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 | 1.461 | 16.3258464633 | 8.949 | 9.773 | 7.9 | 9895749.42342 | CX |
| 4 | 1.635 | 18.6324786325 | 8.775 | 10.76 | 7.144 | 11739379.5495 | CX |
| 12 | 6.167 | 145.34527457 | 4.243 | 18.86 | 4.117 | 18896984.0213 | CX |
| 26 | 7.057 | 210.468237399 | 3.353 | 18.86 | 2.905 | 22001195.2395 | CX |
| 52 | 6.317 | 154.336672367 | 4.093 | 18.86 | 2.268 | 18837756.4376 | CX |
| 156 | -15.36 | -59.6041909197 | 25.77 | 130 | 2.268 | 15551898.6442 | CX |
| 260 | -15.36 | -59.6041909197 | 25.77 | 130 | 2.268 | 15551898.6442 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 9.67 | 0.52 | 5.63 | 9.17 | 9.773 | 9.118 | 10635767 |
| 1715817000 | 9.155 | 1.06 | 13.02 | 8.1 | 9.252 | 8.07 | 9041244 |
| 1715730600 | 8.1 | -0.23 | -2.76 | 8.331 | 8.435 | 8.027 | 10579430 |
| 1715644200 | 8.33 | -0.09 | -1.10 | 8.436 | 8.854 | 7.9 | 12622630 |
| 1715557800 | 8.423 | -0.14 | -1.59 | 8.598 | 8.664 | 8.41 | 10970094 |
| 1715471400 | 8.559 | -0.22 | -2.51 | 8.743 | 8.917 | 8.559 | 6556577 |
| 1715385000 | 8.779 | -0.17 | -1.94 | 8.949 | 9.466 | 8.7 | 8864500 |
| 1715298600 | 8.953 | 0.04 | 0.48 | 8.958 | 9.105 | 8.643 | 8606486 |
| 1715212200 | 8.91 | -0.28 | -3.05 | 9.148 | 9.525 | 8.88 | 15824556 |
| 1715125800 | 9.19 | -0.17 | -1.78 | 9.406 | 9.615 | 9.136 | 14921178 |
| 1715039400 | 9.357 | -0.63 | -6.31 | 9.963 | 10.45 | 9.278 | 19808007 |
| 1714953000 | 9.987 | 1.01 | 11.26 | 8.986 | 10.76 | 8.7 | 13868347 |
| 1714866600 | 8.976 | 0.03 | 0.36 | 8.947 | 9.126 | 8.772 | 7434074 |
| 1714780200 | 8.944 | 0.87 | 10.72 | 8.023 | 9.064 | 7.988 | 14026768 |
| 1714693800 | 8.078 | 0.22 | 2.80 | 7.893 | 8.193 | 7.5 | 9341216 |
| 1714607400 | 7.858 | 0.07 | 0.92 | 7.755 | 7.972 | 7.144 | 7433176 |
| 1714521000 | 7.786 | -0.68 | -8.06 | 8.419 | 8.577 | 7.539 | 15039110 |
| 1714434600 | 8.469 | -0.16 | -1.82 | 8.775 | 8.835 | 8.129 | 11282187 |
| 1714348200 | 8.626 | -0.24 | -2.73 | 8.838 | 9.102 | 8.599 | 9922758 |
| 1714261800 | 8.868 | 0.28 | 3.24 | 8.607 | 8.97 | 8.29 | 7255317 |
| 1714175400 | 8.59 | -0.41 | -4.51 | 9.009 | 9.037 | 8.54 | 11489706 |
| 1714089000 | 8.996 | -0.28 | -2.97 | 9.236 | 9.377 | 8.777 | 15050205 |
| 1714002600 | 9.271 | -0.31 | -3.23 | 9.613 | 10.45 | 9.117 | 18103360 |
| 1713916200 | 9.58 | -0.23 | -2.32 | 9.768 | 9.896 | 9.285 | 14940115 |
| 1713829800 | 9.808 | 0.17 | 1.72 | 8.775 | 9.916 | 8.325 | 5537865 |
| 1713743400 | 9.642 | -0.11 | -1.17 | 9.65 | 9.912 | 9.193 | 14235524 |
| 1713657000 | 9.756 | 1.08 | 12.47 | 8.569 | 10.03 | 8.476 | 13455293 |
| 1713570600 | 8.674 | -0.13 | -1.44 | 8.775 | 8.854 | 8.082 | 11857123 |
| 1713484200 | 8.801 | 0.31 | 3.63 | 8.448 | 9.055 | 8.248 | 13536572 |
| 1713397800 | 8.493 | -0.28 | -3.22 | 8.659 | 8.804 | 8.188 | 17358602 |
| 1713311400 | 8.776 | 0.06 | 0.65 | 8.737 | 8.811 | 8.3 | 14321515 |
| 1713225000 | 8.719 | -0.96 | -9.96 | 9.526 | 9.867 | 8.449 | 29937000 |
| 1713138600 | 9.683 | 1.02 | 11.76 | 8.57 | 9.782 | 8.42 | 15061379 |
| 1713052200 | 8.664 | -1.32 | -13.20 | 9.94 | 10.15 | 7.656 | 18150734 |
| 1712965800 | 9.981 | -2.42 | -19.51 | 12.4 | 12.8 | 9.829 | 15537192 |
| 1712879400 | 12.4 | -0.46 | -3.58 | 12.9 | 12.94 | 12.33 | 12297072 |
| 1712793000 | 12.86 | -0.48 | -3.60 | 13.3 | 13.38 | 12.55 | 17320228 |
| 1712706600 | 13.34 | -1.18 | -8.13 | 14.52 | 15.09 | 13.3 | 11311557 |
| 1712620200 | 14.52 | 0.72 | 5.22 | 13.74 | 14.67 | 13.5 | 18573104 |
| 1712533800 | 13.8 | -0.37 | -2.61 | 14.13 | 14.85 | 13.6 | 12958340 |
| 1712447400 | 14.17 | 0.09 | 0.64 | 14.04 | 14.6 | 13.92 | 18060145 |
| 1712361000 | 14.08 | -0.18 | -1.26 | 14.18 | 15.05 | 13.41 | 20500476 |
| 1712274600 | 14.26 | 0.93 | 6.98 | 13.22 | 15.13 | 13 | 19459681 |
| 1712188200 | 13.33 | -0.43 | -3.13 | 13.67 | 14.35 | 13.08 | 16935332 |
| 1712101800 | 13.76 | -2.98 | -17.80 | 16.7 | 16.81 | 13.35 | 23456620 |
| 1712015400 | 16.74 | 1.56 | 10.28 | 15.06 | 17.3 | 14.66 | 17808121 |
| 1711929000 | 15.18 | 0.78 | 5.42 | 14.38 | 16.22 | 14.38 | 14844900 |
| 1711842600 | 14.4 | 0 | 0.00 | 14.33 | 16.1 | 14.26 | 23122818 |
| 1711756200 | 14.4 | -1 | -6.49 | 15.4 | 15.5 | 14.4 | 18911957 |
| 1711669800 | 15.4 | -0.24 | -1.53 | 15.68 | 17.04 | 15.33 | 22771695 |
| 1711583400 | 15.64 | -2.15 | -12.09 | 17.81 | 18.04 | 15.52 | 20842753 |
| 1711497000 | 17.79 | 2.79 | 18.60 | 15.25 | 18.86 | 14.21 | 25654890 |
| 1711410600 | 15 | 3.62 | 31.81 | 11.33 | 16 | 10.96 | 67692436 |
| 1711324200 | 11.38 | 0.08 | 0.71 | 11.39 | 11.87 | 11.09 | 26141845 |
| 1711237800 | 11.3 | -0.89 | -7.30 | 12.2 | 12.89 | 11.26 | 26955770 |
| 1711151400 | 12.19 | -0.99 | -7.51 | 13.14 | 13.35 | 11.16 | 33760876 |
| 1711065000 | 13.18 | 4.47 | 51.30 | 8.711 | 13.43 | 8.711 | 21561769 |
| 1710978600 | 8.711 | 1.25 | 16.79 | 7.476 | 8.747 | 7.201 | 21447385 |
| 1710892200 | 7.459 | -0.67 | -8.26 | 8.117 | 8.221 | 7.262 | 15724820 |
| 1710805800 | 8.131 | -0.63 | -7.15 | 8.734 | 8.777 | 8.023 | 52338974 |
| 1710719400 | 8.757 | -0.04 | -0.49 | 8.959 | 8.988 | 8.337 | 16827391 |
| 1710633000 | 8.8 | -1.28 | -12.70 | 10.03 | 10.06 | 8.495 | 16925056 |
| 1710546600 | 10.08 | 0.1 | 1.01 | 9.99 | 10.54 | 9.262 | 40700117 |
| 1710460200 | 9.979 | -1.06 | -9.61 | 10.88 | 11.45 | 9.485 | 28708006 |
| 1710373800 | 11.04 | 2.23 | 25.28 | 8.83 | 11.72 | 8.342 | 25263364 |
| 1710287400 | 8.812 | 0.55 | 6.70 | 8.258 | 8.958 | 8.001 | 18720560 |
| 1710201000 | 8.259 | 0.36 | 4.58 | 7.88 | 8.636 | 7.563 | 36019093 |
| 1710114600 | 7.897 | -0.3 | -3.70 | 8.186 | 8.311 | 7.7 | 12036363 |
| 1710028200 | 8.2 | 0.09 | 1.16 | 8.129 | 8.582 | 8.04 | 18528438 |
| 1709941800 | 8.106 | -0.27 | -3.25 | 8.407 | 8.481 | 7.796 | 17206638 |
| 1709855400 | 8.378 | -0.85 | -9.21 | 9.115 | 9.713 | 8.156 | 25212541 |
| 1709769000 | 9.228 | 2.81 | 43.69 | 6.415 | 9.45 | 5.893 | 21041271 |
| 1709682600 | 6.422 | 0.45 | 7.59 | 5.901 | 6.499 | 5.522 | 22799228 |
| 1709596200 | 5.969 | 0.13 | 2.28 | 5.842 | 6.227 | 5.7 | 16195910 |
| 1709509800 | 5.836 | 0.12 | 2.03 | 5.708 | 5.925 | 5.387 | 19378832 |
| 1709423400 | 5.72 | 0.09 | 1.51 | 5.593 | 5.776 | 5.468 | 18549621 |
| 1709337000 | 5.635 | -0.18 | -3.15 | 5.754 | 5.916 | 5.4 | 18461959 |
| 1709250600 | 5.818 | 0.95 | 19.59 | 4.867 | 6.032 | 4.783 | 31630472 |
| 1709164200 | 4.865 | 0.04 | 0.81 | 4.815 | 5.086 | 4.563 | 27727196 |
| 1709077800 | 4.826 | -0.25 | -4.85 | 5.057 | 5.057 | 4.701 | 32420095 |
| 1708991400 | 5.072 | 0.78 | 18.09 | 4.309 | 5.15 | 4.24 | 26598802 |
| 1708905000 | 4.295 | -0.09 | -1.99 | 4.388 | 4.408 | 4.248 | 26615259 |
| 1708818600 | 4.382 | 0.17 | 3.91 | 4.211 | 4.576 | 4.134 | 17163099 |
| 1708732200 | 4.217 | 0.01 | 0.21 | 4.243 | 4.306 | 4.117 | 19558135 |
| 1708645800 | 4.208 | 0.31 | 7.84 | 3.865 | 4.471 | 3.825 | 38937776 |
| 1708559400 | 3.902 | 0.03 | 0.67 | 3.858 | 3.946 | 3.658 | 25410792 |
| 1708473000 | 3.876 | -0.19 | -4.58 | 4.071 | 4.077 | 3.735 | 27773480 |
| 1708386600 | 4.062 | 0.11 | 2.65 | 3.961 | 4.111 | 3.957 | 38966376 |
| 1708300200 | 3.957 | 0 | 0.13 | 3.949 | 4.057 | 3.887 | 23849963 |
| 1708213800 | 3.952 | 0.04 | 1.13 | 3.909 | 4.08 | 3.845 | 18849216 |
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
