350719 | 3.87008844 | 47492 |
| 1713225000 | 3.90580035 | -0.03 | -0.72 | 4.7507101 | 4.9681812 | 3.76813968 | 32625 |
| 1713138600 | 3.93420776 | -0.08 | -1.90 | 3.64136687 | 3.94494904 | 3.54613224 | 13457 |
| 1713052200 | 4.01052834 | -0.01 | -0.25 | 4.12707302 | 4.4492903 | 3.39430912 | 4250 |
| 1712965800 | 4.02047953 | -0.69 | -14.62 | 4.71310002 | 4.7993714 | 3.98509576 | 16772 |
| 1712879400 | 4.70867369 | -0.18 | -3.66 | 4.849275 | 4.90303801 | 4.66900515 | 20277 |
| 1712793000 | 4.88735514 | 0.08 | 1.57 | 4.80752866 | 5.64032307 | 4.64195252 | 84565 |
| 1712706600 | 4.8117186 | -0.07 | -1.36 | 4.8828543 | 5.1137372 | 4.64673818 | 24636 |
| 1712620200 | 4.87814836 | -0.16 | -3.23 | 4.7507101 | 5.12262819 | 4.56858092 | 28639 |
| 1712533800 | 5.04092605 | 0.22 | 4.46 | 4.91334197 | 5.0620275 | 4.26445057 | 12626 |
| 1712447400 | 4.8254924 | -0.11 | -2.21 | 4.90845544 | 5.25851886 | 4.77805187 | 12110 |
| 1712361000 | 4.93474589 | 0.18 | 3.73 | 4.76243657 | 5.058936 | 4.61184375 | 19027 |
| 1712274600 | 4.75735826 | 0.01 | 0.16 | 4.78697238 | 5.16963833 | 4.59861804 | 16560 |
| 1712188200 | 4.74978803 | 0.13 | 2.81 | 4.62481318 | 4.94774684 | 4.45583508 | 7728 |
| 1712101800 | 4.62007626 | -0.31 | -6.34 | 4.92289449 | 5.04400179 | 4.41508933 | 11688 |
| 1712015400 | 4.93273281 | -0.12 | -2.31 | 4.7507101 | 5.36484655 | 4.56858092 | 41961 |
| 1711929000 | 5.04955354 | 0.11 | 2.32 | 4.93534334 | 5.15948693 | 4.91275216 | 8611 |
| 1711842600 | 4.93529217 | -0.04 | -0.78 | 4.89124442 | 4.98036117 | 4.8700453 | 5193 |
| 1711756200 | 4.97392113 | 0.1 | 2.05 | 4.9657686 | 5.03815798 | 4.75357216 | 29236 |
| 1711669800 | 4.8740184 | 0.12 | 2.55 | 4.74648229 | 5.05723236 | 4.69893714 | 4448 |
| 1711583400 | 4.75303596 | -0.14 | -2.81 | 4.96391874 | 5.13617668 | 4.73095189 | 5835 |
| 1711497000 | 4.89046776 | 0.06 | 1.15 | 4.94468657 | 5.06382704 | 4.77659303 | 4636 |
| 1711410600 | 4.83478406 | 0.02 | 0.36 | 4.7507101 | 5.10484875 | 4.56858092 | 31559 |
| 1711324200 | 4.81749751 | 0.11 | 2.30 | 4.697946 | 4.98894825 | 4.6061703 | 27882 |
| 1711237800 | 4.70917678 | 0 | 0.08 | 4.68375418 | 4.92288425 | 4.58688012 | 38361 |
| 1711151400 | 4.7052152 | 0.3 | 6.90 | 4.41974047 | 5.3374426 | 4.39440991 | 109724 |
| 1711065000 | 4.4014985 | -0.1 | -2.12 | 4.4902661 | 4.69244226 | 4.32345 | 2676 |
| 1710978600 | 4.49701884 | 0.25 | 5.97 | 4.23628353 | 4.6192728 | 4.128382 | 6069 |
| 1710892200 | 4.24378812 | -0.47 | -10.06 | 4.72058108 | 4.74773008 | 4.00756462 | 3265 |
| 1710805800 | 4.71844446 | -0.2 | -4.15 | 4.7507101 | 4.9681812 | 1.84740624 | 23108 |
| 1710719400 | 4.92281703 | 0.3 | 6.51 | 4.61775756 | 4.92301844 | 4.50784171 | 3734 |
| 1710633000 | 4.62181439 | -0.35 | -7.02 | 5.10274968 | 5.17319298 | 4.53555295 | 2993 |
| 1710546600 | 4.97084608 | 0.09 | 1.83 | 4.7507101 | 5.26983119 | 4.56858092 | 41522 |
| 1710460200 | 4.88155135 | -0.04 | -0.87 | 4.99251428 | 5.14637084 | 4.72917508 | 21842 |
| 1710373800 | 4.9243915 | 0.09 | 1.94 | 4.84009237 | 5.63937345 | 4.6815228 | 52374 |
| 1710287400 | 4.83090889 | 0.15 | 3.24 | 4.7507101 | 4.9681812 | 4.56858092 | 9393 |
| 1710201000 | 4.67930694 | 0.09 | 1.89 | 3.31074323 | 4.89287004 | 3.31074323 | 31790 |
| 1710114600 | 4.59229469 | -0.18 | -3.75 | 4.73517813 | 4.81789137 | 4.4542734 | 22540 |
| 1710028200 | 4.77138568 | -0.01 | -0.14 | 4.76534287 | 4.78561851 | 4.74008125 | 0 |
| 1709941800 | 4.7780782 | 0.61 | 14.68 | 4.16459316 | 5.69495411 | 4.15443971 | 341356 |
| 1709855400 | 4.16646059 | -0.01 | -0.32 | 4.16920759 | 4.36051748 | 4.02908015 | 5548 |
| 1709769000 | 4.1799146 | 0.1 | 2.43 | 3.95949299 | 4.18150298 | 3.81820491 | 3879 |
| 1709682600 | 4.08094731 | 0.09 | 2.34 | 4.01072687 | 4.08094731 | 3.2656936 | 7633 |
| 1709596200 | 3.98765047 | 0.11 | 2.95 | 3.31074323 | 4.10786301 | 3.31074323 | 26004 |
| 1709509800 | 3.873527 | 0.02 | 0.49 | 3.891365 | 3.91162076 | 3.65084261 | 14026 |
| 1709423400 | 3.85471259 | 0.28 | 7.86 | 3.64237491 | 4.09091972 | 3.54511069 | 30876 |
| 1709337000 | 3.57383249 | 0.18 | 5.21 | 3.38289268 | 3.71177108 | 3.38158153 | 11301 |
| 1709250600 | 3.3969765 | 0.06 | 1.77 | 3.31074323 | 3.47184453 | 3.27961049 | 7983 |
| 1709164200 | 3.33783844 | -0.12 | -3.35 | 3.45562275 | 3.56506544 | 3.24706285 | 12025 |
| 1709077800 | 3.45363578 | 0 | 0.10 | 3.45618081 | 3.50791968 | 3.368885 | 18740 |
| 1708991400 | 3.45003194 | -0.05 | -1.35 | 3.00807993 | 3.47101568 | 1.71381622 | 28589 |
| 1708905000 | 3.49722489 | 0.18 | 5.50 | 3.31531198 | 3.53396794 | 3.30750731 | 27345 |
| 1708818600 | 3.31488945 | 0.02 | 0.60 | 3.28869251 | 3.47550506 | 3.28869251 | 23045 |
| 1708732200 | 3.29527537 | 0.01 | 0.25 | 3.29015475 | 3.41879187 | 3.23631545 | 46055 |
| 1708645800 | 3.28698942 | 0.05 | 1.48 | 3.23230213 | 3.59143912 | 3.17875505 | 133690 |
| 1708559400 | 3.23896219 | -0.03 | -0.92 | 3.24300322 | 3.29205882 | 3.16314797 | 2527 |
| 1708473000 | 3.26916151 | -0.01 | -0.26 | 3.280161 | 3.38573879 | 3.1620819 | 7869 |
| 1708386600 | 3.27771459 | 0 | 0.06 | 3.00807993 | 3.29922863 | 2.98945119 | 22538 |
| 1708300200 | 3.27567319 | 0.05 | 1.66 | 3.2162946 | 3.27741505 | 3.16466406 | 4960 |
| 1708213800 | 3.2221321 | -0.04 | -1.28 | 3.21508911 | 3.40697184 | 3.16770562 | 15491 |
| 1708127400 | 3.26376309 | 0.07 | 2.04 | 3.19557752 | 3.26376309 | 3.16495829 | 4749 |
| 1708041000 | 3.19852499 | -0.01 | -0.22 | 3.20782478 | 3.24806114 | 3.12554284 | 10560 |
| 1707954600 | 3.20544124 | -0.03 | -0.91 | 3.23417871 | 3.30437967 | 3.18303082 | 14049 |
| 1707868200 | 3.23501314 | 0.1 | 3.33 | 3.12551371 | 3.34946085 | 3.04078431 | 53053 |
| 1707781800 | 3.13073987 | 0.03 | 1.02 | 3.00807993 | 3.14586337 | 2.98945119 | 22646 |
| 1707695400 | 3.09903967 | -0.03 | -0.83 | 3.11961123 | 3.13106835 | 3.00967544 | 2307 |
| 1707609000 | 3.12509689 | 0.1 | 3.45 | 3.02662096 | 3.15391736 | 2.98197406 | 1393 |
| 1707522600 | 3.02093663 | 0.01 | 0.23 | 3.01956536 | 3.20732326 | 3.00648218 | 12277 |
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
