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 | -0.079 | -3.31932773109 | 2.38 | 2.627 | 2.223 | 13307996.6925 | CX |
| 4 | -0.427 | -15.6524926686 | 2.728 | 13.1 | 2.199 | 18702161.4414 | CX |
| 12 | 0.117 | 5.35714285714 | 2.184 | 13.1 | 2.15 | 33273396.5118 | CX |
| 26 | 0.326 | 16.5063291139 | 1.975 | 13.1 | 1.931 | 31176134.9945 | CX |
| 52 | 0.481 | 26.4285714286 | 1.82 | 36.74 | 1.671 | 27535870.8469 | CX |
| 156 | -71.699 | -96.8905405405 | 74 | 82.73 | 1.07 | 23999045.1575 | CX |
| 260 | -9.259 | -80.0951557093 | 11.56 | 192.2 | 1.07 | 28862062.2186 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 2.246 | -0.08 | -3.27 | 2.321 | 2.376 | 2.223 | 23039707 |
| 1715644200 | 2.322 | 0.01 | 0.48 | 2.278 | 2.627 | 2.245 | 23491004 |
| 1715557800 | 2.311 | -0.01 | -0.34 | 2.336 | 2.439 | 2.302 | 10937619 |
| 1715471400 | 2.319 | -0.05 | -1.95 | 2.367 | 2.38 | 2.3 | 8646684 |
| 1715385000 | 2.365 | -0.01 | -0.42 | 2.379 | 2.399 | 2.323 | 5919276 |
| 1715298600 | 2.375 | 0.05 | 1.98 | 2.328 | 2.376 | 2.302 | 6529382 |
| 1715212200 | 2.329 | -0.05 | -2.02 | 2.38 | 2.4 | 2.299 | 14592301 |
| 1715125800 | 2.377 | -0.07 | -2.86 | 2.447 | 2.485 | 2.338 | 22345480 |
| 1715039400 | 2.447 | -0.07 | -2.74 | 2.517 | 2.558 | 2.43 | 15026554 |
| 1714953000 | 2.516 | -0.04 | -1.45 | 2.559 | 2.559 | 2.43 | 29379896 |
| 1714866600 | 2.553 | 0.14 | 5.76 | 2.418 | 2.64 | 2.411 | 28342580 |
| 1714780200 | 2.414 | 0.05 | 2.07 | 2.361 | 2.531 | 2.32 | 31990750 |
| 1714693800 | 2.365 | 0.04 | 1.90 | 2.348 | 2.484 | 2.207 | 15616794 |
| 1714607400 | 2.321 | -0.01 | -0.34 | 2.339 | 2.381 | 2.199 | 22065785 |
| 1714521000 | 2.329 | -0.15 | -5.94 | 2.454 | 2.487 | 2.265 | 26691699 |
| 1714434600 | 2.476 | -0.07 | -2.90 | 2.58 | 13.1 | 2.35 | 35108595 |
| 1714348200 | 2.55 | -0.06 | -2.30 | 2.609 | 2.648 | 2.538 | 14564877 |
| 1714261800 | 2.61 | 0.01 | 0.42 | 2.596 | 2.638 | 2.521 | 20910824 |
| 1714175400 | 2.599 | 0.03 | 1.09 | 2.594 | 3.15 | 2.553 | 26843423 |
| 1714089000 | 2.571 | 0 | 0.00 | 2.571 | 2.615 | 2.511 | 16019864 |
| 1714002600 | 2.571 | -0.11 | -4.21 | 2.699 | 2.718 | 2.554 | 15867705 |
| 1713916200 | 2.684 | -0.13 | -4.59 | 2.822 | 2.839 | 2.666 | 19678761 |
| 1713829800 | 2.813 | 0.05 | 1.63 | 2.808 | 2.825 | 2.748 | 17673903 |
| 1713743400 | 2.768 | -0.04 | -1.32 | 2.82 | 2.886 | 2.733 | 31320252 |
| 1713657000 | 2.805 | 0.05 | 1.81 | 2.745 | 2.82 | 2.669 | 7968048 |
| 1713570600 | 2.755 | 0.04 | 1.59 | 2.692 | 2.799 | 2.62 | 9590969 |
| 1713484200 | 2.712 | 0.14 | 5.61 | 2.546 | 2.723 | 2.516 | 13257939 |
| 1713397800 | 2.568 | -0.18 | -6.62 | 2.728 | 2.741 | 2.54 | 10239835 |
| 1713311400 | 2.75 | -0.06 | -2.03 | 2.805 | 2.805 | 2.59 | 28023932 |
| 1713225000 | 2.807 | 0.1 | 3.62 | 2.701 | 2.91 | 2.66 | 24832813 |
| 1713138600 | 2.709 | 0.09 | 3.52 | 2.608 | 2.751 | 2.424 | 31013951 |
| 1713052200 | 2.617 | -0.27 | -9.38 | 2.847 | 2.923 | 2.465 | 18341841 |
| 1712965800 | 2.888 | -0.16 | -5.31 | 3.048 | 3.09 | 2.888 | 50206382 |
| 1712879400 | 3.05 | -0.04 | -1.26 | 3.089 | 3.125 | 3.011 | 23084512 |
| 1712793000 | 3.089 | -0.09 | -2.89 | 3.203 | 3.203 | 3.003 | 28174122 |
| 1712706600 | 3.181 | -0.14 | -4.27 | 3.332 | 3.332 | 3.178 | 25416881 |
| 1712620200 | 3.323 | 0.06 | 1.78 | 3.237 | 3.379 | 3.153 | 31930439 |
| 1712533800 | 3.265 | 0.15 | 4.88 | 3.113 | 3.3 | 3.074 | 25283064 |
| 1712447400 | 3.113 | 0.01 | 0.42 | 3.087 | 3.13 | 3.03 | 21053869 |
| 1712361000 | 3.1 | -0.08 | -2.36 | 3.182 | 3.199 | 3.056 | 19539297 |
| 1712274600 | 3.175 | 0.08 | 2.65 | 3.129 | 3.248 | 3.012 | 22686445 |
| 1712188200 | 3.093 | -0.01 | -0.29 | 3.076 | 3.204 | 2.988 | 33246031 |
| 1712101800 | 3.102 | -0.26 | -7.65 | 3.362 | 3.362 | 2.958 | 38546268 |
| 1712015400 | 3.359 | -0.1 | -2.75 | 3.452 | 3.466 | 3.157 | 27019432 |
| 1711929000 | 3.454 | -0.39 | -10.17 | 3.855 | 3.896 | 3.425 | 64036301 |
| 1711842600 | 3.845 | -0.16 | -3.92 | 3.937 | 4.254 | 3.566 | 36394002 |
| 1711756200 | 4.002 | 0.84 | 26.45 | 3.153 | 4.039 | 2.999 | 32447340 |
| 1711669800 | 3.165 | 0.14 | 4.46 | 3.022 | 3.183 | 2.995 | 26154227 |
| 1711583400 | 3.03 | -0.1 | -3.32 | 3.139 | 3.142 | 2.983 | 53108310 |
| 1711497000 | 3.134 | 0.03 | 1.03 | 3.093 | 3.185 | 3.078 | 50678383 |
| 1711410600 | 3.102 | 0.1 | 3.40 | 3.001 | 3.198 | 2.986 | 63393806 |
| 1711324200 | 3 | 0.17 | 5.97 | 2.786 | 3.072 | 2.786 | 34187008 |
| 1711237800 | 2.831 | 0.04 | 1.36 | 2.794 | 2.867 | 2.757 | 20026380 |
| 1711151400 | 2.793 | -0.03 | -0.92 | 2.819 | 2.88 | 2.722 | 28410043 |
| 1711065000 | 2.819 | -0.05 | -1.57 | 2.843 | 2.949 | 2.76 | 60370881 |
| 1710978600 | 2.864 | 0.42 | 17.23 | 2.416 | 2.937 | 2.416 | 30612563 |
| 1710892200 | 2.443 | -0.53 | -17.94 | 2.96 | 3.017 | 2.357 | 47888512 |
| 1710805800 | 2.977 | -0.07 | -2.23 | 3.062 | 3.08 | 2.964 | 31768444 |
| 1710719400 | 3.045 | 0.08 | 2.56 | 2.961 | 3.055 | 2.85 | 42395491 |
| 1710633000 | 2.969 | -0.07 | -2.43 | 3.08 | 3.21 | 2.924 | 40461821 |
| 1710546600 | 3.043 | -0.24 | -7.28 | 3.292 | 3.341 | 2.914 | 44202815 |
| 1710460200 | 3.282 | -0.07 | -2.21 | 3.331 | 3.371 | 3.128 | 47780153 |
| 1710373800 | 3.356 | 0.13 | 3.87 | 3.279 | 3.406 | 3.198 | 52427056 |
| 1710287400 | 3.231 | -0.05 | -1.52 | 3.333 | 3.52 | 3.17 | 44464933 |
| 1710201000 | 3.281 | 0.2 | 6.63 | 3.111 | 3.362 | 3.046 | 52411072 |
| 1710114600 | 3.077 | 0.03 | 0.89 | 3.043 | 3.435 | 3 | 57508511 |
| 1710028200 | 3.05 | 0.15 | 4.99 | 2.91 | 3.05 | 2.856 | 60582473 |
| 1709941800 | 2.905 | 0.04 | 1.36 | 2.88 | 3.029 | 2.835 | 47306505 |
| 1709855400 | 2.866 | 0.15 | 5.45 | 2.723 | 2.897 | 2.718 | 48225316 |
| 1709769000 | 2.718 | 0.15 | 5.76 | 2.58 | 2.752 | 2.548 | 31000473 |
| 1709682600 | 2.57 | -0.27 | -9.38 | 2.841 | 2.87 | 2.514 | 49253557 |
| 1709596200 | 2.836 | 0.01 | 0.50 | 2.798 | 2.93 | 2.771 | 48555634 |
| 1709509800 | 2.822 | -0.17 | -5.52 | 3.019 | 3.078 | 2.767 | 49826443 |
| 1709423400 | 2.987 | 0.43 | 16.59 | 2.56 | 3.52 | 2.51 | 47586534 |
| 1709337000 | 2.562 | -0.03 | -1.12 | 2.54 | 2.566 | 2.437 | 58122087 |
| 1709250600 | 2.591 | 0.1 | 4.01 | 2.48 | 2.805 | 2.469 | 69406442 |
| 1709164200 | 2.491 | -0.03 | -1.27 | 2.506 | 2.721 | 2.411 | 66747027 |
| 1709077800 | 2.523 | 0.29 | 12.84 | 2.23 | 2.626 | 2.219 | 68305879 |
| 1708991400 | 2.236 | 0.06 | 2.62 | 2.181 | 2.248 | 2.164 | 39256828 |
| 1708905000 | 2.179 | 0.01 | 0.41 | 2.174 | 2.189 | 2.16 | 30409486 |
| 1708818600 | 2.17 | 0.02 | 0.88 | 2.158 | 2.183 | 2.15 | 33282592 |
| 1708732200 | 2.151 | -0.01 | -0.60 | 2.163 | 2.208 | 2.151 | 28495118 |
| 1708645800 | 2.164 | -0.02 | -0.69 | 2.184 | 2.196 | 2.152 | 31625542 |
| 1708559400 | 2.179 | 0 | 0.14 | 2.184 | 2.229 | 2.16 | 53789495 |
| 1708473000 | 2.176 | 0.01 | 0.51 | 2.156 | 2.233 | 2.151 | 38942645 |
| 1708386600 | 2.165 | -0 | -0.05 | 2.159 | 2.191 | 2.144 | 63687803 |
| 1708300200 | 2.166 | -0.01 | -0.55 | 2.178 | 2.198 | 2.137 | 23923418 |
| 1708213800 | 2.178 | -0.02 | -0.77 | 2.195 | 2.24 | 2.157 | 24121413 |
| 1708127400 | 2.195 | 0.03 | 1.29 | 2.166 | 2.223 | 2.159 | 26986923 |
| 1708041000 | 2.167 | -0 | -0.18 | 2.166 | 2.23 | 2.151 | 25255347 |
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
