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 | 0.1734813 | 4.51076871527 | 3.84593649 | 4.09775383 | 3.6504318 | 6449.93548567 | CX |
| 4 | -0.8723938 | -17.8337571664 | 4.89181159 | 5.68811685 | 3.6504318 | 25643.7153896 | CX |
| 12 | 0.25137219 | 6.67115573124 | 3.7680456 | 6.23127465 | 3.52176462 | 26647.1073333 | CX |
| 26 | 0.91531767 | 29.4873758776 | 3.10410012 | 6.23127465 | 2.85620385 | 28405.308578 | CX |
| 52 | -0.27278904 | -6.35544955787 | 4.29220683 | 6.23127465 | 2.74966587 | 43110.2855732 | CX |
| 156 | -24.92381135 | -86.1127527597 | 28.94322914 | 60.83851439 | 2.74966587 | 51537.1458472 | CX |
| 260 | -4.99712711 | -55.4217515181 | 9.0165449 | 60.83851439 | 2.74966587 | 56998.121568 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716249000 | 3.99728 | 0.21 | 5.61 | 3.8099569 | 4.09775383 | 3.75201474 | 26584 |
| 1716162600 | 3.78495591 | -0.16 | -4.12 | 3.94347428 | 3.96806038 | 3.76054606 | 2762 |
| 1716076200 | 3.9475968 | 0.08 | 1.97 | 3.87238637 | 3.97865505 | 3.86103226 | 2461 |
| 1715989800 | 3.87114787 | 0.03 | 0.73 | 3.84509186 | 3.97900076 | 3.82763481 | 1844 |
| 1715903400 | 3.84327247 | 0.03 | 0.76 | 3.8099569 | 3.92285098 | 3.68240691 | 2126 |
| 1715817000 | 3.81416762 | 0.12 | 3.25 | 3.71989161 | 3.99274924 | 3.68541681 | 6908 |
| 1715730600 | 3.6941742 | -0.15 | -3.91 | 3.84593649 | 3.85673993 | 3.6504318 | 2461 |
| 1715644200 | 3.84452844 | -0.21 | -5.10 | 4.17053454 | 4.29675312 | 3.83709381 | 27063 |
| 1715557800 | 4.05121304 | -0.08 | -2.05 | 4.14025985 | 4.25835291 | 4.01279693 | 4445 |
| 1715471400 | 4.13600259 | 0.01 | 0.25 | 4.11881148 | 4.44902955 | 4.08620333 | 21592 |
| 1715385000 | 4.1256028 | -0.15 | -3.49 | 4.26723617 | 4.53063506 | 4.00099597 | 13839 |
| 1715298600 | 4.2749498 | 0.11 | 2.55 | 4.17053454 | 4.36264989 | 3.9833832 | 10344 |
| 1715212200 | 4.16869559 | -0.31 | -6.89 | 4.56973119 | 4.57325154 | 4.1493511 | 24597 |
| 1715125800 | 4.47727093 | -0.67 | -13.04 | 5.14743645 | 5.65010413 | 4.43314176 | 53601 |
| 1715039400 | 5.1489106 | 0.08 | 1.52 | 4.76162144 | 5.26809831 | 4.422244 | 23295 |
| 1714953000 | 5.07183147 | 0.14 | 2.84 | 4.93250254 | 5.24602216 | 4.82669337 | 1740 |
| 1714866600 | 4.93154217 | 0.09 | 1.77 | 4.84247225 | 4.98731389 | 4.81918668 | 1261 |
| 1714780200 | 4.84579788 | 0.05 | 1.13 | 4.76162144 | 5.00499967 | 4.66761591 | 28367 |
| 1714693800 | 4.7914416 | 0.1 | 2.10 | 4.69279628 | 4.8736302 | 4.44995868 | 18609 |
| 1714607400 | 4.69302268 | -0.36 | -7.18 | 5.0381012 | 5.52187699 | 4.47562612 | 133892 |
| 1714521000 | 5.05621285 | -0.21 | -3.92 | 5.26277339 | 5.45906805 | 4.91393809 | 41354 |
| 1714434600 | 5.26252854 | -0.17 | -3.11 | 4.74825412 | 5.54843509 | 4.25153 | 42896 |
| 1714348200 | 5.43118861 | 0.09 | 1.67 | 5.33796491 | 5.50689836 | 5.12566361 | 7324 |
| 1714261800 | 5.3421133 | -0.06 | -1.10 | 5.39747542 | 5.43653389 | 5.13960593 | 6315 |
| 1714175400 | 5.40160562 | 0.17 | 3.26 | 5.23099399 | 5.61304405 | 5.00630457 | 16144 |
| 1714089000 | 5.23096154 | -0.05 | -0.94 | 5.29467298 | 5.38829678 | 5.09700966 | 12606 |
| 1714002600 | 5.28045 | 0.13 | 2.49 | 5.17869546 | 5.59285265 | 5.04065917 | 36943 |
| 1713916200 | 5.15202653 | 0.25 | 5.21 | 4.89181159 | 5.68811685 | 4.82365449 | 146637 |
| 1713829800 | 4.89703289 | 0.14 | 3.05 | 4.74825412 | 5.51110959 | 4.6888853 | 99451 |
| 1713743400 | 4.75204101 | 0.01 | 0.15 | 4.7341224 | 4.76577002 | 4.54071297 | 1461 |
| 1713657000 | 4.74514103 | 0.23 | 5.09 | 4.49968012 | 4.74769953 | 4.45299052 | 3017 |
| 1713570600 | 4.51547635 | 0.01 | 0.16 | 4.49897786 | 4.64650659 | 4.24723852 | 2312 |
| 1713484200 | 4.5082443 | 0.1 | 2.33 | 4.40257 | 4.61068984 | 4.31834777 | 2646 |
| 1713397800 | 4.40552478 | -0.17 | -3.63 | 4.58016569 | 4.89695778 | 4.203464 | 24001 |
| 1713311400 | 4.57130723 | 0.42 | 10.15 | 4.14919284 | 5.34346295 | 4.10333875 | 47492 |
| 1713225000 | 4.15016825 | -0.04 | -1.02 | 4.19254624 | 4.59820744 | 3.9989119 | 32625 |
| 1713138600 | 4.19290886 | -0 | -0.03 | 3.85147082 | 4.19649558 | 3.73307548 | 13457 |
| 1713052200 | 4.19415708 | -0.07 | -1.65 | 4.29077321 | 4.7181477 | 3.57184332 | 4250 |
| 1712965800 | 4.26470537 | -0.79 | -15.57 | 5.04694881 | 5.14544247 | 4.23014246 | 16772 |
| 1712879400 | 5.05137801 | -0.2 | -3.81 | 5.25173242 | 5.28075002 | 5.01274848 | 20277 |
| 1712793000 | 5.25156644 | 0.03 | 0.63 | 5.21403258 | 6.06447279 | 5.02095569 | 84565 |
| 1712706600 | 5.21875965 | -0.09 | -1.69 | 5.30459544 | 5.56331617 | 5.03761871 | 24636 |
| 1712620200 | 5.30865798 | -0.15 | -2.77 | 5.32359952 | 5.55001828 | 5.21051064 | 28639 |
| 1712533800 | 5.45964967 | 0.24 | 4.52 | 5.32359952 | 5.48395548 | 4.63014445 | 12626 |
| 1712447400 | 5.2233867 | -0.12 | -2.27 | 5.32905625 | 5.69522004 | 5.17148966 | 12110 |
| 1712361000 | 5.34481731 | 0.19 | 3.70 | 5.15916518 | 5.48588781 | 4.97949947 | 19027 |
| 1712274600 | 5.15399276 | 0.01 | 0.25 | 5.19516194 | 5.5353927 | 4.9809249 | 16560 |
| 1712188200 | 5.14109406 | 0.17 | 3.46 | 4.97125038 | 5.35735713 | 4.81819989 | 7728 |
| 1712101800 | 4.96920108 | -0.33 | -6.26 | 5.28445994 | 5.40982371 | 4.74383594 | 11688 |
| 1712015400 | 5.30128878 | -0.15 | -2.68 | 5.36002663 | 5.75756429 | 5.19745903 | 41961 |
| 1711929000 | 5.44712788 | 0.13 | 2.37 | 5.34076315 | 5.56531273 | 5.29606313 | 8611 |
| 1711842600 | 5.32091569 | -0.04 | -0.82 | 5.2551119 | 5.37570554 | 5.24620168 | 5193 |
| 1711756200 | 5.36471217 | 0.1 | 1.90 | 5.36002663 | 5.43204772 | 5.12615474 | 29236 |
| 1711669800 | 5.26462509 | 0.12 | 2.24 | 5.13761888 | 5.47214435 | 5.07980018 | 4448 |
| 1711583400 | 5.14953194 | -0.15 | -2.83 | 5.29988321 | 5.55828978 | 5.11845928 | 5835 |
| 1711497000 | 5.2996788 | -0.08 | -1.41 | 5.36405086 | 5.50702824 | 5.17632052 | 4636 |
| 1711410600 | 5.37535075 | 0.16 | 3.14 | 5.05894455 | 5.52223135 | 4.9605134 | 31584 |
| 1711324200 | 5.21180794 | 0.12 | 2.40 | 5.06816549 | 5.39614156 | 4.94264009 | 27882 |
| 1711237800 | 5.08978 | 0.01 | 0.29 | 5.05894455 | 5.31338483 | 4.95174801 | 38361 |
| 1711151400 | 5.0748752 | 0.3 | 6.18 | 4.7816606 | 5.77532481 | 4.76368207 | 109724 |
| 1711065000 | 4.77951148 | -0.13 | -2.67 | 4.91806104 | 5.12740458 | 4.71133376 | 2676 |
| 1710978600 | 4.91045904 | 0.3 | 6.39 | 4.61102766 | 5.05113504 | 4.47929915 | 6069 |
| 1710892200 | 4.61535723 | -0.52 | -10.09 | 5.1284478 | 5.15924292 | 4.3566902 | 3265 |
| 1710805800 | 5.13331182 | -0.22 | -4.19 | 5.39120365 | 5.62156014 | 4.93338152 | 23108 |
| 1710719400 | 5.35775407 | 0.35 | 6.94 | 5.05694334 | 5.35775407 | 4.90257892 | 3734 |
| 1710633000 | 5.00986849 | -0.54 | -9.79 | 5.5481375 | 5.62595918 | 4.9377927 | 2993 |
| 1710546600 | 5.55365928 | 0.26 | 4.84 | 5.39120365 | 5.74528681 | 5.00347642 | 41693 |
| 1710460200 | 5.29720741 | -0.1 | -1.81 | 5.39120365 | 5.54317392 | 5.14261683 | 21842 |
| 1710373800 | 5.39480245 | 0.12 | 2.22 | 5.27228159 | 6.16759745 | 5.13441921 | 52374 |
| 1710287400 | 5.27758182 | 0.12 | 2.36 | 5.2493964 | 5.42936229 | 5.0051891 | 9393 |
| 1710201000 | 5.15565694 | 0.13 | 2.63 | 4.56044636 | 6.23127465 | 4.55207116 | 31790 |
| 1710114600 | 5.02356504 | -0.2 | -3.84 | 5.18238404 | 5.35280207 | 4.87983525 | 22540 |
| 1710028200 | 5.22432136 | -0.01 | -0.16 | 5.20887158 | 5.23705892 | 5.18919375 | 0 |
| 1709941800 | 5.23263715 | 0.67 | 14.57 | 4.56044636 | 6.23127465 | 4.55207116 | 341356 |
| 1709855400 | 4.56715496 | 0.01 | 0.33 | 4.53687693 | 4.75836549 | 4.39615334 | 5548 |
| 1709769000 | 4.5522172 | 0.13 | 2.95 | 4.29674064 | 4.5572048 | 4.12016241 | 3879 |
| 1709682600 | 4.42190694 | 0.09 | 2.03 | 4.3659693 | 4.42246486 | 4.15488395 | 7633 |
| 1709596200 | 4.33410774 | 0.13 | 3.21 | 3.6639488 | 4.46082965 | 3.66359796 | 26004 |
| 1709509800 | 4.19950263 | 0.02 | 0.52 | 4.15026192 | 4.24232302 | 3.96425062 | 14026 |
| 1709423400 | 4.17769558 | 0.3 | 7.77 | 3.87233933 | 4.43555575 | 3.84321908 | 30876 |
| 1709337000 | 3.87639716 | 0.2 | 5.37 | 3.6639488 | 4.01538477 | 3.66359796 | 11301 |
| 1709250600 | 3.67892049 | 0.06 | 1.54 | 3.61291063 | 3.76220011 | 3.56923726 | 7983 |
| 1709164200 | 3.6230838 | -0.12 | -3.32 | 3.75040432 | 3.87381954 | 3.52176462 | 12025 |
| 1709077800 | 3.74758562 | -0.01 | -0.36 | 3.7680456 | 3.81980993 | 3.6654696 | 18740 |
| 1708991400 | 3.7610869 | -0.02 | -0.62 | 3.53525304 | 3.79426441 | 3.41615199 | 28589 |
| 1708905000 | 3.78451136 | 0.2 | 5.45 | 3.58949185 | 3.82311375 | 3.58164472 | 27345 |
| 1708818600 | 3.58890086 | 0.02 | 0.61 | 3.55860262 | 3.76169818 | 3.55860262 | 23045 |
| 1708732200 | 3.56701071 | 0.01 | 0.18 | 3.56021791 | 3.70380677 | 3.50370426 | 46055 |
| 1708645800 | 3.56043305 | 0.05 | 1.43 | 3.49874593 | 3.89603169 | 3.43658437 | 133690 |
| 1708559400 | 3.51007709 | -0.02 | -0.68 | 3.50188765 | 3.56382792 | 3.41399176 | 2527 |
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
