We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.52344223 | 6.94350832704 | 7.53858432 | 8.05248588 | 6.58173196 | 72287.8542857 | CX |
| 4 | 0.28915017 | 3.71998930465 | 7.77287638 | 8.77274883 | 6.37114747 | 59528.0542857 | CX |
| 12 | -4.21058873 | -34.3088138423 | 12.27261528 | 16.53159175 | 6.33807301 | 112886.762143 | CX |
| 26 | 3.41696135 | 73.5611063113 | 4.6450652 | 16.53159175 | 1.85374149 | 139003.230543 | CX |
| 52 | 5.93467875 | 278.970779954 | 2.1273478 | 16.53159175 | 1.78114222 | 182301.312417 | CX |
| 156 | 5.93467875 | 278.970779954 | 2.1273478 | 16.53159175 | 1.78114222 | 182301.312417 | CX |
| 260 | 5.93467875 | 278.970779954 | 2.1273478 | 16.53159175 | 1.78114222 | 182301.312417 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716853800 | 7.9161565 | 0.61 | 8.40 | 7.12179691 | 7.96471722 | 6.58173196 | 42634 |
| 1716767400 | 7.30245488 | 0.16 | 2.25 | 7.14118379 | 7.39849425 | 7.0808644 | 30431 |
| 1716681000 | 7.14204256 | 0.2 | 2.87 | 6.97589884 | 7.18403023 | 6.9547899 | 22255 |
| 1716594600 | 6.94254153 | -0.3 | -4.10 | 7.21580065 | 7.34814779 | 6.81836131 | 33255 |
| 1716508200 | 7.2390753 | -0.26 | -3.42 | 7.52767444 | 7.660341 | 6.93168662 | 88156 |
| 1716421800 | 7.49524906 | -0.13 | -1.76 | 7.6428891 | 8.05248588 | 7.29800955 | 118063 |
| 1716335400 | 7.62982889 | 0.09 | 1.24 | 7.53858432 | 7.80112371 | 7.37593867 | 171218 |
| 1716249000 | 7.53647205 | 0.62 | 9.02 | 7.12179691 | 7.55638065 | 6.58173196 | 179418 |
| 1716162600 | 6.91274298 | -0.58 | -7.71 | 7.48783182 | 7.53255694 | 6.8647326 | 51086 |
| 1716076200 | 7.48995472 | 0.03 | 0.41 | 7.45503785 | 7.593007 | 7.37148338 | 47119 |
| 1715989800 | 7.45928287 | 0.38 | 5.36 | 7.08834841 | 7.71903828 | 7.02175475 | 95498 |
| 1715903400 | 7.07994307 | 0.05 | 0.68 | 7.00449089 | 7.26832854 | 6.80320376 | 57803 |
| 1715817000 | 7.03200811 | 0.55 | 8.43 | 6.47758394 | 7.21390401 | 6.37114747 | 59617 |
| 1715730600 | 6.4852016 | -0.62 | -8.78 | 7.12179691 | 7.13927898 | 6.46070125 | 16489 |
| 1715644200 | 7.10913628 | -0.19 | -2.61 | 7.67793107 | 7.83372 | 7.04615289 | 48286 |
| 1715557800 | 7.29970381 | 0.07 | 0.98 | 7.23075014 | 7.41031454 | 7.17045935 | 13517 |
| 1715471400 | 7.22919504 | -0.07 | -0.97 | 7.283937 | 7.434375 | 7.19600942 | 20296 |
| 1715385000 | 7.29972077 | -0.4 | -5.24 | 7.67793107 | 7.88935362 | 7.19164708 | 37001 |
| 1715298600 | 7.70371524 | 0.19 | 2.53 | 7.53033984 | 7.74999258 | 7.43373351 | 24137 |
| 1715212200 | 7.51335168 | -0.09 | -1.22 | 7.59407074 | 7.73785575 | 7.45238642 | 60577 |
| 1715125800 | 7.60582894 | -0.51 | -6.25 | 8.14820269 | 8.2062746 | 7.57520253 | 43764 |
| 1715039400 | 8.11294481 | -0.03 | -0.40 | 7.77287638 | 8.77274883 | 7.73916607 | 94478 |
| 1714953000 | 8.14586437 | 0.15 | 1.89 | 7.99817356 | 8.52344386 | 7.81842256 | 59075 |
| 1714866600 | 7.9946022 | -0.11 | -1.41 | 8.07561113 | 8.20267332 | 7.96921493 | 21125 |
| 1714780200 | 8.10910718 | -0.02 | -0.19 | 8.09142906 | 8.334678 | 7.77161593 | 67111 |
| 1714693800 | 8.12440977 | 0.38 | 4.88 | 7.74239874 | 8.26518704 | 7.51238895 | 35276 |
| 1714607400 | 7.74609171 | 0.14 | 1.87 | 7.57307616 | 7.97535269 | 7.15863845 | 67021 |
| 1714521000 | 7.60396308 | -0.19 | -2.40 | 7.77287638 | 7.87297984 | 7.12579744 | 62066 |
| 1714434600 | 7.7910126 | -0.2 | -2.49 | 8.19929971 | 9.4806585 | 7.47528129 | 188269 |
| 1714348200 | 7.98995146 | -0.2 | -2.48 | 8.15845887 | 8.35358317 | 7.98995146 | 30346 |
| 1714261800 | 8.19344652 | -0.22 | -2.67 | 8.44345167 | 8.44946953 | 7.95737691 | 81891 |
| 1714175400 | 8.41833958 | -0.14 | -1.67 | 8.53251965 | 8.56234273 | 8.20529057 | 25908 |
| 1714089000 | 8.56158297 | -0.32 | -3.56 | 8.90232135 | 8.90232135 | 8.45422723 | 41235 |
| 1714002600 | 8.87730006 | -0.88 | -9.03 | 9.60234532 | 9.80318039 | 8.72559744 | 81215 |
| 1713916200 | 9.75814377 | 0.48 | 5.16 | 9.24861195 | 9.75814377 | 8.80237181 | 80534 |
| 1713829800 | 9.27968073 | -0.03 | -0.27 | 8.19929971 | 9.70511787 | 7.64175682 | 41097 |
| 1713743400 | 9.30490844 | -0.32 | -3.35 | 9.70628551 | 10.06817742 | 9.16586519 | 96682 |
| 1713657000 | 9.62730093 | 0.97 | 11.20 | 8.65582882 | 9.80099116 | 8.60448456 | 89862 |
| 1713570600 | 8.65727554 | 0.49 | 5.97 | 8.16649311 | 9.41230486 | 7.56470832 | 137890 |
| 1713484200 | 8.16939333 | 0.19 | 2.40 | 7.99074125 | 8.20351198 | 7.53166106 | 70808 |
| 1713397800 | 7.97830409 | -1.17 | -12.78 | 9.1037194 | 9.18273347 | 7.9745982 | 111763 |
| 1713311400 | 9.14729587 | 1.37 | 17.58 | 7.8132848 | 9.28761687 | 7.74442432 | 329086 |
| 1713225000 | 7.77979472 | -0.85 | -9.83 | 8.19929971 | 9.4806585 | 7.42692942 | 131765 |
| 1713138600 | 8.62839285 | 0.36 | 4.34 | 8.19929971 | 9.48568678 | 7.64175682 | 413594 |
| 1713052200 | 8.26945952 | 1.15 | 16.15 | 7.09797562 | 8.29932591 | 6.33807301 | 468687 |
| 1712965800 | 7.11981045 | -1.51 | -17.54 | 8.70266132 | 8.9295517 | 6.80295061 | 254679 |
| 1712879400 | 8.63469652 | -0.47 | -5.14 | 9.10826445 | 9.1145039 | 8.61154881 | 27385 |
| 1712793000 | 9.1030412 | -0.03 | -0.36 | 9.12004605 | 9.18805014 | 8.68538269 | 33582 |
| 1712706600 | 9.13611832 | -0.7 | -7.11 | 9.83124701 | 9.84247396 | 9.04891368 | 27157 |
| 1712620200 | 9.83549919 | 0.2 | 2.03 | 9.4587226 | 10.1275711 | 9.17287885 | 48454 |
| 1712533800 | 9.63953726 | 0.15 | 1.60 | 9.48221128 | 9.73024382 | 9.4585526 | 16479 |
| 1712447400 | 9.48799194 | 0.13 | 1.41 | 9.28153962 | 9.6431697 | 9.26015358 | 14540 |
| 1712361000 | 9.35600421 | -0.35 | -3.57 | 9.72498842 | 9.72979197 | 9.03336082 | 38171 |
| 1712274600 | 9.70284101 | 0.21 | 2.20 | 9.4587226 | 10.0383584 | 9.17287885 | 58658 |
| 1712188200 | 9.49390272 | -0.11 | -1.11 | 9.55726169 | 9.91778812 | 9.27154408 | 63121 |
| 1712101800 | 9.60020358 | -0.92 | -8.77 | 10.47484678 | 10.52428144 | 9.56891849 | 55126 |
| 1712015400 | 10.52260963 | -0.7 | -6.23 | 11.03723562 | 11.59191099 | 10.19785273 | 79801 |
| 1711929000 | 11.22208336 | -0.21 | -1.87 | 11.35287629 | 11.69551855 | 11.11911246 | 52918 |
| 1711842600 | 11.43620442 | -0.68 | -5.62 | 11.91574275 | 11.91574275 | 11.36213847 | 71561 |
| 1711756200 | 12.11686704 | 0.91 | 8.09 | 11.13351369 | 12.2866001 | 11.12907051 | 158080 |
| 1711669800 | 11.20953442 | 0.21 | 1.94 | 11.10850446 | 11.4083853 | 10.81901405 | 81693 |
| 1711583400 | 10.9957809 | 0.1 | 0.92 | 10.87899802 | 11.30091949 | 10.64708477 | 74812 |
| 1711497000 | 10.89558111 | -0.15 | -1.33 | 11.03723562 | 11.59191099 | 10.74240328 | 42726 |
| 1711410600 | 11.04266444 | 0.22 | 2.03 | 11.42152038 | 11.59170455 | 10.72352722 | 122353 |
| 1711324200 | 10.82307933 | 0.16 | 1.54 | 10.68420826 | 10.8982806 | 10.42056034 | 46511 |
| 1711237800 | 10.65918762 | -0.25 | -2.31 | 10.90186485 | 11.08950443 | 10.31905086 | 99201 |
| 1711151400 | 10.91159995 | -0.72 | -6.17 | 11.69270598 | 11.7323406 | 10.61419048 | 137353 |
| 1711065000 | 11.62967895 | 0.05 | 0.42 | 11.42152038 | 12.06975043 | 11.23623601 | 201120 |
| 1710978600 | 11.581037 | 0.99 | 9.40 | 10.69910377 | 11.70130048 | 9.91294505 | 259259 |
| 1710892200 | 10.58621691 | 0.46 | 4.55 | 10.15363794 | 11.64923767 | 9.28970935 | 387447 |
| 1710805800 | 10.12533027 | -0.87 | -7.93 | 12.91859707 | 14.0775407 | 10.03198801 | 201052 |
| 1710719400 | 10.99695187 | 0.28 | 2.64 | 10.91514926 | 11.3264949 | 10.35306046 | 128119 |
| 1710633000 | 10.71382654 | -1.33 | -11.07 | 11.99289684 | 12.57413888 | 10.42841979 | 188147 |
| 1710546600 | 12.04809326 | -0.91 | -7.03 | 12.91859707 | 14.0775407 | 11.15735382 | 233407 |
| 1710460200 | 12.95923112 | -0.47 | -3.48 | 13.36732032 | 13.79684874 | 12.46898936 | 120537 |
| 1710373800 | 13.42588918 | -0.54 | -3.89 | 13.80784783 | 14.20151684 | 13.25880387 | 178089 |
| 1710287400 | 13.9692924 | 1.23 | 9.62 | 12.91859707 | 14.3224728 | 12.62947152 | 503945 |
| 1710201000 | 12.74361962 | 0.34 | 2.73 | 16.13403863 | 16.53159175 | 11.9503397 | 357805 |
| 1710114600 | 12.40475032 | -0.6 | -4.64 | 13.15407939 | 13.41751421 | 12.17550806 | 114257 |
| 1710028200 | 13.0082902 | 0.42 | 3.33 | 12.58834394 | 13.74163056 | 12.54619828 | 95713 |
| 1709941800 | 12.58919055 | -0.58 | -4.38 | 13.25248171 | 13.41164798 | 12.41912377 | 218593 |
| 1709855400 | 13.1652065 | 0.48 | 3.80 | 12.76624487 | 13.22402145 | 12.45185855 | 195021 |
| 1709769000 | 12.68355067 | 0.34 | 2.73 | 12.25411487 | 12.80942806 | 11.768125 | 171094 |
| 1709682600 | 12.34665839 | 0 | 0.01 | 12.27261528 | 13.6736158 | 11.09271311 | 237077 |
| 1709596200 | 12.34550565 | -0.6 | -4.64 | 16.13403863 | 16.53159175 | 11.9503397 | 162045 |
| 1709509800 | 12.94660626 | -0.29 | -2.19 | 13.147008 | 13.28667333 | 12.6870786 | 59862 |
| 1709423400 | 13.23607394 | -0.23 | -1.68 | 13.45812353 | 13.51007199 | 12.98814608 | 83772 |
| 1709337000 | 13.46230181 | 0.35 | 2.67 | 13.10512719 | 13.56289108 | 12.99532081 | 82404 |
| 1709250600 | 13.11244434 | 0.32 | 2.47 | 12.7636767 | 14.13205852 | 12.73696718 | 165889 |
| 1709164200 | 12.7962329 | -0.57 | -4.28 | 13.35585198 | 13.60062161 | 12.39626973 | 135545 |
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
