We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.21085023 | 5.45515749651 | 3.86515385 | 4.85106424 | 3.71601531 | 929.73355307 | CX |
4 | 0.10207987 | 2.56874224584 | 3.97392421 | 4.99741936 | 1.55949266 | 1775.88818077 | CX |
12 | -0.11642062 | -2.77692811036 | 4.1924247 | 4.99741936 | 1.55949266 | 927.40836684 | CX |
26 | 1.99102465 | 95.493731082 | 2.08497943 | 5.92349493 | 0.32067527 | 1603.0039686 | CX |
52 | 1.60261468 | 64.7942729924 | 2.4733894 | 5.92349493 | 0.32067527 | 1248.69123106 | CX |
156 | -1.88399898 | -31.6107049113 | 5.96000306 | 13.54517452 | 0.32067527 | 2843.88534272 | CX |
260 | 3.18864347 | 359.340208937 | 0.88736061 | 13.54517452 | 0.02651357 | 8938.73531003 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 4.08854151 | -0.01 | -0.23 | 4.11785591 | 4.24298169 | 4.04658528 | 587 |
1711583400 | 4.09803974 | -0.13 | -3.07 | 4.22262128 | 4.37001529 | 4.05609552 | 108 |
1711497000 | 4.22772573 | 0.14 | 3.50 | 4.08530043 | 4.3075742 | 4.08337545 | 869 |
1711410600 | 4.08483618 | 0.05 | 1.28 | 4.61642532 | 4.85106424 | 3.91981433 | 1423 |
1711324200 | 4.03325373 | 0.08 | 2.14 | 3.939408 | 4.04440192 | 3.86929011 | 330 |
1711237800 | 3.94882544 | 0.14 | 3.75 | 3.79928108 | 3.980858 | 3.72789849 | 2827 |
1711151400 | 3.80593094 | -0.04 | -1.12 | 3.86515385 | 3.92431055 | 3.71601531 | 360 |
1711065000 | 3.84920088 | -0 | -0.11 | 3.84773631 | 3.93892736 | 3.7834967 | 540 |
1710978600 | 3.85352278 | 0.15 | 4.07 | 3.69618592 | 4.16754767 | 3.41141466 | 2907 |
1710892200 | 3.70273373 | -0.35 | -8.56 | 4.05119845 | 4.15403012 | 3.54281156 | 557 |
1710805800 | 4.0493648 | -0.03 | -0.81 | 4.61642532 | 4.85106424 | 1.55949266 | 318 |
1710719400 | 4.08235139 | -0.13 | -3.08 | 4.1957818 | 4.242119 | 3.85046123 | 160 |
1710633000 | 4.2120428 | -0.17 | -3.92 | 4.37981749 | 4.4019691 | 4.0723906 | 155 |
1710546600 | 4.38366768 | -0.14 | -3.17 | 4.61642532 | 4.85106424 | 4.1624671 | 1244 |
1710460200 | 4.52722396 | -0.09 | -2.02 | 4.61642532 | 4.85106424 | 4.34532142 | 1551 |
1710373800 | 4.62070511 | -0.01 | -0.29 | 4.64279175 | 4.74538179 | 4.45154607 | 831 |
1710287400 | 4.63398262 | 0.15 | 3.28 | 4.48430903 | 4.63398262 | 4.26444037 | 335 |
1710201000 | 4.48676443 | 0.11 | 2.49 | 3.77554919 | 4.84096399 | 3.60812648 | 1380 |
1710114600 | 4.37770148 | 0.04 | 1.02 | 4.50990204 | 4.61241465 | 4.34331765 | 859 |
1710028200 | 4.33335683 | 0.01 | 0.32 | 4.32786877 | 4.34628304 | 4.30492625 | 0 |
1709941800 | 4.31960725 | -0.16 | -3.47 | 4.47290029 | 4.49569106 | 4.24834624 | 148 |
1709855400 | 4.47490597 | 0.25 | 5.93 | 4.4638898 | 4.59439647 | 4.24746976 | 1911 |
1709769000 | 4.22421393 | -0.02 | -0.53 | 4.19910634 | 4.99741936 | 4.11312505 | 21622 |
1709682600 | 4.24665598 | -0.27 | -5.98 | 4.54281329 | 4.66992375 | 3.5218752 | 2981 |
1709596200 | 4.51667544 | 0.24 | 5.62 | 3.77554919 | 4.62179936 | 3.60812648 | 509 |
1709509800 | 4.27616 | -0.11 | -2.58 | 4.378999 | 4.38329594 | 4.08008702 | 666 |
1709423400 | 4.38927852 | 0.16 | 3.86 | 4.21521645 | 4.41136197 | 4.16811403 | 727 |
1709337000 | 4.22597908 | 0.26 | 6.55 | 3.97392421 | 4.25792605 | 3.9593931 | 2029 |
1709250600 | 3.96607077 | 0.16 | 4.19 | 3.77554919 | 3.96607077 | 3.60812648 | 1315 |
1709164200 | 3.80644839 | 0.06 | 1.65 | 3.73890498 | 3.90582646 | 3.58516135 | 1022 |
1709077800 | 3.74463414 | -0.04 | -1.07 | 3.79187828 | 3.80625753 | 3.67982592 | 1326 |
1708991400 | 3.78513217 | 0.04 | 1.05 | 3.52258844 | 3.8176077 | 1.83421217 | 77 |
1708905000 | 3.74596746 | 0.06 | 1.57 | 3.68870727 | 3.84903958 | 3.68870727 | 49 |
1708818600 | 3.68823715 | -0.02 | -0.48 | 3.69860655 | 3.81871652 | 3.68019087 | 35 |
1708732200 | 3.70600992 | -0.03 | -0.78 | 3.73863983 | 3.75365714 | 3.68344098 | 0 |
1708645800 | 3.73504302 | 0.04 | 1.18 | 3.68394411 | 3.79152019 | 3.66703491 | 36 |
1708559400 | 3.69153477 | -0.08 | -2.04 | 3.76906568 | 3.77443005 | 3.61102203 | 16 |
1708473000 | 3.76853609 | -0 | -0.03 | 3.77237742 | 3.82772454 | 3.65977346 | 601 |
1708386600 | 3.76956391 | 0.08 | 2.12 | 3.52258844 | 3.7893087 | 3.50022051 | 151 |
1708300200 | 3.69129416 | 0.02 | 0.63 | 3.6616572 | 3.71097882 | 3.63064768 | 72 |
1708213800 | 3.66830302 | -0.01 | -0.38 | 3.68047556 | 3.68668692 | 3.58856154 | 186 |
1708127400 | 3.68239304 | 0.06 | 1.78 | 3.6145511 | 3.68239304 | 3.59734923 | 73 |
1708041000 | 3.61788501 | -0.01 | -0.21 | 3.62815043 | 3.6767627 | 3.57314517 | 1675 |
1707954600 | 3.62545457 | 0.03 | 0.80 | 3.5955939 | 3.7388325 | 3.56749472 | 807 |
1707868200 | 3.59652157 | -0.07 | -1.97 | 3.66276918 | 3.69149356 | 3.49401 | 108 |
1707781800 | 3.66889367 | -0.03 | -0.86 | 3.52258844 | 3.73073889 | 3.50022051 | 27 |
1707695400 | 3.70080358 | 0.13 | 3.74 | 3.56124824 | 3.92268377 | 3.51665167 | 3701 |
1707609000 | 3.56751049 | 0.1 | 2.80 | 3.47696211 | 3.60041102 | 3.44334045 | 49 |
1707522600 | 3.47043198 | 0 | 0.01 | 3.47633467 | 3.58607484 | 3.44053682 | 231 |
1707436200 | 3.46995 | 0 | 0.08 | 3.47147098 | 3.49461789 | 3.39730132 | 300 |
1707349800 | 3.46715509 | 0.06 | 1.81 | 3.4073185 | 3.47466843 | 3.35630029 | 9 |
1707263400 | 3.4054723 | 0.03 | 0.84 | 3.37853665 | 3.430005 | 3.36686785 | 6 |
1707177000 | 3.3770347 | -0.11 | -3.16 | 3.52258844 | 3.5351184 | 3.34886145 | 244 |
1707090600 | 3.48709969 | -0.03 | -0.93 | 3.52258844 | 3.53120317 | 3.47079936 | 0 |
1707004200 | 3.51992559 | 0.08 | 2.39 | 3.44129056 | 3.63848219 | 3.44129056 | 20 |
1706917800 | 3.43789739 | 0 | 0.13 | 3.43610755 | 3.45696988 | 3.38490193 | 278 |
1706831400 | 3.43334104 | -0.02 | -0.46 | 3.44848525 | 3.449173 | 3.29492555 | 735 |
1706745000 | 3.44906625 | -0 | -0.04 | 3.47374707 | 3.53382511 | 3.42420487 | 622 |
1706658600 | 3.45031802 | -0.13 | -3.61 | 3.5798784 | 3.5798784 | 3.45031802 | 37 |
1706572200 | 3.57958092 | 0.09 | 2.58 | 3.69762997 | 3.70031122 | 3.47014734 | 40 |
1706485800 | 3.48954878 | -0.01 | -0.25 | 3.49693762 | 3.55414443 | 3.45877004 | 0 |
1706399400 | 3.4982024 | -0.02 | -0.63 | 3.51733123 | 3.52548996 | 3.43759013 | 10 |
1706313000 | 3.52039588 | 0.07 | 2.03 | 3.4534849 | 3.5521042 | 3.36663836 | 53 |
1706226600 | 3.45041192 | -0.04 | -1.08 | 3.48320264 | 3.49336621 | 3.40344143 | 48 |
1706140200 | 3.48804986 | 0.06 | 1.80 | 3.43885779 | 3.5208824 | 3.38474308 | 40 |
1706053800 | 3.42627666 | 0.06 | 1.91 | 3.36175987 | 3.48935786 | 3.18073602 | 2276 |
1705967400 | 3.3619125 | -0.23 | -6.40 | 3.69762997 | 3.70031122 | 3.35529875 | 24 |
1705881000 | 3.59162672 | -0.09 | -2.39 | 3.68294616 | 3.68294616 | 3.5845602 | 160 |
1705794600 | 3.67964259 | 0.02 | 0.51 | 3.88821519 | 4.0123671 | 3.65677966 | 1356 |
1705708200 | 3.66108406 | -0.04 | -1.15 | 3.69762997 | 3.70031122 | 3.56556666 | 193 |
1705621800 | 3.70377052 | -0.03 | -0.89 | 3.74401366 | 3.83960265 | 3.6480483 | 203 |
1705535400 | 3.73701651 | -0 | -0.01 | 3.73308008 | 3.77354593 | 3.62605393 | 326 |
1705449000 | 3.73735141 | 0.03 | 0.91 | 4.02027677 | 4.09590496 | 3.64733384 | 80 |
1705362600 | 3.70366801 | 0.05 | 1.39 | 3.63123986 | 3.76523784 | 3.63123986 | 13 |
1705276200 | 3.65302973 | -0.07 | -1.96 | 3.7255425 | 3.7515192 | 3.640688 | 16 |
1705189800 | 3.726018 | 0.09 | 2.37 | 3.65399874 | 3.76020074 | 3.57620155 | 44 |
1705103400 | 3.63981614 | -0.12 | -3.18 | 3.75501227 | 3.76734842 | 3.5608455 | 413 |
1705017000 | 3.7594141 | 0.17 | 4.77 | 3.8222991 | 3.87762826 | 3.61610509 | 1024 |
1704930600 | 3.58825468 | -0.07 | -1.88 | 3.66949077 | 3.6710403 | 3.4098988 | 29 |
1704844200 | 3.6570034 | -0.06 | -1.69 | 3.72412686 | 3.73473063 | 3.39804477 | 208 |
1704757800 | 3.72002114 | 0.11 | 3.09 | 4.02027677 | 4.87559592 | 3.39354044 | 66 |
1704671400 | 3.6086157 | -0.22 | -5.86 | 4.032186 | 4.23591586 | 3.6023742 | 4686 |
1704585000 | 3.8333507 | -0.08 | -2.05 | 3.91243551 | 3.93505427 | 3.78902655 | 1510 |
1704498600 | 3.91376402 | -0.27 | -6.52 | 4.1924247 | 4.19469038 | 3.79711108 | 329 |
1704412200 | 4.18671081 | 0.27 | 6.79 | 4.5151875 | 4.5151875 | 3.97809963 | 2018 |
1704325800 | 3.92046059 | -0.29 | -6.87 | 4.2265974 | 4.27702092 | 3.71155017 | 1789 |
1704239400 | 4.20985766 | -0.01 | -0.15 | 4.02027677 | 4.30155666 | 2.88348112 | 24 |
1704153000 | 4.21638042 | 0.07 | 1.61 | 4.16859111 | 4.28268001 | 4.129123 | 92 |
1704066600 | 4.14966713 | 0.06 | 1.41 | 4.0896707 | 4.18851935 | 3.99032962 | 1727 |
1703980200 | 4.09181102 | 0.03 | 0.73 | 4.15307359 | 4.1654377 | 4.03753007 | 18 |
1703893800 | 4.06227103 | 0.03 | 0.81 | 4.02027677 | 4.24126331 | 3.95718558 | 3980 |
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