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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 14.53041321 | 71895.4028824 | 0.02021049 | 13.7895597 | 0.01864 | 561987.304856 | CX |
| 260 | 14.50102788 | 29238.4073497 | 0.04959582 | 13.7895597 | 0.00031849 | 49666380.3341 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 14.69025375 | -0.01 | -0.07 | 14.7081831 | 14.8599 | 14.36154615 | 0 |
| 1714002600 | 14.7009327 | -0.5 | -3.26 | 15.2460636 | 15.3432714 | 14.5616475 | 0 |
| 1713916200 | 15.19710915 | 15.12 | 19,517.75 | 15.41435325 | 15.49700895 | 15.12415485 | 0 |
| 1713829800 | 0.0774661 | -14.888103 | -99.48 | 14.94117915 | 15.11949795 | 0.07624299 | 0 |
| 1713743400 | 14.96556945 | -0 | -0.02 | 14.96910915 | 15.1552341 | 14.8359999 | 0 |
| 1713657000 | 14.9687985 | 0.2 | 1.38 | 14.72782815 | 15.0912174 | 14.5880556 | 0 |
| 1713570600 | 14.76555075 | 0.2 | 1.41 | 14.5193421 | 14.99214285 | 13.78020885 | 0 |
| 1713484200 | 14.5608324 | 0.52 | 3.68 | 14.06646855 | 14.67093075 | 13.90174425 | 0 |
| 1713397800 | 14.04457485 | -0.57 | -3.89 | 14.6172396 | 14.78218905 | 13.70985375 | 0 |
| 1713311400 | 14.6131128 | 14.54 | 19,957.54 | 14.5162071 | 14.7330978 | 14.1696984 | 0 |
| 1713225000 | 0.07285596 | -15.004348 | -99.52 | 14.94117915 | 15.11949795 | 0.07195466 | 0 |
| 1713138600 | 15.07720395 | 0.05 | 0.31 | 14.94117915 | 15.13503615 | 14.4423123 | 0 |
| 1713052200 | 15.0305865 | -0.41 | -2.67 | 15.4421607 | 15.6278268 | 14.29813935 | 0 |
| 1712965800 | 15.44251125 | -0.46 | -2.92 | 15.9399645 | 16.2081609 | 15.14533605 | 0 |
| 1712879400 | 15.90748875 | -0.12 | -0.73 | 16.01391345 | 16.17375 | 15.82408635 | 0 |
| 1712793000 | 16.0245012 | 0.48 | 3.08 | 15.54553305 | 16.1424684 | 15.30381885 | 0 |
| 1712706600 | 15.54503715 | 15.46 | 19,142.35 | 16.08441675 | 16.0954662 | 15.3720222 | 0 |
| 1712620200 | 0.08078554 | -15.510975 | -99.48 | 14.8853448 | 15.1633281 | 0.07856441 | 0 |
| 1712533800 | 15.59176005 | 0.11 | 0.73 | 15.4601271 | 15.74484495 | 15.4569237 | 0 |
| 1712447400 | 15.478407 | 0.2 | 1.29 | 15.23755065 | 15.63861405 | 15.1856778 | 0 |
| 1712361000 | 15.28057995 | -0.14 | -0.92 | 15.42360435 | 15.4836282 | 14.96298165 | 0 |
| 1712274600 | 15.4228092 | 0.52 | 3.51 | 14.8853448 | 15.565617 | 14.67042915 | 0 |
| 1712188200 | 14.899572 | 0.05 | 0.36 | 14.84370345 | 15.1089444 | 14.66365185 | 0 |
| 1712101800 | 14.84567565 | 14.77 | 18,566.44 | 15.8121363 | 15.81437925 | 14.6661171 | 0 |
| 1712015400 | 0.07953135 | -15.880018 | -99.50 | 15.6498117 | 15.95998005 | 0.0777862 | 0 |
| 1711929000 | 15.9595497 | 0.27 | 1.75 | 15.69902835 | 15.9627474 | 15.69902835 | 0 |
| 1711842600 | 15.68488095 | -0.08 | -0.53 | 15.7659549 | 15.8474706 | 15.6602028 | 0 |
| 1711756200 | 15.7685256 | -0.21 | -1.33 | 15.96102315 | 15.98289405 | 15.6046164 | 0 |
| 1711669800 | 15.98157735 | 0.35 | 2.25 | 15.69620115 | 16.12188 | 15.54830325 | 0 |
| 1711583400 | 15.629913 | -0.08 | -0.49 | 15.67499715 | 16.0436304 | 15.4111413 | 0 |
| 1711497000 | 15.70683165 | 15.63 | 19,902.80 | 15.6498117 | 15.95998005 | 15.5864619 | 0 |
| 1711410600 | 0.07852317 | -15.138929 | -99.48 | 15.14278815 | 15.21418635 | 0.07542813 | 0 |
| 1711324200 | 15.21745245 | 0.66 | 4.54 | 14.5484919 | 15.27142005 | 14.46611835 | 0 |
| 1711237800 | 14.55614985 | 0.19 | 1.29 | 14.4177795 | 14.91645255 | 14.2641645 | 0 |
| 1711151400 | 14.37063765 | -0.35 | -2.40 | 14.7517539 | 15.01405935 | 14.12252235 | 0 |
| 1711065000 | 14.7243825 | -0.4 | -2.66 | 15.1120395 | 15.1972203 | 14.6559768 | 0 |
| 1710978600 | 15.12646905 | 1.25 | 9.00 | 13.9107873 | 15.16092555 | 13.62533985 | 0 |
| 1710892200 | 13.87797525 | 13.8 | 18,158.95 | 15.14278815 | 15.21418635 | 13.85120805 | 0 |
| 1710805800 | 0.07600641 | -15.167823 | -99.50 | 10.24006995 | 10.7611725 | 0.07168318 | 0 |
| 1710719400 | 15.2438292 | 0.65 | 4.44 | 14.7362271 | 15.375693 | 14.49937215 | 0 |
| 1710633000 | 14.5957962 | 14.52 | 18,554.81 | 15.529194 | 15.6501594 | 14.52447495 | 0 |
| 1710546600 | 0.07824147 | -15.938154 | -99.51 | 10.24006995 | 10.7611725 | 0.07168318 | 0 |
| 1710460200 | 16.0163958 | -0.22 | -1.34 | 16.239072 | 16.3875 | 15.4105029 | 0 |
| 1710373800 | 16.23410445 | 0.4 | 2.51 | 15.8359623 | 16.3155432 | 15.80191905 | 0 |
| 1710287400 | 15.83631 | 15.76 | 19,835.11 | 15.8766717 | 16.26536895 | 15.4117854 | 0 |
| 1710201000 | 0.0794393 | -15.106789 | -99.48 | 10.24006995 | 10.7611725 | 0.07168318 | 0 |
| 1710114600 | 15.18622785 | 0.01 | 0.10 | 15.17164155 | 15.43642365 | 15.10674705 | 0 |
| 1710028200 | 15.1716615 | 0.03 | 0.17 | 15.12511815 | 15.22185855 | 15.08093175 | 0 |
| 1709941800 | 15.14529045 | 0.23 | 1.56 | 14.8933647 | 15.39 | 14.7213045 | 0 |
| 1709855400 | 14.9128929 | 0.15 | 0.99 | 14.80219605 | 15.1500357 | 14.69479665 | 0 |
| 1709769000 | 14.76638865 | 0.33 | 2.27 | 14.29563135 | 15.12637785 | 14.1113817 | 0 |
| 1709682600 | 14.43905475 | 14.36 | 18,817.75 | 15.3407691 | 15.4167786 | 12.58291815 | 0 |
| 1709596200 | 0.07632543 | -14.093347 | -99.46 | 10.24006995 | 10.7611725 | 0.07168318 | 0 |
| 1709509800 | 14.16967275 | 0.21 | 1.49 | 13.93935 | 14.21617905 | 13.85425185 | 0 |
| 1709423400 | 13.96106985 | -0.11 | -0.77 | 14.0548377 | 14.0548377 | 13.86372525 | 0 |
| 1709337000 | 14.06951235 | 0.2 | 1.46 | 13.80762015 | 14.21563185 | 13.71658545 | 0 |
| 1709250600 | 13.86659235 | 0.07 | 0.53 | 13.732155 | 14.20041 | 13.26105 | 0 |
| 1709164200 | 13.79321625 | 1.04 | 8.13 | 12.7775019 | 14.364 | 12.7164207 | 0 |
| 1709077800 | 12.7555569 | 12.69 | 20,757.14 | 12.2131848 | 12.861195 | 11.99118975 | 0 |
| 1708991400 | 0.06115678 | -11.579651 | -99.47 | 10.24006995 | 10.7611725 | 0.05745654 | 0 |
| 1708905000 | 11.6408079 | 0.03 | 0.22 | 11.60505465 | 11.6864535 | 11.5425 | 0 |
| 1708818600 | 11.6149755 | 0.17 | 1.52 | 11.40583395 | 11.6301147 | 11.3818341 | 0 |
| 1708732200 | 11.44089465 | -0.1 | -0.89 | 11.57334555 | 11.5948488 | 11.36710815 | 0 |
| 1708645800 | 11.54336925 | -0.16 | -1.37 | 11.6838828 | 11.71897485 | 11.4969 | 0 |
| 1708559400 | 11.7035763 | -0.08 | -0.71 | 11.8089522 | 11.8199247 | 11.44799685 | 0 |
| 1708473000 | 11.7866994 | 11.73 | 19,945.01 | 11.72649885 | 11.90641365 | 11.5119537 | 0 |
| 1708386600 | 0.05880117 | -11.720631 | -99.50 | 10.24006995 | 10.7611725 | 0.0586886 | 0 |
| 1708300200 | 11.7794319 | 0.07 | 0.61 | 11.68934055 | 11.8359474 | 11.6078106 | 0 |
| 1708213800 | 11.7075606 | -0.07 | -0.59 | 11.76564645 | 11.77818075 | 11.460477 | 0 |
| 1708127400 | 11.777112 | 0.07 | 0.61 | 11.73915285 | 11.86047165 | 11.676849 | 0 |
| 1708041000 | 11.70552855 | 0 | 0.01 | 11.7103251 | 11.93419545 | 11.6020707 | 0 |
| 1707954600 | 11.7047277 | 0.47 | 4.15 | 11.23649835 | 11.8099326 | 11.1440358 | 0 |
| 1707868200 | 11.2388553 | 11.18 | 19,847.31 | 11.2316277 | 11.3166603 | 10.96111425 | 0 |
| 1707781800 | 0.05634271 | -10.714038 | -99.48 | 10.24006995 | 10.7611725 | 0.05358776 | 0 |
| 1707695400 | 10.77038085 | 0.09 | 0.81 | 10.6935819 | 10.8838023 | 10.6462776 | 0 |
| 1707609000 | 10.6843536 | 0.21 | 1.96 | 10.5019251 | 10.7758101 | 10.43120235 | 0 |
| 1707522600 | 10.47925905 | 0.25 | 2.42 | 10.24006995 | 10.82143005 | 10.22474265 | 0 |
| 1707436200 | 10.23186195 | 0.25 | 2.49 | 10.00564605 | 10.28302515 | 10.00564605 | 0 |
| 1707349800 | 9.98359275 | 0.23 | 2.39 | 9.74637015 | 9.99155565 | 9.6715377 | 0 |
| 1707263400 | 9.75018345 | 9.7 | 19,936.55 | 9.69606765 | 9.8145849 | 9.66636495 | 0 |
| 1707177000 | 0.04866199 | -9.562667 | -99.49 | 9.60424065 | 9.685668 | 0.04827735 | 0 |
| 1707090600 | 9.6113286 | -0.08 | -0.80 | 9.69317775 | 9.7209567 | 9.5446386 | 0 |
| 1707004200 | 9.68930175 | -0.04 | -0.44 | 9.76263225 | 9.76263225 | 9.6657066 | 0 |
| 1706917800 | 9.73221705 | 0.11 | 1.11 | 9.64396965 | 9.7652856 | 9.56896905 | 0 |
| 1706831400 | 9.625704 | 0.05 | 0.56 | 9.56688 | 9.65309535 | 9.41656245 | 0 |
| 1706745000 | 9.57221805 | -0.04 | -0.44 | 9.6435963 | 9.7831779 | 9.5113107 | 0 |
| 1706658600 | 9.6145605 | 9.57 | 19,639.43 | 9.6780699 | 9.8365071 | 9.6145605 | 0 |
| 1706572200 | 0.04870738 | -9.390362 | -99.48 | 9.60424065 | 9.685668 | 0.04720026 | 0 |
| 1706485800 | 9.4390689 | -0.03 | -0.28 | 9.46273815 | 9.6008007 | 9.3687765 | 0 |
| 1706399400 | 9.4658646 | 0.07 | 0.75 | 9.3970314 | 9.47899455 | 9.2966259 | 0 |
| 1706313000 | 9.39553515 | 0.44 | 4.97 | 8.95746735 | 9.47127105 | 8.9405754 | 0 |
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
