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 | -0.84 | -14.7887323944 | 5.68 | 5.88 | 4.61 | 78253.0693933 | CX |
| 4 | -2.77 | -36.3994743758 | 7.61 | 7.95 | 4.35 | 125327.496645 | CX |
| 12 | 0.39 | 8.76404494382 | 4.45 | 11.47 | 4.33 | 128426.518905 | CX |
| 26 | 3.19 | 193.333333333 | 1.65 | 11.47 | 1.53 | 149327.509021 | CX |
| 52 | 3.5 | 261.194029851 | 1.34 | 11.47 | 0.777 | 118851.033312 | CX |
| 156 | -10.51373283 | -68.4767212404 | 15.35373283 | 21.12565713 | 0.777 | 200052.633824 | CX |
| 260 | 4.83992046 | 6084888.68494 | 7.954E-5 | 21.12565713 | 7.467E-5 | 562960.024117 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 4.85 | -0.27 | -5.27 | 5.1 | 5.19 | 4.61 | 80019 |
| 1714434600 | 5.12 | -0.03 | -0.58 | 5.71 | 5.75 | 4.89 | 132301 |
| 1714348200 | 5.15 | 0.01 | 0.19 | 5.19 | 5.29 | 5.15 | 39178 |
| 1714261800 | 5.14 | -0.21 | -3.93 | 5.28 | 5.34 | 4.93 | 56855 |
| 1714175400 | 5.35 | -0.16 | -2.90 | 5.52 | 5.52 | 5.3 | 59814 |
| 1714089000 | 5.51 | 0.13 | 2.42 | 5.39 | 5.6 | 5.24 | 93843 |
| 1714002600 | 5.38 | -0.3 | -5.28 | 5.68 | 5.88 | 5.33 | 85759 |
| 1713916200 | 5.68 | -0.03 | -0.53 | 5.71 | 5.76 | 5.45 | 82164 |
| 1713829800 | 5.71 | 0.08 | 1.42 | 5.17 | 5.99 | 4.87 | 191558 |
| 1713743400 | 5.63 | -0.02 | -0.35 | 5.64 | 5.89 | 5.51 | 142657 |
| 1713657000 | 5.65 | 0.2 | 3.67 | 5.39 | 5.68 | 5.24 | 73534 |
| 1713570600 | 5.45 | 0.56 | 11.45 | 4.82 | 5.5 | 4.45 | 206526 |
| 1713484200 | 4.89 | 0.12 | 2.52 | 4.76 | 4.93 | 4.38 | 71155 |
| 1713397800 | 4.77 | -0.33 | -6.47 | 5.08 | 5.2 | 4.51 | 111084 |
| 1713311400 | 5.1 | -0.07 | -1.35 | 5.17 | 5.26 | 4.87 | 86437 |
| 1713225000 | 5.17 | -0.24 | -4.44 | 5.37 | 5.67 | 4.95 | 412900 |
| 1713138600 | 5.41 | 0.41 | 8.20 | 4.91 | 5.44 | 4.83 | 203853 |
| 1713052200 | 5 | -0.87 | -14.82 | 5.87 | 5.87 | 4.35 | 302657 |
| 1712965800 | 5.87 | -1.3 | -18.13 | 7.19 | 7.42 | 5.5 | 232775 |
| 1712879400 | 7.17 | -0.42 | -5.53 | 7.53 | 7.68 | 6.95 | 67234 |
| 1712793000 | 7.59 | 0.27 | 3.69 | 7.36 | 7.6 | 6.88 | 78834 |
| 1712706600 | 7.32 | -0.47 | -6.03 | 7.79 | 7.8 | 7.24 | 74871 |
| 1712620200 | 7.79 | 0.35 | 4.70 | 7.43 | 7.87 | 7.24 | 179848 |
| 1712533800 | 7.44 | -0.15 | -1.98 | 7.58 | 7.62 | 7.33 | 29498 |
| 1712447400 | 7.59 | 0.11 | 1.47 | 7.47 | 7.67 | 7.3 | 24059 |
| 1712361000 | 7.48 | -0.06 | -0.80 | 7.57 | 7.57 | 6.99 | 46899 |
| 1712274600 | 7.54 | 0.18 | 2.45 | 7.35 | 7.95 | 7.12 | 100341 |
| 1712188200 | 7.36 | -0.25 | -3.29 | 7.61 | 7.84 | 7.12 | 242505 |
| 1712101800 | 7.61 | -0.61 | -7.42 | 8.21 | 8.21 | 7.29 | 141642 |
| 1712015400 | 8.22 | -0.48 | -5.52 | 8.71 | 8.71 | 7.92 | 128617 |
| 1711929000 | 8.7 | 0.31 | 3.69 | 8.38 | 8.72 | 8.38 | 20901 |
| 1711842600 | 8.39 | -0.39 | -4.44 | 8.78 | 8.84 | 8.38 | 63832 |
| 1711756200 | 8.78 | -0.51 | -5.49 | 9.28 | 9.28 | 8.67 | 48718 |
| 1711669800 | 9.29 | 0.44 | 4.97 | 8.89 | 9.56 | 8.78 | 113669 |
| 1711583400 | 8.85 | -0.64 | -6.74 | 9.53 | 9.9 | 8.7 | 105104 |
| 1711497000 | 9.49 | 0.44 | 4.86 | 9.04 | 9.85 | 9.03 | 145499 |
| 1711410600 | 9.05 | 0.31 | 3.55 | 8.75 | 9.31 | 8.56 | 189942 |
| 1711324200 | 8.74 | 0.62 | 7.64 | 8.1 | 8.8 | 8.05 | 53739 |
| 1711237800 | 8.12 | 0.1 | 1.25 | 8.06 | 8.55 | 8.02 | 33742 |
| 1711151400 | 8.02 | -0.39 | -4.64 | 8.41 | 8.79 | 7.85 | 99856 |
| 1711065000 | 8.41 | -0.98 | -10.44 | 9.46 | 9.52 | 8.3 | 133235 |
| 1710978600 | 9.39 | 1.98 | 26.72 | 7.45 | 9.5 | 7.12 | 312549 |
| 1710892200 | 7.41 | -0.85 | -10.29 | 8.25 | 8.29 | 7.25 | 161804 |
| 1710805800 | 8.26 | -0.64 | -7.19 | 8.97 | 8.98 | 8.07 | 152373 |
| 1710719400 | 8.9 | 0.78 | 9.61 | 8.16 | 9.05 | 7.89 | 115287 |
| 1710633000 | 8.12 | -1.2 | -12.88 | 9.3 | 9.51 | 8 | 163037 |
| 1710546600 | 9.32 | -0.99 | -9.60 | 10.29 | 10.38 | 8.63 | 215951 |
| 1710460200 | 10.31 | -0.29 | -2.74 | 10.58 | 11.18 | 9.45 | 202033 |
| 1710373800 | 10.6 | 0.2 | 1.92 | 10.46 | 11.47 | 10.38 | 286155 |
| 1710287400 | 10.4 | 0.4 | 4.00 | 9.95 | 10.43 | 9.2 | 264156 |
| 1710201000 | 10 | 1.49 | 17.51 | 8.59 | 10 | 8.07 | 382818 |
| 1710114600 | 8.51 | 0.33 | 4.03 | 8.25 | 8.91 | 8.06 | 189081 |
| 1710028200 | 8.18 | 0.94 | 12.98 | 7.28 | 8.39 | 7.22 | 143346 |
| 1709941800 | 7.24 | 0.32 | 4.62 | 7.09 | 8 | 6.76 | 376619 |
| 1709855400 | 6.92 | 1.65 | 31.31 | 5.28 | 6.99 | 5.28 | 356358 |
| 1709769000 | 5.27 | 0.15 | 2.93 | 5.14 | 5.41 | 4.93 | 173522 |
| 1709682600 | 5.12 | -0.45 | -8.08 | 5.56 | 5.92 | 4.41 | 237709 |
| 1709596200 | 5.57 | -0.06 | -1.07 | 5.64 | 5.8 | 5.37 | 74773 |
| 1709509800 | 5.63 | -0.13 | -2.26 | 5.76 | 5.85 | 5.4 | 61317 |
| 1709423400 | 5.76 | -0.03 | -0.52 | 5.79 | 5.84 | 5.64 | 33720 |
| 1709337000 | 5.79 | 0.02 | 0.35 | 5.76 | 5.86 | 5.63 | 159579 |
| 1709250600 | 5.77 | -0.34 | -5.56 | 6.1 | 6.19 | 5.64 | 62520 |
| 1709164200 | 6.11 | 0.14 | 2.35 | 5.97 | 6.45 | 5.57 | 105961 |
| 1709077800 | 5.97 | 0.18 | 3.11 | 5.79 | 6.06 | 4.42 | 99156 |
| 1708991400 | 5.79 | 0.4 | 7.42 | 5.39 | 5.81 | 5.35 | 34782 |
| 1708905000 | 5.39 | -0.03 | -0.55 | 5.41 | 5.45 | 5.36 | 21418 |
| 1708818600 | 5.42 | 0.22 | 4.23 | 5.19 | 5.47 | 5.17 | 42390 |
| 1708732200 | 5.2 | 0.12 | 2.36 | 5.08 | 5.23 | 4.96 | 88396 |
| 1708645800 | 5.08 | -0.09 | -1.74 | 5.17 | 5.27 | 5.03 | 68197 |
| 1708559400 | 5.17 | -0.07 | -1.34 | 5.23 | 5.24 | 4.92 | 103551 |
| 1708473000 | 5.24 | -0.23 | -4.20 | 5.46 | 5.48 | 4.96 | 104068 |
| 1708386600 | 5.47 | -0.04 | -0.73 | 5.53 | 5.61 | 5.38 | 29918 |
| 1708300200 | 5.51 | 0.07 | 1.29 | 5.43 | 5.55 | 5.33 | 29417 |
| 1708213800 | 5.44 | -0.31 | -5.39 | 5.74 | 5.86 | 5.38 | 45021 |
| 1708127400 | 5.75 | 0.04 | 0.70 | 5.73 | 6.08 | 5.64 | 87992 |
| 1708041000 | 5.71 | 0.17 | 3.07 | 5.52 | 5.78 | 5.47 | 69350 |
| 1707954600 | 5.54 | 0.33 | 6.33 | 5.23 | 5.68 | 5.14 | 100502 |
| 1707868200 | 5.21 | -0.21 | -3.87 | 5.42 | 5.48 | 5.11 | 70234 |
| 1707781800 | 5.42 | 0.25 | 4.84 | 5.18 | 5.45 | 5.03 | 54368 |
| 1707695400 | 5.17 | 0.06 | 1.17 | 5.12 | 5.3 | 5.1 | 90726 |
| 1707609000 | 5.11 | -0.15 | -2.85 | 5.25 | 5.38 | 5.07 | 134015 |
| 1707522600 | 5.26 | 0.46 | 9.58 | 4.79 | 5.49 | 4.78 | 275773 |
| 1707436200 | 4.8 | 0.23 | 5.03 | 4.57 | 4.86 | 4.57 | 129697 |
| 1707349800 | 4.57 | 0.12 | 2.70 | 4.45 | 4.58 | 4.33 | 90495 |
| 1707263400 | 4.45 | 0.05 | 1.14 | 4.41 | 4.52 | 4.37 | 43147 |
| 1707177000 | 4.4 | 0.11 | 2.56 | 4.3 | 4.53 | 4.23 | 290463 |
| 1707090600 | 4.29 | -0.06 | -1.38 | 4.34 | 4.41 | 4.27 | 151973 |
| 1707004200 | 4.35 | -0.05 | -1.14 | 4.4 | 4.42 | 4.31 | 47675 |
| 1706917800 | 4.4 | -0.18 | -3.93 | 4.58 | 4.65 | 4.37 | 67969 |
| 1706831400 | 4.58 | -0.07 | -1.51 | 4.65 | 4.66 | 4.43 | 64762 |
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
