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 | -0.46287256 | -3.04759980148 | 15.18810179 | 15.76943967 | 13.30791657 | 4653.57224537 | CX |
| 4 | -1.1832162 | -7.43766073943 | 15.90844543 | 16.66960341 | 13.30791657 | 4653.57224537 | CX |
| 12 | 4.87185897 | 49.4435796225 | 9.85337026 | 16.66960341 | 8.85220272 | 2550.11736851 | CX |
| 26 | 5.25935151 | 55.561160471 | 9.46587772 | 16.66960341 | 0.10238651 | 5903.88741052 | CX |
| 52 | 6.16137499 | 71.9462851343 | 8.56385424 | 16.66960341 | 0.10238651 | 9560.2538978 | CX |
| 156 | 6.16137499 | 71.9462851343 | 8.56385424 | 16.66960341 | 0.10238651 | 9560.2538978 | CX |
| 260 | 6.16137499 | 71.9462851343 | 8.56385424 | 16.66960341 | 0.10238651 | 9560.2538978 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 14.79003735 | -0.14 | -0.96 | 14.93629165 | 15.00625082 | 14.69999548 | 0 |
| 1714089000 | 14.93302952 | -0.01 | -0.07 | 14.95125517 | 15.1054794 | 14.59888959 | 0 |
| 1714002600 | 14.94388495 | -0.5 | -3.26 | 15.49802486 | 15.59683914 | 14.80229788 | 0 |
| 1713916200 | 15.44826137 | -0.25 | -1.57 | 15.66909571 | 15.75311741 | 15.3741014 | 0 |
| 1713829800 | 15.69419909 | 0.48 | 3.16 | 15.18810179 | 15.76943967 | 13.30791657 | 4653 |
| 1713743400 | 15.21289517 | -0 | -0.02 | 15.21649337 | 15.40569428 | 15.08118431 | 0 |
| 1713657000 | 15.21617759 | 0.21 | 1.38 | 14.97122488 | 15.34061962 | 14.82914241 | 0 |
| 1713570600 | 15.0095709 | 0.21 | 1.41 | 14.75929333 | 15.23990773 | 14.00794493 | 0 |
| 1713484200 | 14.80146931 | 0.52 | 3.68 | 14.29893545 | 14.91338718 | 14.13148886 | 0 |
| 1713397800 | 14.27667992 | -0.58 | -3.89 | 14.85880871 | 15.02648417 | 13.93642712 | 0 |
| 1713311400 | 14.85461371 | 0.09 | 0.64 | 14.75610652 | 14.97658162 | 14.40387131 | 0 |
| 1713225000 | 14.76021171 | -0.57 | -3.69 | 15.18810179 | 15.51971544 | 14.57761329 | 4653 |
| 1713138600 | 15.32637458 | 0.05 | 0.31 | 15.18810179 | 15.38516253 | 14.68099051 | 0 |
| 1713052200 | 15.27898671 | -0.42 | -2.67 | 15.69736272 | 15.8860972 | 14.53443491 | 0 |
| 1712965800 | 15.69771906 | -0.47 | -2.92 | 16.20339338 | 16.47602208 | 15.39563265 | 0 |
| 1712879400 | 16.17038093 | -0.12 | -0.73 | 16.27856444 | 16.4410425 | 16.08560019 | 0 |
| 1712793000 | 16.28932716 | 0.49 | 3.08 | 15.80244343 | 16.40924393 | 15.55673459 | 0 |
| 1712706600 | 15.80193934 | -0.56 | -3.45 | 16.3502329 | 16.36146495 | 15.62606509 | 0 |
| 1712620200 | 16.36670001 | 0.52 | 3.26 | 15.1313447 | 16.66960341 | 14.91287729 | 4653 |
| 1712533800 | 15.8494344 | 0.12 | 0.73 | 15.71562604 | 16.00504922 | 15.7123697 | 0 |
| 1712447400 | 15.73420804 | 0.2 | 1.29 | 15.48937122 | 15.89706272 | 15.4366411 | 0 |
| 1712361000 | 15.53311163 | -0.14 | -0.92 | 15.6784997 | 15.73951552 | 15.2102646 | 0 |
| 1712274600 | 15.67769141 | 0.53 | 3.51 | 15.1313447 | 15.8228593 | 14.91287729 | 0 |
| 1712188200 | 15.14580703 | 0.05 | 0.36 | 15.08901518 | 15.35863958 | 14.90598799 | 0 |
| 1712101800 | 15.09101997 | -1.02 | -6.34 | 16.07345265 | 16.07573267 | 14.90849398 | 0 |
| 1712015400 | 16.11260696 | -0.11 | -0.68 | 15.90844543 | 16.22373972 | 13.38840858 | 4653 |
| 1711929000 | 16.22330225 | 0.28 | 1.75 | 15.95847545 | 16.2265528 | 15.95847545 | 0 |
| 1711842600 | 15.94409424 | -0.09 | -0.53 | 16.02650804 | 16.1093709 | 15.91900825 | 0 |
| 1711756200 | 16.02912123 | -0.22 | -1.33 | 16.22480005 | 16.2470324 | 15.86250321 | 0 |
| 1711669800 | 16.24569394 | 0.36 | 2.25 | 15.95560152 | 16.38831528 | 15.80525941 | 0 |
| 1711583400 | 15.88821787 | -0.08 | -0.49 | 15.9340471 | 16.3087725 | 15.66583068 | 0 |
| 1711497000 | 15.9664077 | 0.06 | 0.36 | 15.90844543 | 16.22373972 | 15.84404869 | 0 |
| 1711410600 | 15.90835562 | 0.44 | 2.84 | 15.36178583 | 16.20510847 | 15.28131888 | 4653 |
| 1711324200 | 15.46894087 | 0.67 | 4.54 | 14.78892487 | 15.52380036 | 14.70518999 | 0 |
| 1711237800 | 14.79670937 | 0.19 | 1.29 | 14.65605227 | 15.16296655 | 14.49989858 | 0 |
| 1711151400 | 14.60813134 | -0.36 | -2.40 | 14.99554604 | 15.26218643 | 14.35591561 | 0 |
| 1711065000 | 14.96772229 | -0.41 | -2.66 | 15.36178583 | 15.44837436 | 14.8981861 | 0 |
| 1710978600 | 15.37645385 | 1.27 | 9.00 | 14.14068136 | 15.41147979 | 13.85051651 | 0 |
| 1710892200 | 14.10732705 | -1.29 | -8.38 | 15.39304264 | 15.46562079 | 14.08011748 | 0 |
| 1710805800 | 15.39847471 | -0.1 | -0.63 | 9.31522994 | 15.61478958 | 9.25971625 | 4653 |
| 1710719400 | 15.49575353 | 0.66 | 4.44 | 14.97976264 | 15.62979655 | 14.73899335 | 0 |
| 1710633000 | 14.83701093 | -1.01 | -6.40 | 15.78583436 | 15.90879887 | 14.764511 | 0 |
| 1710546600 | 15.85128564 | -0.43 | -2.64 | 9.31522994 | 16.00651516 | 9.25971625 | 4653 |
| 1710460200 | 16.28108781 | -0.22 | -1.34 | 16.50744403 | 16.658325 | 15.66518173 | 0 |
| 1710373800 | 16.50239438 | 0.4 | 2.51 | 16.09767241 | 16.58517901 | 16.06306655 | 0 |
| 1710287400 | 16.09802586 | 0 | 0.03 | 16.13905459 | 16.53417557 | 15.66648543 | 0 |
| 1710201000 | 16.09395833 | 0.66 | 4.25 | 9.31522994 | 16.44416847 | 9.25971625 | 4653 |
| 1710114600 | 15.43720024 | 0.01 | 0.10 | 15.42237288 | 15.69153086 | 15.35640592 | 0 |
| 1710028200 | 15.42239316 | 0.03 | 0.17 | 15.37508062 | 15.47341979 | 15.33016399 | 0 |
| 1709941800 | 15.3955863 | 0.24 | 1.56 | 15.13949714 | 15.64434 | 14.96459342 | 0 |
| 1709855400 | 15.15934807 | 0.15 | 0.99 | 15.04682181 | 15.40040997 | 14.93764749 | 0 |
| 1709769000 | 15.01042265 | 0.33 | 2.27 | 14.53188546 | 15.37636114 | 14.34459085 | 0 |
| 1709682600 | 14.67767912 | -0.79 | -5.08 | 15.59429549 | 15.67156115 | 12.79086742 | 0 |
| 1709596200 | 15.46310611 | 1.06 | 7.35 | 9.31522994 | 15.61478958 | 9.25971625 | 4653 |
| 1709509800 | 14.40384523 | 0.21 | 1.49 | 14.1697161 | 14.45112011 | 14.08321159 | 0 |
| 1709423400 | 14.19179489 | -0.11 | -0.77 | 14.28711238 | 14.28711238 | 14.09284155 | 0 |
| 1709337000 | 14.30202955 | 0.21 | 1.46 | 14.03580924 | 14.45056387 | 13.94327007 | 0 |
| 1709250600 | 14.09575603 | 0.07 | 0.53 | 13.95909693 | 14.43509046 | 13.4802063 | 0 |
| 1709164200 | 14.02116729 | 1.05 | 8.13 | 12.98866693 | 14.601384 | 12.92657628 | 0 |
| 1709077800 | 12.96635926 | 0.58 | 4.65 | 12.41502374 | 13.07374317 | 12.18935993 | 0 |
| 1708991400 | 12.39002177 | 0.56 | 4.71 | 9.31522994 | 12.49473455 | 9.25971625 | 4653 |
| 1708905000 | 11.83318756 | 0.03 | 0.22 | 11.79684344 | 11.87958752 | 11.733255 | 0 |
| 1708818600 | 11.80692825 | 0.18 | 1.52 | 11.59433036 | 11.82231764 | 11.56993388 | 0 |
| 1708732200 | 11.62997048 | -0.1 | -0.89 | 11.76461031 | 11.78646893 | 11.55496456 | 0 |
| 1708645800 | 11.73413861 | -0.16 | -1.37 | 11.87697433 | 11.91264632 | 11.6869014 | 0 |
| 1708559400 | 11.89699329 | -0.08 | -0.71 | 12.00411067 | 12.0152645 | 11.63719006 | 0 |
| 1708473000 | 11.98149011 | 0.07 | 0.58 | 11.92029467 | 12.1031828 | 11.70220388 | 0 |
| 1708386600 | 11.91278828 | -0.06 | -0.51 | 9.31522994 | 12.04458895 | 9.25971625 | 4653 |
| 1708300200 | 11.97410251 | 2.01 | 20.17 | 11.88252228 | 12.031552 | 11.79964494 | 0 |
| 1708213800 | 9.96457184 | -0.06 | -0.59 | 10.01401003 | 10.02467826 | 9.75427335 | 0 |
| 1708127400 | 10.02376862 | 0.21 | 2.14 | 9.84235288 | 10.09471792 | 9.83248186 | 20 |
| 1708041000 | 9.81416156 | 0.17 | 1.75 | 9.65012965 | 10.01596146 | 9.64233935 | 72 |
| 1707954600 | 9.645517 | 0.08 | 0.81 | 9.56561133 | 9.99161736 | 9.48689812 | 53 |
| 1707868200 | 9.56761779 | -0.12 | -1.21 | 9.68718036 | 9.81998396 | 9.44658171 | 128 |
| 1707781800 | 9.6850369 | 0.38 | 4.11 | 9.31522994 | 9.758657 | 9.2114741 | 4653 |
| 1707695400 | 9.30258578 | 0.07 | 0.81 | 9.23625305 | 9.40055008 | 9.19539541 | 70 |
| 1707609000 | 9.22828239 | 0.07 | 0.75 | 9.17941951 | 9.41881422 | 9.11760286 | 11 |
| 1707522600 | 9.15960779 | -0.15 | -1.59 | 9.31522994 | 9.60651374 | 9.15960779 | 278 |
| 1707436200 | 9.30776326 | 0.23 | 2.49 | 9.10197822 | 9.35430561 | 9.10197822 | 0 |
| 1707349800 | 9.08191668 | -0.09 | -1.02 | 9.17184727 | 9.22227399 | 8.85220272 | 6 |
| 1707263400 | 9.17543579 | 0.08 | 0.93 | 9.08844741 | 9.23604094 | 9.02194062 | 2 |
| 1707177000 | 9.0906059 | -0.03 | -0.34 | 10.43655725 | 10.65598871 | 9.00030858 | 4710 |
| 1707090600 | 9.12199394 | -0.08 | -0.91 | 9.85337026 | 9.8816083 | 9.11912404 | 4 |
| 1707004200 | 9.20551661 | -0.04 | -0.44 | 9.27518573 | 9.27518573 | 9.18309956 | 0 |
| 1706917800 | 9.24628916 | 0.12 | 1.32 | 9.14315999 | 9.2777066 | 8.86227652 | 4 |
| 1706831400 | 9.12584288 | -0 | -0.02 | 9.12243968 | 9.20464979 | 8.9791053 | 1 |
| 1706745000 | 9.12752974 | -0.01 | -0.11 | 9.16547694 | 9.31649914 | 9.06945191 | 337 |
| 1706658600 | 9.13788071 | -0.42 | -4.38 | 9.52763533 | 9.68360981 | 9.13788071 | 2 |
| 1706572200 | 9.55652563 | 0.12 | 1.26 | 10.43655725 | 10.65598871 | 9.25421 | 5025 |
| 1706485800 | 9.43741292 | -0.03 | -0.28 | 9.46107802 | 9.59911634 | 9.36713285 | 0 |
| 1706399400 | 9.46420392 | 0.07 | 0.75 | 9.39538279 | 9.47733156 | 9.29499491 | 6 |
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
