We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -11.9024390244 | 10.25 | 10.69 | 8.97 | 671725.511723 | CX |
| 4 | -1.46 | -13.9180171592 | 10.49 | 12.45 | 8.92 | 843048.571639 | CX |
| 12 | -9.65 | -51.6595289079 | 18.68 | 19.16 | 7.6 | 961845.901182 | CX |
| 26 | 4.32 | 91.7197452229 | 4.71 | 21.16 | 4.21 | 1640900.5926 | CX |
| 52 | 9.02631266 | 244791.981754 | 0.00368734 | 21.16 | 0.00022873 | 1170345.49559 | CX |
| 156 | 9.02386579 | 147107.219838 | 0.00613421 | 21.16 | 0.00022873 | 1141600.18642 | CX |
| 260 | 9.02386579 | 147107.219838 | 0.00613421 | 21.16 | 0.00022873 | 1141600.18642 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715557800 | 9.13 | 0.08 | 0.88 | 9.09 | 9.27 | 8.97 | 210735 |
| 1715471400 | 9.05 | -0.08 | -0.88 | 9.14 | 9.31 | 9.01 | 231964 |
| 1715385000 | 9.13 | -0.5 | -5.19 | 9.61 | 9.9 | 8.99 | 578224 |
| 1715298600 | 9.63 | 0.23 | 2.45 | 9.39 | 9.71 | 9.25 | 453729 |
| 1715212200 | 9.4 | -0.08 | -0.84 | 9.45 | 9.67 | 9.29 | 567118 |
| 1715125800 | 9.48 | -0.74 | -7.24 | 10.21 | 10.34 | 9.43 | 1626178 |
| 1715039400 | 10.22 | -0.01 | -0.10 | 10.25 | 10.69 | 10.05 | 1034126 |
| 1714953000 | 10.23 | 0.19 | 1.89 | 10.05 | 10.82 | 9.78 | 539430 |
| 1714866600 | 10.04 | -0.1 | -0.99 | 10.13 | 10.31 | 9.97 | 379367 |
| 1714780200 | 10.14 | -0.01 | -0.10 | 10.15 | 10.53 | 9.75 | 770238 |
| 1714693800 | 10.15 | 0.43 | 4.42 | 9.68 | 10.36 | 9.33 | 896485 |
| 1714607400 | 9.72 | 0.22 | 2.32 | 9.47 | 10.01 | 8.92 | 1133603 |
| 1714521000 | 9.5 | -0.28 | -2.86 | 9.73 | 9.88 | 8.92 | 948958 |
| 1714434600 | 9.78 | -0.26 | -2.59 | 12.02 | 12.25 | 9.38 | 958474 |
| 1714348200 | 10.04 | -0.28 | -2.71 | 10.28 | 10.54 | 9.98 | 210614 |
| 1714261800 | 10.32 | -0.22 | -2.09 | 10.55 | 10.59 | 9.93 | 359783 |
| 1714175400 | 10.54 | -0.16 | -1.50 | 10.69 | 10.71 | 10.23 | 355070 |
| 1714089000 | 10.7 | -0.38 | -3.43 | 11.06 | 11.13 | 10.55 | 442866 |
| 1714002600 | 11.08 | -1.07 | -8.81 | 12.02 | 12.25 | 10.88 | 826300 |
| 1713916200 | 12.15 | 0.69 | 6.02 | 11.42 | 12.19 | 10.85 | 1547666 |
| 1713829800 | 11.46 | -0.08 | -0.69 | 11.91 | 12.45 | 11.22 | 956638 |
| 1713743400 | 11.54 | -0.36 | -3.03 | 11.91 | 12.45 | 11.27 | 866899 |
| 1713657000 | 11.9 | 1.18 | 11.01 | 10.67 | 12.13 | 10.63 | 918129 |
| 1713570600 | 10.72 | 0.56 | 5.51 | 10.21 | 11.74 | 9.33 | 1574995 |
| 1713484200 | 10.16 | 0.22 | 2.21 | 9.99 | 10.42 | 9.38 | 1004559 |
| 1713397800 | 9.94 | -1.4 | -12.35 | 11.3 | 11.48 | 9.89 | 1132975 |
| 1713311400 | 11.34 | 1.66 | 17.15 | 9.78 | 11.59 | 9.63 | 1976767 |
| 1713225000 | 9.68 | -1 | -9.36 | 10.49 | 10.63 | 9.21 | 1103455 |
| 1713138600 | 10.68 | 0.58 | 5.74 | 10.05 | 11.78 | 9.33 | 2310962 |
| 1713052200 | 10.1 | 1.29 | 14.64 | 8.77 | 10.45 | 7.6 | 2554725 |
| 1712965800 | 8.81 | -2.06 | -18.95 | 10.91 | 11.22 | 8 | 1778015 |
| 1712879400 | 10.87 | -0.56 | -4.90 | 11.38 | 11.43 | 10.79 | 397798 |
| 1712793000 | 11.43 | -0.15 | -1.30 | 11.53 | 11.66 | 10.78 | 446775 |
| 1712706600 | 11.58 | -0.92 | -7.36 | 12.48 | 12.52 | 11.46 | 385435 |
| 1712620200 | 12.5 | 0.28 | 2.29 | 12.19 | 12.87 | 11.88 | 785522 |
| 1712533800 | 12.22 | 0.19 | 1.58 | 12.05 | 12.33 | 12 | 291366 |
| 1712447400 | 12.03 | 0.15 | 1.26 | 11.81 | 12.19 | 11.73 | 271308 |
| 1712361000 | 11.88 | -0.4 | -3.26 | 12.26 | 12.32 | 11.38 | 386298 |
| 1712274600 | 12.28 | 0.29 | 2.42 | 11.93 | 12.69 | 11.62 | 724698 |
| 1712188200 | 11.99 | -0.07 | -0.58 | 12.04 | 12.48 | 11.61 | 685363 |
| 1712101800 | 12.06 | -1.14 | -8.64 | 13.16 | 13.23 | 12 | 858020 |
| 1712015400 | 13.2 | -1.08 | -7.56 | 14.28 | 14.5 | 12.63 | 1074990 |
| 1711929000 | 14.28 | -0.2 | -1.38 | 14.4 | 14.93 | 14.18 | 530789 |
| 1711842600 | 14.48 | -0.8 | -5.24 | 15.28 | 15.3 | 14.37 | 585280 |
| 1711756200 | 15.28 | 1.15 | 8.14 | 14.13 | 15.53 | 14.02 | 1659331 |
| 1711669800 | 14.13 | 0.25 | 1.80 | 13.93 | 14.75 | 13.46 | 1071247 |
| 1711583400 | 13.88 | 0.02 | 0.14 | 13.88 | 14.36 | 13.43 | 914667 |
| 1711497000 | 13.86 | -0.19 | -1.35 | 14.04 | 14.76 | 13.59 | 638848 |
| 1711410600 | 14.05 | 0.4 | 2.93 | 13.62 | 14.57 | 13.48 | 1307149 |
| 1711324200 | 13.65 | 0.2 | 1.49 | 13.39 | 13.79 | 13.1 | 474177 |
| 1711237800 | 13.45 | -0.26 | -1.90 | 13.73 | 13.97 | 13.35 | 524725 |
| 1711151400 | 13.71 | -1.06 | -7.18 | 14.71 | 14.85 | 13.12 | 674407 |
| 1711065000 | 14.77 | -0.05 | -0.34 | 14.78 | 15.84 | 14.05 | 1055093 |
| 1710978600 | 14.82 | 1.19 | 8.73 | 13.75 | 15.41 | 12.5 | 1623755 |
| 1710892200 | 13.63 | 0.71 | 5.50 | 12.93 | 14.89 | 11.54 | 2597599 |
| 1710805800 | 12.92 | -1.25 | -8.82 | 14.12 | 14.27 | 12.73 | 844253 |
| 1710719400 | 14.17 | 0.48 | 3.51 | 13.91 | 14.45 | 13.02 | 913248 |
| 1710633000 | 13.69 | -1.63 | -10.64 | 15.31 | 16.1 | 13.2 | 1299739 |
| 1710546600 | 15.32 | -1.19 | -7.21 | 16.55 | 16.82 | 14.17 | 1820147 |
| 1710460200 | 16.51 | -0.72 | -4.18 | 17.23 | 17.77 | 15.7 | 791375 |
| 1710373800 | 17.23 | -0.72 | -4.01 | 17.8 | 18.34 | 16.89 | 992588 |
| 1710287400 | 17.95 | 1.4 | 8.46 | 16.58 | 18.52 | 16.17 | 2667099 |
| 1710201000 | 16.55 | 0.51 | 3.18 | 16.05 | 16.59 | 15.22 | 1458239 |
| 1710114600 | 16.04 | -0.71 | -4.24 | 16.74 | 17.34 | 15.63 | 527789 |
| 1710028200 | 16.75 | 0.56 | 3.46 | 16.21 | 17.76 | 16.05 | 689904 |
| 1709941800 | 16.19 | -0.65 | -3.86 | 16.74 | 17.32 | 15.88 | 803158 |
| 1709855400 | 16.84 | 0.69 | 4.27 | 16.27 | 16.91 | 15.87 | 738428 |
| 1709769000 | 16.15 | 0.47 | 3.00 | 15.58 | 16.34 | 14.93 | 868558 |
| 1709682600 | 15.68 | -0.03 | -0.19 | 15.62 | 17.44 | 14.44 | 2317246 |
| 1709596200 | 15.71 | -0.65 | -3.97 | 16.41 | 16.56 | 15.11 | 1576750 |
| 1709509800 | 16.36 | -0.38 | -2.27 | 16.67 | 16.85 | 15.01 | 834057 |
| 1709423400 | 16.74 | -0.28 | -1.65 | 17.02 | 17.13 | 16.32 | 511077 |
| 1709337000 | 17.02 | 0.47 | 2.84 | 16.54 | 17.17 | 16.42 | 819911 |
| 1709250600 | 16.55 | 0.03 | 0.18 | 16.52 | 18.25 | 16.12 | 1237316 |
| 1709164200 | 16.52 | -0.48 | -2.82 | 17.02 | 17.44 | 15.58 | 2104021 |
| 1709077800 | 17 | -0.33 | -1.90 | 17.36 | 17.83 | 16.71 | 1045775 |
| 1708991400 | 17.33 | 0.54 | 3.22 | 16.74 | 17.55 | 16.16 | 739196 |
| 1708905000 | 16.79 | -0.26 | -1.52 | 17.04 | 17.48 | 16.78 | 454035 |
| 1708818600 | 17.05 | 0.66 | 4.03 | 16.41 | 17.08 | 16.04 | 427695 |
| 1708732200 | 16.39 | -0.54 | -3.19 | 16.99 | 17.22 | 15.8 | 996521 |
| 1708645800 | 16.93 | -0.42 | -2.42 | 17.34 | 17.78 | 16.78 | 582845 |
| 1708559400 | 17.35 | -0.63 | -3.50 | 17.93 | 17.98 | 16.64 | 689420 |
| 1708473000 | 17.98 | -0.76 | -4.06 | 18.75 | 18.8 | 17.2 | 753758 |
| 1708386600 | 18.74 | 0.1 | 0.54 | 18.68 | 19.16 | 18.47 | 1077175 |
| 1708300200 | 18.64 | 0.11 | 0.59 | 18.46 | 19.31 | 18.24 | 444027 |
| 1708213800 | 18.53 | -0.01 | -0.05 | 18.62 | 19.25 | 18 | 952644 |
| 1708127400 | 18.54 | 0.29 | 1.59 | 18.24 | 18.73 | 17.62 | 592797 |
| 1708041000 | 18.25 | -0.99 | -5.15 | 19.22 | 19.48 | 17.84 | 891816 |
| 1707954600 | 19.24 | 0.18 | 0.94 | 19.04 | 19.68 | 18.64 | 751618 |
| 1707868200 | 19.06 | -0.62 | -3.15 | 19.68 | 19.91 | 18.72 | 669351 |
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
