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 | -0.33442425 | -8.76131314219 | 3.81705624 | 3.84117915 | 1.45841661 | 12717.3428571 | CX |
| 4 | -3.14047213 | -47.4169222331 | 6.62310412 | 8.22985173 | 1.45841661 | 23071.5821429 | CX |
| 12 | -1.88181712 | -35.0794104187 | 5.36444911 | 8.50880192 | 1.45841661 | 21458.2166667 | CX |
| 26 | -4.16663064 | -54.4710103646 | 7.64926263 | 13.40450606 | 1.45841661 | 22195.7881081 | CX |
| 52 | -1.19977332 | -25.6230129724 | 4.68240531 | 13.40450606 | 1.45841661 | 21130.7847826 | CX |
| 156 | -16.88892987 | -82.9044428997 | 20.37156186 | 38.80929655 | 1.12766546 | 60745.2952975 | CX |
| 260 | -1.68426667 | -32.5972460625 | 5.16689866 | 38.80929655 | 1.12766546 | 79025.4565767 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 3.45396106 | 0.05 | 1.53 | 3.39938766 | 3.4905832 | 3.28342977 | 7386 |
| 1714175400 | 3.40204272 | -0.09 | -2.46 | 3.48908338 | 3.49073 | 3.3579432 | 11359 |
| 1714089000 | 3.48801328 | 0.02 | 0.72 | 3.4556557 | 3.56631967 | 3.31964569 | 6826 |
| 1714002600 | 3.46320979 | -0.2 | -5.38 | 3.66993334 | 3.81070285 | 3.42031435 | 20497 |
| 1713916200 | 3.66009155 | -0.13 | -3.48 | 3.7808703 | 3.80089412 | 3.63768126 | 30217 |
| 1713829800 | 3.79190535 | 0.03 | 0.76 | 3.4584606 | 3.84117915 | 1.45841661 | 5578 |
| 1713743400 | 3.76339902 | -0.08 | -2.11 | 3.81705624 | 3.83797499 | 3.65924872 | 7157 |
| 1713657000 | 3.84466824 | 0.32 | 9.04 | 3.52944136 | 3.88576515 | 3.48915997 | 6522 |
| 1713570600 | 3.52606103 | 0.06 | 1.66 | 3.4584606 | 3.62737032 | 3.25598425 | 14923 |
| 1713484200 | 3.46832423 | 0.18 | 5.36 | 3.29533947 | 3.52346181 | 3.2027058 | 10584 |
| 1713397800 | 3.29195666 | 0.05 | 1.41 | 3.2523746 | 3.3404826 | 3.08907225 | 15193 |
| 1713311400 | 3.24623912 | 0.09 | 2.78 | 3.1731498 | 3.27135998 | 3.02782342 | 18997 |
| 1713225000 | 3.15831303 | -0.08 | -2.55 | 8.12858943 | 8.22985173 | 3.0326514 | 17883 |
| 1713138600 | 3.24095257 | 0.18 | 5.75 | 3.00406685 | 3.28281205 | 2.87664274 | 25438 |
| 1713052200 | 3.06462575 | -0.56 | -15.34 | 3.59234019 | 3.76312238 | 2.57711613 | 63134 |
| 1712965800 | 3.61988712 | -1.24 | -25.51 | 4.8641232 | 4.95367712 | 3.22726208 | 67072 |
| 1712879400 | 4.85955504 | -0.18 | -3.51 | 5.02688732 | 5.1233382 | 4.83628879 | 22533 |
| 1712793000 | 5.03641192 | -0.06 | -1.17 | 5.09174894 | 5.15131253 | 4.81033646 | 16981 |
| 1712706600 | 5.09618659 | -0.17 | -3.21 | 5.26646947 | 5.27285588 | 5.0102943 | 13949 |
| 1712620200 | 5.26494737 | 0.22 | 4.35 | 8.12858943 | 8.22985173 | 4.95174911 | 17807 |
| 1712533800 | 5.04541371 | 0.09 | 1.80 | 4.94768322 | 5.04750792 | 4.91817113 | 10392 |
| 1712447400 | 4.95608328 | 0.05 | 1.09 | 4.8915664 | 5.01507428 | 4.84603489 | 7496 |
| 1712361000 | 4.90273062 | -0.36 | -6.85 | 5.30073296 | 5.6470815 | 4.8319597 | 65334 |
| 1712274600 | 5.26348709 | -0.47 | -8.27 | 5.70442976 | 6.1410088 | 5.1089461 | 67566 |
| 1712188200 | 5.73787593 | -0.43 | -6.95 | 6.09939129 | 6.30651776 | 5.5181092 | 36161 |
| 1712101800 | 6.16618874 | -0.38 | -5.82 | 6.54785202 | 6.54785202 | 6.03043 | 22132 |
| 1712015400 | 6.54706991 | -0.18 | -2.66 | 8.12858943 | 8.22985173 | 6.3832 | 27117 |
| 1711929000 | 6.72569084 | 0.1 | 1.55 | 6.62310412 | 6.76763647 | 6.59774147 | 9759 |
| 1711842600 | 6.62303545 | -0.49 | -6.92 | 7.13130577 | 8.03670684 | 6.567862 | 112249 |
| 1711756200 | 7.11578554 | 0.19 | 2.76 | 6.9468282 | 7.15817493 | 6.86914105 | 12332 |
| 1711669800 | 6.9245127 | 0.09 | 1.27 | 6.87700559 | 7.15754761 | 6.80067154 | 24278 |
| 1711583400 | 6.83752149 | -0.18 | -2.62 | 7.00006737 | 7.13388 | 6.73471654 | 28017 |
| 1711497000 | 7.02144823 | 0.54 | 8.30 | 6.48399124 | 7.0816473 | 6.480936 | 22964 |
| 1711410600 | 6.4832544 | -0.07 | -1.08 | 8.12858943 | 8.22985173 | 6.1654976 | 48254 |
| 1711324200 | 6.55403732 | 0.83 | 14.42 | 5.70834 | 6.87829305 | 5.64425537 | 70382 |
| 1711237800 | 5.7279404 | 0.1 | 1.76 | 5.66440416 | 5.85685302 | 5.6058624 | 18689 |
| 1711151400 | 5.62861368 | -0.17 | -2.86 | 5.80015256 | 5.95583182 | 5.50650139 | 15528 |
| 1711065000 | 5.79430145 | 0.03 | 0.52 | 5.705863 | 5.87383904 | 5.5747683 | 15165 |
| 1710978600 | 5.76413465 | 0.42 | 7.90 | 5.38384821 | 5.8141888 | 5.1683016 | 31318 |
| 1710892200 | 5.34191119 | -0.73 | -12.05 | 6.10796074 | 6.13682038 | 5.13925723 | 53614 |
| 1710805800 | 6.0740472 | -0.98 | -13.89 | 8.12858943 | 8.22985173 | 2.63174694 | 54279 |
| 1710719400 | 7.05413236 | 0.03 | 0.46 | 7.04891342 | 7.22789715 | 6.60402657 | 19829 |
| 1710633000 | 7.02207706 | -0.81 | -10.33 | 7.81790386 | 8.07568108 | 6.8549355 | 20507 |
| 1710546600 | 7.83117964 | -0.08 | -0.99 | 8.12858943 | 8.22985173 | 7.2652779 | 24253 |
| 1710460200 | 7.90979921 | -0.21 | -2.62 | 8.12858943 | 8.22985173 | 7.59198578 | 11327 |
| 1710373800 | 8.12277644 | -0.11 | -1.39 | 8.16732814 | 8.50880192 | 7.8233167 | 24535 |
| 1710287400 | 8.23688285 | 0.61 | 8.05 | 7.63203084 | 8.41227847 | 7.50204074 | 50718 |
| 1710201000 | 7.62311166 | 0.16 | 2.18 | 6.59521978 | 7.915336 | 6.53827366 | 37041 |
| 1710114600 | 7.46026983 | -0.06 | -0.73 | 7.51546046 | 7.59579064 | 7.14936877 | 20561 |
| 1710028200 | 7.51532355 | 0.17 | 2.28 | 7.36206414 | 7.62768967 | 7.3149625 | 11646 |
| 1709941800 | 7.3480106 | -0.2 | -2.70 | 7.51804494 | 7.60957372 | 6.8808096 | 19821 |
| 1709855400 | 7.55201583 | 0.77 | 11.41 | 6.7607133 | 7.55201583 | 6.59866229 | 33966 |
| 1709769000 | 6.77840391 | 0.24 | 3.66 | 6.48952798 | 6.8749372 | 6.25634951 | 15970 |
| 1709682600 | 6.53925627 | -0.9 | -12.06 | 7.3789343 | 7.56836526 | 5.8797408 | 25715 |
| 1709596200 | 7.43629438 | 0.01 | 0.15 | 6.59521978 | 8.1783203 | 6.53827366 | 43532 |
| 1709509800 | 7.42518 | -0.1 | -1.27 | 7.40016 | 7.49450232 | 6.79947264 | 39815 |
| 1709423400 | 7.52055285 | 0.43 | 6.04 | 7.07424783 | 7.52055285 | 6.9608247 | 9882 |
| 1709337000 | 7.09231038 | 0.47 | 7.11 | 6.66181806 | 7.14876043 | 6.65923605 | 8693 |
| 1709250600 | 6.6214658 | -0.02 | -0.24 | 6.59521978 | 6.95242696 | 6.45750709 | 10877 |
| 1709164200 | 6.63768148 | 0.02 | 0.29 | 6.622182 | 7.15565266 | 6.26033184 | 39111 |
| 1709077800 | 6.61837428 | 0.03 | 0.48 | 6.59870997 | 6.8150232 | 6.4183008 | 17585 |
| 1708991400 | 6.58697023 | 0.05 | 0.73 | 5.36444911 | 6.85525502 | 3.33150419 | 14372 |
| 1708905000 | 6.53905953 | 0.05 | 0.74 | 6.49155328 | 6.58738881 | 6.35786558 | 2735 |
| 1708818600 | 6.49072594 | 0.02 | 0.30 | 6.42073594 | 6.71356192 | 6.34071565 | 10442 |
| 1708732200 | 6.47118396 | 0.29 | 4.70 | 6.18681838 | 7.08053229 | 6.10287408 | 20509 |
| 1708645800 | 6.18086628 | -0 | -0.06 | 6.14788075 | 6.3962622 | 5.989109 | 3929 |
| 1708559400 | 6.18451929 | -0.12 | -1.91 | 6.30597404 | 6.32361104 | 5.81046272 | 14391 |
| 1708473000 | 6.305088 | -0.22 | -3.34 | 6.54205616 | 6.603537 | 5.95065993 | 8933 |
| 1708386600 | 6.52276732 | 0.25 | 4.06 | 5.36444911 | 6.66027275 | 5.19959643 | 15395 |
| 1708300200 | 6.26814419 | 0.09 | 1.41 | 6.169878 | 6.37125192 | 6.13649534 | 6726 |
| 1708213800 | 6.18107618 | -0.03 | -0.41 | 6.20353841 | 6.21663793 | 5.9173 | 5847 |
| 1708127400 | 6.20677037 | 0.03 | 0.56 | 6.16165974 | 6.5389501 | 6.06231413 | 14547 |
| 1708041000 | 6.17216878 | 0.19 | 3.23 | 5.98323169 | 6.22474649 | 5.98097045 | 10432 |
| 1707954600 | 5.97878591 | 0.15 | 2.58 | 5.78542657 | 6.02189937 | 5.75457847 | 14816 |
| 1707868200 | 5.82868528 | 0.09 | 1.50 | 5.72856729 | 5.85117274 | 5.6903114 | 2802 |
| 1707781800 | 5.74277728 | 0.25 | 4.46 | 5.36444911 | 5.77582778 | 5.19959643 | 3341 |
| 1707695400 | 5.49765105 | -0.03 | -0.51 | 5.50286752 | 5.74966674 | 5.47524936 | 3036 |
| 1707609000 | 5.52576354 | 0.03 | 0.55 | 5.5060904 | 5.64510651 | 5.4057663 | 1617 |
| 1707522600 | 5.49574935 | 0.03 | 0.59 | 5.45257826 | 5.62941745 | 5.45257826 | 2192 |
| 1707436200 | 5.463594 | -0.02 | -0.29 | 5.48624842 | 5.5165179 | 5.4167001 | 2056 |
| 1707349800 | 5.47942767 | 0.15 | 2.83 | 5.3314513 | 5.48674709 | 5.25309988 | 1401 |
| 1707263400 | 5.32856254 | 0.06 | 1.07 | 5.28641617 | 5.36239529 | 5.23326149 | 2307 |
| 1707177000 | 5.27214711 | 0.11 | 2.09 | 5.36444911 | 5.36444911 | 5.19637734 | 708 |
| 1707090600 | 5.16431884 | -0.2 | -3.66 | 5.36444911 | 5.36444911 | 5.148038 | 1472 |
| 1707004200 | 5.36039393 | -0.04 | -0.76 | 5.41065803 | 5.43140988 | 5.34108484 | 1346 |
| 1706917800 | 5.40132502 | 0.07 | 1.37 | 5.33236951 | 5.42743444 | 5.26843856 | 3149 |
| 1706831400 | 5.32807627 | -0.01 | -0.17 | 5.3362846 | 5.37621688 | 5.18607831 | 2771 |
| 1706745000 | 5.33718366 | -0.14 | -2.47 | 5.50972568 | 5.67679112 | 5.24736568 | 12355 |
| 1706658600 | 5.47256476 | -0.03 | -0.52 | 5.5016658 | 5.628267 | 5.40920875 | 2351 |
| 1706572200 | 5.50120863 | 0.15 | 2.84 | 5.65832197 | 5.6789929 | 5.33742687 | 3107 |
| 1706485800 | 5.3494527 | -0.18 | -3.33 | 5.53947239 | 5.59061155 | 5.30611134 | 5654 |
| 1706399400 | 5.53370387 | 0.12 | 2.19 | 5.4335267 | 5.57719818 | 5.3461744 | 5012 |
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
