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 | 0.03172574 | 0.675073370093 | 4.6995988 | 5.48560953 | 3.77358307 | 9592.91714286 | CX |
| 4 | -0.26054433 | -5.21937448249 | 4.99186887 | 5.81867615 | 3.77358307 | 8650.63428571 | CX |
| 12 | 0.13894366 | 3.02552561799 | 4.59238088 | 7.4354999 | 3.35143957 | 16998.8197619 | CX |
| 26 | 2.22685266 | 88.9150594097 | 2.50447188 | 7.4354999 | 2.17161806 | 20826.023587 | CX |
| 52 | 1.46103665 | 44.6760866059 | 3.27028789 | 7.4354999 | 2.09329347 | 25034.8380163 | CX |
| 156 | -1.80921092 | -27.6615107595 | 6.54053546 | 20.73942978 | 0.90339733 | 92326.255317 | CX |
| 260 | -1.80921092 | -27.6615107595 | 6.54053546 | 20.73942978 | 0.90339733 | 92326.255317 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 4.81225321 | 0.19 | 4.10 | 4.62775426 | 4.85256015 | 4.57304763 | 3002 |
| 1715730600 | 4.62272207 | -0.1 | -2.12 | 4.72482644 | 4.75046493 | 4.52645729 | 3871 |
| 1715644200 | 4.72306983 | -0.06 | -1.33 | 3.94237428 | 5.07993864 | 3.77358307 | 6139 |
| 1715557800 | 4.78677955 | 0.04 | 0.80 | 4.75323353 | 4.85455947 | 4.71723814 | 1780 |
| 1715471400 | 4.74901757 | -0.32 | -6.40 | 5.05942264 | 5.09167169 | 4.73581196 | 19956 |
| 1715385000 | 5.07376856 | 0.23 | 4.80 | 4.83136827 | 5.48560953 | 4.66227992 | 27549 |
| 1715298600 | 4.84125634 | 0.15 | 3.25 | 4.6995988 | 4.94607015 | 4.52458214 | 4851 |
| 1715212200 | 4.68899669 | -0.22 | -4.39 | 4.89373494 | 4.90512301 | 4.59390013 | 2377 |
| 1715125800 | 4.90453453 | -0.01 | -0.24 | 4.92266263 | 5.06265135 | 4.88440393 | 3232 |
| 1715039400 | 4.91655521 | -0.16 | -3.12 | 3.94237428 | 5.33280752 | 3.77358307 | 3140 |
| 1714953000 | 5.07495011 | -0.02 | -0.40 | 5.08710363 | 5.1992455 | 4.97392972 | 6718 |
| 1714866600 | 5.09547752 | 0.2 | 4.13 | 4.88546903 | 5.22931436 | 4.82352351 | 4932 |
| 1714780200 | 4.89358257 | 0.16 | 3.33 | 4.73320308 | 4.915812 | 4.65118257 | 3418 |
| 1714693800 | 4.73593643 | 0.11 | 2.37 | 4.62401022 | 4.79578899 | 4.48831092 | 4375 |
| 1714607400 | 4.62621578 | -0.08 | -1.72 | 4.70889992 | 4.89519861 | 4.3048936 | 9631 |
| 1714521000 | 4.70698417 | -0.45 | -8.69 | 5.15632996 | 5.22555391 | 4.4718543 | 6123 |
| 1714434600 | 5.15487546 | 0.1 | 1.98 | 3.94237428 | 5.49726253 | 3.77358307 | 24363 |
| 1714348200 | 5.0547645 | -0.04 | -0.76 | 5.08419866 | 5.20160871 | 5.05300668 | 875 |
| 1714261800 | 5.09344141 | -0.19 | -3.58 | 5.2825174 | 5.43634788 | 5.04233678 | 4195 |
| 1714175400 | 5.2827761 | 0.04 | 0.85 | 5.23963729 | 5.48969757 | 5.06157974 | 8506 |
| 1714089000 | 5.23849294 | 0.03 | 0.66 | 5.20669681 | 5.81867615 | 5.18264971 | 24368 |
| 1714002600 | 5.20413017 | 0.04 | 0.77 | 5.18098687 | 5.277547 | 4.97934493 | 3749 |
| 1713916200 | 5.16435095 | 0.03 | 0.67 | 5.12189211 | 5.59575021 | 5.11100948 | 10978 |
| 1713829800 | 5.13009787 | 0.14 | 2.87 | 3.94237428 | 5.30462321 | 3.77358307 | 5853 |
| 1713743400 | 4.98694782 | -0.05 | -0.97 | 5.03644868 | 5.10970682 | 4.83517401 | 3687 |
| 1713657000 | 5.03581894 | 0.25 | 5.22 | 4.77388338 | 5.08488829 | 4.74869752 | 6758 |
| 1713570600 | 4.7861108 | -0.03 | -0.65 | 4.79036399 | 4.92541428 | 4.47350864 | 13376 |
| 1713484200 | 4.81733644 | -0.16 | -3.26 | 4.99186887 | 5.2078891 | 4.68694453 | 24403 |
| 1713397800 | 4.97966417 | -0.14 | -2.75 | 5.1216756 | 5.97861829 | 4.845152 | 67702 |
| 1713311400 | 5.12022962 | 1 | 24.18 | 4.12209347 | 5.91319543 | 4.00060843 | 117482 |
| 1713225000 | 4.12324025 | -0.2 | -4.66 | 3.94237428 | 4.41235253 | 3.77358307 | 9573 |
| 1713138600 | 4.32477692 | 0.32 | 8.06 | 3.94237428 | 4.41235253 | 3.77358307 | 44040 |
| 1713052200 | 4.00235512 | -0.17 | -4.15 | 4.16504874 | 4.68368047 | 3.5486115 | 29776 |
| 1712965800 | 4.1754383 | -1.27 | -23.32 | 5.50292318 | 5.53057732 | 4.12971609 | 27944 |
| 1712879400 | 5.44538457 | -0.19 | -3.30 | 5.62734537 | 5.77433121 | 5.37498837 | 5422 |
| 1712793000 | 5.63106594 | 0.12 | 2.13 | 5.52111879 | 5.93420236 | 5.3532264 | 10039 |
| 1712706600 | 5.51385194 | -0.4 | -6.73 | 5.87109429 | 5.99029131 | 5.42096199 | 8975 |
| 1712620200 | 5.91146832 | -0 | -0.07 | 6.10351366 | 6.38801622 | 5.83751669 | 5469 |
| 1712533800 | 5.91556847 | 0.09 | 1.61 | 5.81517763 | 5.97185889 | 5.79570094 | 4248 |
| 1712447400 | 5.82205344 | -0.1 | -1.64 | 5.91965476 | 6.09572672 | 5.78957318 | 3130 |
| 1712361000 | 5.91921412 | -0.02 | -0.36 | 5.90264044 | 6.10514009 | 5.7158459 | 20691 |
| 1712274600 | 5.94075787 | -0.16 | -2.63 | 6.10351366 | 6.38801622 | 5.87435443 | 18279 |
| 1712188200 | 6.10150543 | 0.06 | 0.98 | 6.03227274 | 6.22836111 | 5.71543342 | 15310 |
| 1712101800 | 6.04245044 | -0.21 | -3.29 | 6.22387877 | 6.41088437 | 6.04245044 | 20478 |
| 1712015400 | 6.24793851 | -0.01 | -0.16 | 6.39061433 | 6.57849623 | 5.99181287 | 10426 |
| 1711929000 | 6.25782343 | 0.21 | 3.42 | 6.05651988 | 6.30430028 | 6.05651988 | 13045 |
| 1711842600 | 6.05106196 | -0.12 | -1.91 | 6.20459474 | 6.37314352 | 6.0467915 | 4737 |
| 1711756200 | 6.16908984 | -0 | -0.03 | 6.18167626 | 6.18784091 | 6.03006557 | 3167 |
| 1711669800 | 6.17113188 | 0.15 | 2.57 | 6.08902455 | 6.26525734 | 6.04538192 | 6745 |
| 1711583400 | 6.01669387 | -0.42 | -6.51 | 6.44764882 | 6.50883287 | 5.95524252 | 5298 |
| 1711497000 | 6.43539204 | 0.02 | 0.37 | 6.39061433 | 6.57849623 | 6.29008811 | 4331 |
| 1711410600 | 6.41144455 | -0.02 | -0.26 | 5.91206328 | 6.59290536 | 5.20937874 | 41733 |
| 1711324200 | 6.42817228 | 0.2 | 3.23 | 6.27065524 | 6.50706942 | 6.18338073 | 2885 |
| 1711237800 | 6.22696768 | -0.07 | -1.13 | 6.33724644 | 6.58391445 | 6.11941371 | 13151 |
| 1711151400 | 6.29786892 | 0.24 | 4.01 | 6.07047613 | 6.59698414 | 5.99722602 | 36898 |
| 1711065000 | 6.0550794 | -0.01 | -0.17 | 6.16624236 | 6.18930835 | 5.78262643 | 6900 |
| 1710978600 | 6.06544871 | 0.63 | 11.65 | 5.50201058 | 6.58540282 | 5.49695742 | 32001 |
| 1710892200 | 5.43237515 | -0.48 | -8.15 | 5.91206328 | 6.00773519 | 5.20937874 | 22570 |
| 1710805800 | 5.9141496 | -0.34 | -5.43 | 3.40472825 | 6.60972667 | 3.35143957 | 8456 |
| 1710719400 | 6.25371407 | -0.02 | -0.29 | 6.33295822 | 6.52760047 | 5.8626374 | 11357 |
| 1710633000 | 6.2720953 | -0.6 | -8.77 | 6.84646746 | 7.00967673 | 6.1787626 | 10600 |
| 1710546600 | 6.8748543 | 0.24 | 3.61 | 3.40472825 | 7.39677448 | 3.35143957 | 29826 |
| 1710460200 | 6.63528369 | 0.04 | 0.60 | 6.56286425 | 6.89414318 | 6.37353041 | 6112 |
| 1710373800 | 6.59560334 | 0.37 | 5.91 | 6.22714489 | 6.77820928 | 6.21874821 | 24710 |
| 1710287400 | 6.22728162 | -0.17 | -2.68 | 6.41751782 | 6.52529036 | 6.0660293 | 17973 |
| 1710201000 | 6.39847475 | 0.44 | 7.31 | 3.40472825 | 6.92776836 | 3.35143957 | 112088 |
| 1710114600 | 5.96259261 | -0.32 | -5.07 | 6.26402477 | 6.32349999 | 5.85081662 | 5765 |
| 1710028200 | 6.28106786 | -0.05 | -0.83 | 6.32123797 | 6.53874701 | 6.03139798 | 21653 |
| 1709941800 | 6.33391989 | 1.05 | 19.85 | 5.26650278 | 7.4354999 | 5.22479145 | 98536 |
| 1709855400 | 5.28491994 | -0.07 | -1.24 | 5.36410809 | 5.48349965 | 5.15028031 | 7024 |
| 1709769000 | 5.35113199 | 0.18 | 3.49 | 5.14642728 | 5.3962536 | 5.01671997 | 11925 |
| 1709682600 | 5.1707015 | -0.4 | -7.14 | 5.61525976 | 5.62073447 | 4.58629854 | 24722 |
| 1709596200 | 5.56802053 | 0.33 | 6.40 | 3.40472825 | 5.7167173 | 3.35143957 | 30124 |
| 1709509800 | 5.23333246 | -0.14 | -2.56 | 5.3952621 | 5.66483414 | 5.18811592 | 9123 |
| 1709423400 | 5.37084806 | 0.13 | 2.39 | 5.29694778 | 5.72171793 | 5.10523223 | 22758 |
| 1709337000 | 5.2457066 | 0.3 | 6.14 | 4.90873008 | 5.29941394 | 4.90873008 | 7424 |
| 1709250600 | 4.94234544 | 0.28 | 5.99 | 4.67230551 | 5.01061221 | 4.61836399 | 9251 |
| 1709164200 | 4.66307503 | -0.28 | -5.66 | 4.90925073 | 4.95018792 | 4.60874929 | 10963 |
| 1709077800 | 4.94289018 | 0.17 | 3.46 | 4.79785322 | 5.01658134 | 4.60937648 | 9394 |
| 1708991400 | 4.77749933 | -0.27 | -5.43 | 3.40472825 | 4.88579 | 3.35143957 | 37091 |
| 1708905000 | 5.05170217 | 0.5 | 11.08 | 4.54388788 | 5.23278464 | 4.52289475 | 25913 |
| 1708818600 | 4.54777233 | 0 | 0.08 | 4.56673583 | 4.64025992 | 4.47166303 | 4019 |
| 1708732200 | 4.54424306 | -0.01 | -0.14 | 4.57939009 | 4.68148669 | 4.50013691 | 7972 |
| 1708645800 | 4.55051766 | -0.05 | -1.08 | 4.59238088 | 4.80251974 | 4.45254249 | 8432 |
| 1708559400 | 4.60012146 | -0.18 | -3.71 | 4.68380335 | 4.9744465 | 4.45829182 | 27337 |
| 1708473000 | 4.77712858 | 0.25 | 5.49 | 4.55152737 | 4.83923111 | 4.3534265 | 32241 |
| 1708386600 | 4.52851256 | -0.28 | -5.83 | 3.40472825 | 4.70498412 | 3.35143957 | 15762 |
| 1708300200 | 4.8089014 | 0.01 | 0.23 | 4.75776668 | 4.94341183 | 4.61073413 | 15695 |
| 1708213800 | 4.79804588 | 0.54 | 12.60 | 4.32521676 | 5.79528346 | 4.32521676 | 136151 |
| 1708127400 | 4.26124838 | 0.57 | 15.59 | 3.69392009 | 4.57879241 | 3.6255416 | 58580 |
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
