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 | 0.19483215 | 4.62310210026 | 4.2143164 | 4.73397357 | 3.99972219 | 922.91794784 | CX |
4 | 0.28900969 | 7.01456188299 | 4.12013886 | 5.63104848 | 3.71127138 | 1803.14417324 | CX |
12 | 0.13646637 | 3.19392747344 | 4.27268218 | 5.63104848 | 3.45862159 | 945.17734282 | CX |
26 | 2.27427205 | 106.529443272 | 2.1348765 | 6.52059524 | 0.34905244 | 1604.63306238 | CX |
52 | 1.55582973 | 54.5270202227 | 2.85331882 | 6.52059524 | 0.34905244 | 1250.98736859 | CX |
156 | -2.4163953 | -35.4022383139 | 6.82554385 | 16.43721305 | 0.34905244 | 2851.56543326 | CX |
260 | 3.39235391 | 333.632158997 | 1.01679464 | 16.43721305 | 0.0297945 | 8954.66214179 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711583400 | 4.43989625 | -0.14 | -3.09 | 4.58165838 | 4.73397357 | 4.38521004 | 108 |
1711497000 | 4.58148167 | 0.14 | 3.16 | 4.43177924 | 4.67733867 | 4.43066146 | 869 |
1711410600 | 4.44111521 | 0.08 | 1.78 | 4.10362106 | 4.52206315 | 4.03156175 | 1423 |
1711324200 | 4.36337409 | 0.1 | 2.24 | 4.24985125 | 4.37870577 | 4.17628696 | 330 |
1711237800 | 4.26797584 | 0.16 | 3.97 | 4.10362106 | 4.30094086 | 4.02443784 | 2827 |
1711151400 | 4.10493967 | -0.07 | -1.79 | 4.18166044 | 4.2539203 | 3.99972219 | 360 |
1711065000 | 4.17978099 | -0.03 | -0.67 | 4.2143164 | 4.27409821 | 4.12360915 | 540 |
1710978600 | 4.2078022 | 0.18 | 4.49 | 4.02315271 | 4.52707255 | 3.71127138 | 2907 |
1710892200 | 4.02693028 | -0.38 | -8.59 | 4.4012293 | 4.51483212 | 3.87348792 | 557 |
1710805800 | 4.4054036 | -0.04 | -0.85 | 5.05735811 | 5.31118442 | 4.29946099 | 318 |
1710719400 | 4.44303225 | -0.12 | -2.69 | 4.5948343 | 4.6182878 | 4.19728361 | 160 |
1710633000 | 4.5656919 | -0.2 | -4.22 | 4.76210498 | 4.7922 | 4.43784 | 155 |
1710546600 | 4.76684446 | -0.15 | -2.97 | 5.05735811 | 5.31118442 | 4.52958339 | 1244 |
1710460200 | 4.91270963 | -0.15 | -2.95 | 5.05735811 | 5.31118442 | 4.71732099 | 1551 |
1710373800 | 5.0621059 | -0 | -0.01 | 5.05736328 | 5.18787786 | 4.86375505 | 831 |
1710287400 | 5.06244746 | 0.12 | 2.41 | 4.95503096 | 5.06244746 | 4.64039442 | 335 |
1710201000 | 4.94351375 | 0.15 | 3.23 | 4.89805872 | 5.288734 | 4.686555 | 1380 |
1710114600 | 4.78881901 | 0.04 | 0.93 | 4.93583214 | 5.05109868 | 4.73629684 | 859 |
1710028200 | 4.74471153 | 0.01 | 0.30 | 4.73068009 | 4.75627974 | 4.71280875 | 0 |
1709941800 | 4.7305499 | -0.17 | -3.56 | 4.89805872 | 4.92112077 | 4.65611351 | 148 |
1709855400 | 4.90526397 | 0.3 | 6.63 | 4.85754625 | 5.00284327 | 4.61980187 | 1911 |
1709769000 | 4.60046225 | -0 | -0.02 | 4.55676292 | 5.63104848 | 4.45994658 | 21622 |
1709682600 | 4.60146043 | -0.31 | -6.27 | 4.94518426 | 5.09314107 | 4.3802367 | 2981 |
1709596200 | 4.90909575 | 0.27 | 5.89 | 4.30408417 | 5.0189258 | 4.29399092 | 509 |
1709509800 | 4.6360191 | -0.12 | -2.54 | 4.75475929 | 4.75475929 | 4.4297608 | 666 |
1709423400 | 4.75705232 | 0.17 | 3.78 | 4.57895691 | 4.78564693 | 4.51832827 | 727 |
1709337000 | 4.58375521 | 0.26 | 6.06 | 4.30408417 | 4.623843 | 4.29399092 | 2029 |
1709250600 | 4.32167159 | 0.19 | 4.60 | 4.12013886 | 4.32337147 | 3.92409311 | 1323 |
1709164200 | 4.13174028 | 0.07 | 1.68 | 4.05785192 | 4.26053893 | 3.88846628 | 1022 |
1709077800 | 4.06335177 | -0.06 | -1.53 | 4.13403437 | 4.15813037 | 3.99964528 | 1326 |
1708991400 | 4.12639978 | 0.07 | 1.79 | 4.06574822 | 4.16467783 | 3.91772868 | 77 |
1708905000 | 4.05368739 | 0.06 | 1.52 | 3.99376733 | 4.16750815 | 3.98989328 | 49 |
1708818600 | 3.99310978 | -0.02 | -0.46 | 4.00215919 | 4.1361528 | 3.9838212 | 35 |
1708732200 | 4.01161529 | -0.03 | -0.84 | 4.04551563 | 4.06076321 | 3.98551894 | 0 |
1708645800 | 4.0457601 | 0.05 | 1.13 | 3.98761748 | 4.10277824 | 3.96956098 | 36 |
1708559400 | 4.00053192 | -0.07 | -1.81 | 4.06994493 | 4.07989255 | 3.902745 | 16 |
1708473000 | 4.07413721 | 0.01 | 0.29 | 4.06574822 | 4.13718207 | 3.95383256 | 601 |
1708386600 | 4.06246461 | 0.08 | 2.01 | 3.89448008 | 4.34436672 | 3.87250787 | 151 |
1708300200 | 3.98252805 | 0.03 | 0.77 | 3.94460767 | 4.0022318 | 3.91287483 | 72 |
1708213800 | 3.95212499 | -0.02 | -0.43 | 3.96440776 | 3.96976037 | 3.87062982 | 186 |
1708127400 | 3.96921628 | 0.07 | 1.88 | 3.89448008 | 3.9700006 | 3.87250787 | 73 |
1708041000 | 3.89586328 | 0 | 0.11 | 3.88828436 | 3.96266904 | 3.85054916 | 1675 |
1707954600 | 3.89150754 | 0.04 | 1.08 | 3.8547973 | 4.00675 | 3.8190326 | 807 |
1707868200 | 3.84992875 | -0.11 | -2.86 | 3.95855606 | 3.99122005 | 3.75084267 | 108 |
1707781800 | 3.96334411 | -0.05 | -1.23 | 3.74340367 | 4.01946407 | 3.70713199 | 27 |
1707695400 | 4.01279129 | 0.14 | 3.64 | 3.86179442 | 4.25174145 | 3.84314629 | 3701 |
1707609000 | 3.87171121 | 0.08 | 2.03 | 3.79969855 | 3.8996327 | 3.77347426 | 49 |
1707522600 | 3.79452722 | 0.05 | 1.39 | 3.74340367 | 3.87815097 | 3.70713199 | 231 |
1707436200 | 3.7426026 | 0 | 0.12 | 3.74931071 | 3.76748756 | 3.6672933 | 300 |
1707349800 | 3.73822093 | 0.07 | 1.98 | 3.6642293 | 3.74614449 | 3.61006798 | 9 |
1707263400 | 3.66569045 | 0.04 | 1.12 | 3.62565545 | 3.6846565 | 3.6143139 | 6 |
1707177000 | 3.6252415 | -0.13 | -3.52 | 3.81132842 | 3.879232 | 3.59539375 | 244 |
1707090600 | 3.75762739 | -0.04 | -0.98 | 3.79563148 | 3.80595079 | 3.74218375 | 0 |
1707004200 | 3.79479774 | 0.08 | 2.24 | 3.71332164 | 3.92634716 | 3.71233018 | 20 |
1706917800 | 3.71182886 | -0.02 | -0.49 | 3.73324871 | 3.7607543 | 3.66051634 | 278 |
1706831400 | 3.73021266 | 0 | 0.04 | 3.7261875 | 3.74984775 | 3.5637389 | 735 |
1706745000 | 3.72872237 | -0.02 | -0.50 | 3.76369046 | 3.83493796 | 3.7035845 | 622 |
1706658600 | 3.7473996 | -0.13 | -3.27 | 3.86904268 | 3.86982758 | 3.7375521 | 37 |
1706572200 | 3.87422604 | 0.09 | 2.36 | 3.81132842 | 3.879232 | 3.74033009 | 40 |
1706485800 | 3.78503403 | -0.01 | -0.20 | 3.7925444 | 3.85219435 | 3.74641005 | 0 |
1706399400 | 3.79273794 | -0.03 | -0.70 | 3.81132842 | 3.82350222 | 3.72849967 | 10 |
1706313000 | 3.81948624 | 0.08 | 2.15 | 3.73896339 | 3.86122809 | 3.65976604 | 53 |
1706226600 | 3.73921159 | -0.06 | -1.55 | 3.78847661 | 3.7986695 | 3.6814507 | 48 |
1706140200 | 3.79810769 | 0.08 | 2.15 | 3.73144155 | 3.8211166 | 3.69380372 | 40 |
1706053800 | 3.71816729 | 0.06 | 1.69 | 3.65555837 | 3.80035172 | 3.45862159 | 2276 |
1705967400 | 3.65645562 | -0.25 | -6.50 | 4.02660277 | 4.0289262 | 3.65624842 | 24 |
1705881000 | 3.9107867 | -0.1 | -2.39 | 4.00683096 | 4.00690975 | 3.90518845 | 160 |
1705794600 | 4.00635435 | 0.02 | 0.61 | 4.23363264 | 4.36688805 | 3.98059485 | 1356 |
1705708200 | 3.9820304 | -0.04 | -1.02 | 4.02660277 | 4.03349518 | 3.87663662 | 193 |
1705621800 | 4.0228656 | -0.04 | -1.11 | 4.06631207 | 4.1801487 | 3.96117832 | 203 |
1705535400 | 4.06783099 | 0.01 | 0.27 | 4.05740489 | 4.100707 | 3.93170002 | 326 |
1705449000 | 4.05676179 | 0.01 | 0.15 | 3.98591736 | 4.09875609 | 3.90654355 | 80 |
1705362600 | 4.05051925 | 0.06 | 1.52 | 3.97795417 | 4.11736276 | 3.97763942 | 13 |
1705276200 | 3.9900382 | -0.08 | -2.00 | 4.07320147 | 4.09346189 | 3.97367892 | 16 |
1705189800 | 4.07156385 | 0.09 | 2.27 | 3.98591736 | 4.0990525 | 3.90654355 | 44 |
1705103400 | 3.98129501 | -0.15 | -3.53 | 4.11926215 | 4.13357789 | 3.86512186 | 413 |
1705017000 | 4.12710669 | 0.2 | 5.19 | 4.188465 | 4.23948 | 3.96958056 | 1024 |
1704930600 | 3.92354019 | -0.07 | -1.76 | 4.00312201 | 4.01807964 | 3.72638848 | 29 |
1704844200 | 3.99381353 | -0.08 | -2.02 | 4.08212384 | 4.0895783 | 3.68602326 | 208 |
1704757800 | 4.07605327 | 0.14 | 3.48 | 3.9593592 | 5.33350802 | 3.5111799 | 66 |
1704671400 | 3.9389292 | -0.24 | -5.69 | 4.39927 | 4.62755364 | 3.9283866 | 4686 |
1704585000 | 4.17644985 | -0.09 | -2.10 | 4.27694236 | 4.30152996 | 4.12984665 | 1510 |
1704498600 | 4.26613517 | -0.31 | -6.83 | 4.58070821 | 4.58664266 | 4.14608227 | 329 |
1704412200 | 4.57909179 | 0.31 | 7.34 | 4.27268218 | 4.9292197 | 4.27268218 | 2018 |
1704325800 | 4.26611628 | -0.34 | -7.35 | 4.62009421 | 4.65811229 | 4.02692728 | 1789 |
1704239400 | 4.60466646 | -0.05 | -0.98 | 4.80918027 | 4.92435014 | 3.18591589 | 24 |
1704153000 | 4.65023222 | 0.08 | 1.86 | 4.58108882 | 4.70364788 | 4.5509652 | 92 |
1704066600 | 4.56535378 | 0.07 | 1.50 | 4.49694043 | 4.61578352 | 4.40125274 | 1727 |
1703980200 | 4.49807028 | 0.02 | 0.51 | 4.56522254 | 4.5835325 | 4.44641037 | 18 |
1703893800 | 4.47518644 | 0.02 | 0.40 | 4.45541484 | 4.67708163 | 4.36405686 | 3980 |
1703807400 | 4.45732763 | -0.13 | -2.81 | 4.5932077 | 4.61148092 | 4.41968052 | 35 |
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