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 | 0.07474362 | 1.22065032789 | 6.12326219 | 7.73001681 | 4.3258821 | 170796.363244 | CX |
| 4 | -2.47253898 | -28.5165354644 | 8.67054479 | 9.1977949 | 4.3258821 | 266677.304025 | CX |
| 12 | 2.80794081 | 82.8285242318 | 3.390065 | 10.67273696 | 3.18736932 | 554039.037666 | CX |
| 26 | 4.22669217 | 214.409928701 | 1.97131364 | 10.67273696 | 1.47555362 | 575063.51284 | CX |
| 52 | 4.31078445 | 228.419651312 | 1.88722136 | 10.67273696 | 1.02758631 | 505782.628307 | CX |
| 156 | 5.76011884 | 1315.43508591 | 0.43788697 | 10.67273696 | 0.22758629 | 606586.494873 | CX |
| 260 | 5.18866181 | 514.062778399 | 1.009344 | 10.67273696 | 0.22758629 | 605450.34603 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 6.32852488 | -0.11 | -1.65 | 6.40303214 | 6.66113782 | 6.32754501 | 110585 |
| 1714261800 | 6.43482854 | -0.06 | -0.98 | 6.54137785 | 6.55396504 | 6.22314126 | 136675 |
| 1714175400 | 6.49881521 | -0.4 | -5.84 | 6.89303853 | 6.96850091 | 6.47001898 | 164237 |
| 1714089000 | 6.90184202 | 0.1 | 1.44 | 6.80188958 | 7.08747187 | 6.57461836 | 197899 |
| 1714002600 | 6.80369481 | -0.42 | -5.84 | 7.23786808 | 7.50411667 | 6.70236385 | 218240 |
| 1713916200 | 7.22529224 | -0.28 | -3.77 | 7.51787755 | 7.73001681 | 7.13864666 | 202359 |
| 1713829800 | 7.50825306 | 0.19 | 2.65 | 6.12326219 | 7.68141114 | 4.3258821 | 165576 |
| 1713743400 | 7.31475026 | 0.11 | 1.58 | 7.25345253 | 7.50658576 | 7.03799012 | 327439 |
| 1713657000 | 7.20077991 | 0.74 | 11.46 | 6.41823247 | 7.29039585 | 6.30446604 | 186151 |
| 1713570600 | 6.46057606 | 0.11 | 1.73 | 6.31769689 | 6.65440726 | 5.78021302 | 308510 |
| 1713484200 | 6.35056655 | 0.21 | 3.34 | 6.17443935 | 6.49588792 | 5.9798165 | 215352 |
| 1713397800 | 6.14511748 | -0.52 | -7.74 | 6.65212623 | 6.68304674 | 6.02752517 | 239307 |
| 1713311400 | 6.66050299 | 0.02 | 0.25 | 6.63161461 | 6.8874138 | 6.24183035 | 367751 |
| 1713225000 | 6.64364919 | -0.59 | -8.13 | 6.12326219 | 7.62382828 | 5.8275997 | 575990 |
| 1713138600 | 7.23176764 | 1.03 | 16.70 | 6.12326219 | 7.27544462 | 5.8275997 | 521366 |
| 1713052200 | 6.19682075 | -0.49 | -7.32 | 6.58865523 | 6.72008409 | 5.39018116 | 732617 |
| 1712965800 | 6.68633645 | -0.5 | -6.92 | 7.20933833 | 7.34878763 | 5.63831633 | 675349 |
| 1712879400 | 7.18348702 | -0.17 | -2.32 | 7.34392451 | 7.50578668 | 7.02808447 | 145223 |
| 1712793000 | 7.35440265 | -0.08 | -1.08 | 7.42912842 | 7.46128232 | 7.02901714 | 175559 |
| 1712706600 | 7.43434583 | -0.7 | -8.61 | 8.12121954 | 8.2971851 | 7.35160219 | 212500 |
| 1712620200 | 8.13504816 | 0.45 | 5.84 | 7.41133483 | 8.18611689 | 7.30432946 | 165490 |
| 1712533800 | 7.68646416 | 0.17 | 2.26 | 7.51307931 | 7.76933908 | 7.48874394 | 97660 |
| 1712447400 | 7.51653168 | 0.24 | 3.31 | 7.24451969 | 7.65200326 | 7.23382667 | 106586 |
| 1712361000 | 7.27570069 | -0.32 | -4.17 | 7.59815456 | 7.60773218 | 6.95116589 | 205412 |
| 1712274600 | 7.59235133 | 0.16 | 2.13 | 7.41133483 | 7.81557822 | 7.30432946 | 185463 |
| 1712188200 | 7.43410224 | -0.11 | -1.51 | 7.49476816 | 7.86992074 | 7.23263099 | 227571 |
| 1712101800 | 7.54785404 | -0.48 | -6.02 | 8.01703051 | 8.01703051 | 7.23180192 | 332844 |
| 1712015400 | 8.03099805 | -0.33 | -3.94 | 8.67054479 | 9.1977949 | 4.3520469 | 267238 |
| 1711929000 | 8.3605641 | -0.12 | -1.42 | 8.37281512 | 8.60266581 | 8.20726848 | 260504 |
| 1711842600 | 8.48084264 | -0.21 | -2.37 | 8.65744541 | 8.73016791 | 8.43755841 | 229663 |
| 1711756200 | 8.68652112 | -0.19 | -2.14 | 8.83991181 | 8.86069214 | 8.57255952 | 205504 |
| 1711669800 | 8.87678489 | -0.02 | -0.23 | 8.90552886 | 9.2571945 | 8.66221082 | 380930 |
| 1711583400 | 8.89698521 | 0.16 | 1.79 | 8.73399841 | 9.4899584 | 8.4069341 | 526114 |
| 1711497000 | 8.74071403 | 0.11 | 1.26 | 8.67054479 | 9.1977949 | 8.57748017 | 373159 |
| 1711410600 | 8.63205793 | -0.03 | -0.33 | 9.14145828 | 9.14145828 | 8.59486666 | 533070 |
| 1711324200 | 8.66059925 | 0.17 | 1.97 | 8.52490578 | 8.82056236 | 8.2958953 | 257190 |
| 1711237800 | 8.49364112 | 0.07 | 0.81 | 8.47866612 | 8.74846841 | 8.29323529 | 270295 |
| 1711151400 | 8.42573175 | -0.09 | -1.04 | 8.50425672 | 8.99906808 | 8.22574986 | 462463 |
| 1711065000 | 8.5143096 | -0.64 | -7.00 | 9.14145828 | 9.15032632 | 8.45845974 | 563128 |
| 1710978600 | 9.15549442 | 0.81 | 9.70 | 8.53683052 | 9.58596064 | 8.2137198 | 621244 |
| 1710892200 | 8.34626301 | -0.77 | -8.44 | 9.19193807 | 9.29347366 | 8.16492264 | 809565 |
| 1710805800 | 9.11545481 | -1.05 | -10.30 | 8.69362422 | 10.39130596 | 4.428764 | 1009049 |
| 1710719400 | 10.1625528 | 2.13 | 26.47 | 8.24711657 | 10.67273696 | 7.98701521 | 1703299 |
| 1710633000 | 8.0353699 | -0.66 | -7.58 | 8.69362422 | 9.30328627 | 7.805375 | 537386 |
| 1710546600 | 8.69410544 | -0.62 | -6.61 | 8.85751158 | 9.0578254 | 7.91478024 | 680590 |
| 1710460200 | 9.3097408 | 0.44 | 4.97 | 8.89445312 | 9.3097408 | 8.4429847 | 245227 |
| 1710373800 | 8.86894758 | -0 | -0.06 | 8.88480832 | 9.08920889 | 8.6142124 | 464875 |
| 1710287400 | 8.8738902 | 0.04 | 0.47 | 8.85751158 | 9.09291469 | 8.47383567 | 572337 |
| 1710201000 | 8.83276164 | 0.05 | 0.59 | 5.93485427 | 9.74836288 | 5.66288028 | 1932109 |
| 1710114600 | 8.78136964 | -0.92 | -9.51 | 9.58166829 | 9.71482928 | 8.65590102 | 753229 |
| 1710028200 | 9.70453997 | 1.52 | 18.51 | 8.09857203 | 9.88353137 | 8.09828056 | 1221576 |
| 1709941800 | 8.18908511 | 0.42 | 5.46 | 7.92745061 | 8.55726907 | 7.43322201 | 864451 |
| 1709855400 | 7.76516949 | 0.48 | 6.52 | 7.26606044 | 8.41980309 | 7.24529635 | 1712443 |
| 1709769000 | 7.28993292 | 1.84 | 33.85 | 5.41729188 | 7.5569709 | 5.19479905 | 2168453 |
| 1709682600 | 5.44631012 | -0.4 | -6.90 | 5.78643045 | 5.86642842 | 4.55100557 | 894744 |
| 1709596200 | 5.84983752 | -0.13 | -2.11 | 5.93485427 | 6.02855044 | 5.66288028 | 702995 |
| 1709509800 | 5.97612163 | -0.07 | -1.14 | 6.099077 | 6.36966598 | 5.92745769 | 644584 |
| 1709423400 | 6.0447529 | -0.21 | -3.28 | 6.2334438 | 6.28247547 | 5.94016535 | 506426 |
| 1709337000 | 6.24982548 | 0.31 | 5.29 | 5.93485427 | 6.49398809 | 5.87041753 | 965304 |
| 1709250600 | 5.93587462 | -0.23 | -3.76 | 6.1336959 | 6.38667657 | 5.75991195 | 853402 |
| 1709164200 | 6.16774554 | 0.51 | 8.94 | 5.6176175 | 6.272964 | 5.5877975 | 1061195 |
| 1709077800 | 5.66167701 | -0.3 | -5.10 | 5.99517387 | 5.99517387 | 5.57064394 | 576558 |
| 1708991400 | 5.96599371 | 0.27 | 4.78 | 5.83134182 | 6.21641381 | 3.18736932 | 453368 |
| 1708905000 | 5.69378463 | -0 | -0.01 | 5.70887249 | 6.11032885 | 5.64173483 | 679022 |
| 1708818600 | 5.69453211 | -0.17 | -2.84 | 5.79950932 | 5.97018494 | 5.44490689 | 697784 |
| 1708732200 | 5.86094954 | -0.01 | -0.17 | 5.83134182 | 6.36963487 | 5.64658224 | 1059896 |
| 1708645800 | 5.87117047 | 0.37 | 6.70 | 5.48937511 | 6.18388288 | 5.38219365 | 1355832 |
| 1708559400 | 5.50273412 | 0.36 | 6.96 | 5.15450404 | 5.5363706 | 4.69100445 | 997643 |
| 1708473000 | 5.14479089 | 0.12 | 2.47 | 4.99919161 | 5.14640408 | 4.6073049 | 726306 |
| 1708386600 | 5.02073856 | 0.39 | 8.36 | 3.52473986 | 5.08082097 | 3.52473986 | 905541 |
| 1708300200 | 4.63324321 | 0.07 | 1.43 | 4.50347225 | 4.67158046 | 4.37045931 | 787307 |
| 1708213800 | 4.56800259 | 0.37 | 8.80 | 4.19022145 | 4.56800259 | 4.01579929 | 617893 |
| 1708127400 | 4.19843712 | -0.03 | -0.71 | 4.17254801 | 4.50005594 | 4.12485351 | 917113 |
| 1708041000 | 4.22855131 | 0.26 | 6.48 | 3.96507499 | 4.2395076 | 3.81096115 | 1046118 |
| 1707954600 | 3.97139357 | 0.08 | 2.14 | 3.87166364 | 4.04909663 | 3.85435 | 454259 |
| 1707868200 | 3.88824958 | 0.12 | 3.23 | 3.80693065 | 4.05811467 | 3.73543385 | 787529 |
| 1707781800 | 3.7666878 | 0.13 | 3.72 | 3.52473986 | 3.78362596 | 3.48425701 | 213413 |
| 1707695400 | 3.63169684 | -0.02 | -0.54 | 3.65833065 | 3.74463016 | 3.60824169 | 174895 |
| 1707609000 | 3.6514247 | -0.04 | -1.15 | 3.69225577 | 3.78690022 | 3.58467353 | 248654 |
| 1707522600 | 3.69384689 | 0.18 | 5.10 | 3.52473986 | 3.71349 | 3.52473986 | 271228 |
| 1707436200 | 3.51473433 | -0.02 | -0.66 | 3.52830676 | 3.61410177 | 3.48817617 | 216096 |
| 1707349800 | 3.53804515 | 0.13 | 3.94 | 3.39002692 | 3.62482659 | 3.38694154 | 211364 |
| 1707263400 | 3.40401141 | -0.11 | -3.16 | 3.49738861 | 3.57590181 | 3.39434508 | 260270 |
| 1707177000 | 3.51523392 | -0.16 | -4.45 | 3.390065 | 3.61811533 | 3.37679817 | 427695 |
| 1707090600 | 3.67894679 | -0.06 | -1.71 | 3.72081981 | 3.95254456 | 3.67778935 | 437925 |
| 1707004200 | 3.74313025 | 0.11 | 3.02 | 3.64658133 | 3.95485129 | 3.64658133 | 567903 |
| 1706917800 | 3.63336103 | 0.03 | 0.82 | 3.60379918 | 3.76008719 | 3.55593777 | 346582 |
| 1706831400 | 3.60372848 | 0.19 | 5.71 | 3.4474336 | 3.78864287 | 3.38190078 | 662987 |
| 1706745000 | 3.40905309 | -0.21 | -5.73 | 3.59350851 | 3.72076844 | 3.38907116 | 741125 |
| 1706658600 | 3.61642416 | 0.23 | 6.91 | 3.3482726 | 3.79259868 | 3.34636666 | 828773 |
| 1706572200 | 3.38267535 | 0.25 | 7.85 | 3.390065 | 3.52266555 | 3.15529138 | 290526 |
| 1706485800 | 3.13642043 | -0.07 | -2.29 | 3.22397148 | 3.34878422 | 3.10648905 | 410950 |
| 1706399400 | 3.21009057 | 0.13 | 4.14 | 3.10266896 | 3.22918072 | 3.05320766 | 191628 |
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
