We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 18.5255198488 | 5.29 | 6.58 | 5.29 | 22473279.7843 | CX |
| 4 | 1.17 | 22.9411764706 | 5.1 | 6.58 | 4.36 | 18781281.4092 | CX |
| 12 | 1.04 | 19.8852772467 | 5.23 | 11.46 | 4.3 | 19128996.6647 | CX |
| 26 | 1.38 | 28.2208588957 | 4.89 | 11.46 | 3.75 | 16390961.2968 | CX |
| 52 | 5.09 | 431.355932203 | 1.18 | 11.46 | 0.777 | 13022099.1324 | CX |
| 156 | -12.58 | -66.7374005305 | 18.85 | 21.28 | 0.777 | 9585053.66215 | CX |
| 260 | -0.09 | -1.41509433962 | 6.36 | 21.28 | 0.777 | 9238902.80363 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 5.53 | -0.27 | -4.66 | 5.81 | 5.82 | 5.43 | 16658823 |
| 1715644200 | 5.8 | -0.3 | -4.92 | 5.82 | 6.26 | 5.78 | 28022322 |
| 1715557800 | 6.1 | 0.28 | 4.81 | 5.82 | 6.26 | 5.78 | 15696445 |
| 1715471400 | 5.82 | -0.14 | -2.35 | 5.95 | 6.06 | 5.71 | 10666887 |
| 1715385000 | 5.96 | -0.31 | -4.94 | 6.29 | 6.58 | 5.92 | 20941658 |
| 1715298600 | 6.27 | 0.55 | 9.62 | 5.71 | 6.36 | 5.7 | 30229231 |
| 1715212200 | 5.72 | 0.41 | 7.72 | 5.29 | 5.96 | 5.29 | 35097590 |
| 1715125800 | 5.31 | -0.06 | -1.12 | 5.37 | 5.57 | 5.21 | 17068323 |
| 1715039400 | 5.37 | 0.15 | 2.87 | 5.22 | 5.61 | 5.17 | 16829478 |
| 1714953000 | 5.22 | -0.06 | -1.14 | 5.28 | 5.34 | 5.16 | 7148251 |
| 1714866600 | 5.28 | -0.04 | -0.75 | 5.31 | 5.45 | 5.24 | 10199414 |
| 1714780200 | 5.32 | 0.37 | 7.47 | 4.94 | 5.37 | 4.88 | 16079364 |
| 1714693800 | 4.95 | 0.08 | 1.64 | 4.85 | 5.07 | 4.69 | 15530976 |
| 1714607400 | 4.87 | 0.01 | 0.21 | 4.83 | 5.01 | 4.51 | 20363438 |
| 1714521000 | 4.86 | -0.25 | -4.89 | 5.11 | 5.19 | 4.61 | 17285133 |
| 1714434600 | 5.11 | 0 | 0.00 | 5.69 | 5.89 | 4.87 | 21751307 |
| 1714348200 | 5.11 | -0.02 | -0.39 | 5.13 | 5.31 | 5.09 | 8452423 |
| 1714261800 | 5.13 | -0.21 | -3.93 | 5.33 | 5.35 | 4.93 | 15917774 |
| 1714175400 | 5.34 | -0.17 | -3.09 | 5.51 | 5.53 | 5.29 | 15417391 |
| 1714089000 | 5.51 | 0.13 | 2.42 | 5.39 | 5.61 | 5.24 | 18375815 |
| 1714002600 | 5.38 | -0.3 | -5.28 | 5.69 | 5.89 | 5.32 | 17739710 |
| 1713916200 | 5.68 | -0.02 | -0.35 | 5.71 | 5.77 | 5.46 | 14011864 |
| 1713829800 | 5.7 | 0.08 | 1.42 | 5.62 | 5.99 | 5.58 | 12585121 |
| 1713743400 | 5.62 | -0.01 | -0.18 | 5.64 | 5.88 | 5.5 | 17948366 |
| 1713657000 | 5.63 | 0.22 | 4.07 | 5.38 | 5.68 | 5.23 | 16167211 |
| 1713570600 | 5.41 | 0.52 | 10.63 | 4.87 | 5.5 | 4.44 | 36424081 |
| 1713484200 | 4.89 | 0.12 | 2.52 | 4.76 | 4.93 | 4.36 | 31598541 |
| 1713397800 | 4.77 | -0.32 | -6.29 | 5.1 | 5.2 | 4.6 | 21668930 |
| 1713311400 | 5.09 | -0.08 | -1.55 | 5.17 | 5.27 | 4.87 | 25748901 |
| 1713225000 | 5.17 | -0.24 | -4.44 | 5.37 | 5.67 | 4.93 | 24267130 |
| 1713138600 | 5.41 | 0.43 | 8.63 | 4.95 | 5.44 | 4.76 | 33970396 |
| 1713052200 | 4.98 | -0.87 | -14.87 | 5.85 | 5.85 | 4.3 | 43717900 |
| 1712965800 | 5.85 | -1.34 | -18.64 | 7.18 | 7.3 | 5.08 | 19869030 |
| 1712879400 | 7.19 | -0.36 | -4.77 | 7.55 | 7.67 | 6.95 | 12900431 |
| 1712793000 | 7.55 | 0.18 | 2.44 | 7.36 | 7.6 | 6.87 | 14180554 |
| 1712706600 | 7.37 | -0.41 | -5.27 | 7.79 | 7.81 | 7.24 | 14056704 |
| 1712620200 | 7.78 | 0.35 | 4.71 | 7.41 | 7.89 | 7.23 | 11248717 |
| 1712533800 | 7.43 | -0.15 | -1.98 | 7.55 | 7.63 | 7.32 | 7041747 |
| 1712447400 | 7.58 | 0.1 | 1.34 | 7.45 | 7.66 | 7.29 | 7482963 |
| 1712361000 | 7.48 | -0.07 | -0.93 | 7.55 | 7.56 | 6.98 | 14014115 |
| 1712274600 | 7.55 | 0.2 | 2.72 | 7.34 | 7.94 | 7.09 | 15762323 |
| 1712188200 | 7.35 | -0.25 | -3.29 | 7.62 | 7.77 | 7.12 | 15150310 |
| 1712101800 | 7.6 | -0.62 | -7.54 | 8.2 | 8.2 | 7.28 | 17503822 |
| 1712015400 | 8.22 | -0.47 | -5.41 | 8.69 | 8.71 | 7.91 | 8872733 |
| 1711929000 | 8.69 | 0.3 | 3.58 | 8.38 | 8.74 | 8.38 | 3515681 |
| 1711842600 | 8.39 | -0.37 | -4.22 | 8.75 | 8.84 | 8.35 | 5886861 |
| 1711756200 | 8.76 | -0.52 | -5.60 | 9.27 | 9.28 | 8.66 | 9356640 |
| 1711669800 | 9.28 | 0.4 | 4.50 | 8.9 | 9.57 | 8.79 | 15627998 |
| 1711583400 | 8.88 | -0.62 | -6.53 | 9.5 | 9.92 | 8.83 | 19332960 |
| 1711497000 | 9.5 | 0.46 | 5.09 | 9.06 | 9.87 | 9.02 | 18984512 |
| 1711410600 | 9.04 | 0.3 | 3.43 | 8.7 | 9.31 | 8.54 | 17891088 |
| 1711324200 | 8.74 | 0.63 | 7.77 | 8.08 | 8.79 | 8.04 | 8523266 |
| 1711237800 | 8.11 | 0.1 | 1.25 | 8.09 | 8.56 | 8 | 10802794 |
| 1711151400 | 8.01 | -0.41 | -4.87 | 8.41 | 8.8 | 7.83 | 17763933 |
| 1711065000 | 8.42 | -1.02 | -10.81 | 9.39 | 9.52 | 8.28 | 17940529 |
| 1710978600 | 9.44 | 2.02 | 27.22 | 7.45 | 9.48 | 7.17 | 27372194 |
| 1710892200 | 7.42 | -0.83 | -10.06 | 8.25 | 8.32 | 7.26 | 30418395 |
| 1710805800 | 8.25 | -0.69 | -7.72 | 8.93 | 8.99 | 8.07 | 14610028 |
| 1710719400 | 8.94 | 0.8 | 9.83 | 8.27 | 9.05 | 7.93 | 21592753 |
| 1710633000 | 8.14 | -1.2 | -12.85 | 9.3 | 9.6 | 8.02 | 20831060 |
| 1710546600 | 9.34 | -0.88 | -8.61 | 10.29 | 10.4 | 8.71 | 31996659 |
| 1710460200 | 10.22 | -0.41 | -3.86 | 9.98 | 11.19 | 9.46 | 15694411 |
| 1710373800 | 10.63 | 0.21 | 2.02 | 10.38 | 11.46 | 10.38 | 28302058 |
| 1710287400 | 10.42 | 0.47 | 4.72 | 9.99 | 10.43 | 9.22 | 33673399 |
| 1710201000 | 9.95 | 1.4 | 16.37 | 8.57 | 10.02 | 7.99 | 78801735 |
| 1710114600 | 8.55 | 0.28 | 3.39 | 8.23 | 8.9 | 8.03 | 30041472 |
| 1710028200 | 8.27 | 1.02 | 14.07 | 7.25 | 8.37 | 7.2 | 25858632 |
| 1709941800 | 7.25 | 0.33 | 4.77 | 6.99 | 8 | 6.74 | 47954487 |
| 1709855400 | 6.92 | 1.65 | 31.31 | 5.29 | 6.98 | 5.26 | 40454759 |
| 1709769000 | 5.27 | 0.14 | 2.73 | 5.09 | 5.41 | 4.92 | 18534248 |
| 1709682600 | 5.13 | -0.39 | -7.07 | 5.57 | 5.92 | 4.48 | 23668143 |
| 1709596200 | 5.52 | -0.11 | -1.95 | 5.68 | 5.81 | 5.33 | 16511530 |
| 1709509800 | 5.63 | -0.13 | -2.26 | 5.75 | 5.85 | 5.45 | 11887357 |
| 1709423400 | 5.76 | -0.02 | -0.35 | 5.78 | 5.84 | 5.63 | 10620042 |
| 1709337000 | 5.78 | 0.02 | 0.35 | 5.74 | 5.87 | 5.63 | 10811913 |
| 1709250600 | 5.76 | -0.33 | -5.42 | 6.08 | 6.21 | 5.63 | 18494716 |
| 1709164200 | 6.09 | 0.14 | 2.35 | 6 | 6.45 | 5.57 | 22300944 |
| 1709077800 | 5.95 | 0.16 | 2.76 | 5.79 | 6.09 | 5.73 | 13849267 |
| 1708991400 | 5.79 | 0.4 | 7.42 | 5.4 | 5.82 | 5.35 | 10371212 |
| 1708905000 | 5.39 | -0.02 | -0.37 | 5.43 | 5.45 | 5.35 | 5164940 |
| 1708818600 | 5.41 | 0.22 | 4.24 | 5.19 | 5.47 | 5.16 | 8797614 |
| 1708732200 | 5.19 | 0.1 | 1.96 | 5.09 | 5.23 | 4.95 | 10928570 |
| 1708645800 | 5.09 | -0.08 | -1.55 | 5.17 | 5.28 | 5.02 | 8892110 |
| 1708559400 | 5.17 | -0.06 | -1.15 | 5.23 | 5.25 | 4.89 | 11111126 |
| 1708473000 | 5.23 | -0.23 | -4.21 | 5.46 | 5.49 | 4.95 | 15690114 |
| 1708386600 | 5.46 | -0.04 | -0.73 | 5.53 | 5.61 | 5.32 | 13517586 |
| 1708300200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.55 | 5.32 | 10848369 |
| 1708213800 | 5.43 | -0.31 | -5.40 | 5.72 | 5.87 | 5.37 | 10963298 |
| 1708127400 | 5.74 | 0.04 | 0.70 | 5.71 | 6.08 | 5.64 | 17571158 |
| 1708041000 | 5.7 | 0.17 | 3.07 | 5.53 | 5.78 | 5.46 | 16812870 |
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
