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 | 0.48 | 13.4078212291 | 3.58 | 4.16 | 3.31 | 622458.640856 | CX |
| 4 | -0.01 | -0.2457002457 | 4.07 | 4.32 | 3.25 | 888376.469515 | CX |
| 12 | -2.97 | -42.2475106686 | 7.03 | 9.31 | 2.51 | 1619689.47161 | CX |
| 26 | -4.68 | -53.5469107551 | 8.74 | 15.09 | 2.51 | 1393156.29685 | CX |
| 52 | -0.36 | -8.14479638009 | 4.42 | 15.09 | 2.51 | 1492026.25568 | CX |
| 156 | -13.45 | -76.8132495717 | 17.51 | 41.79 | 1.32 | 1778433.45427 | CX |
| 260 | -31.07 | -88.4429262738 | 35.13 | 41.79 | 1.32 | 1693349.46751 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 3.98 | 0.22 | 5.85 | 3.77 | 4.16 | 3.68 | 1671485 |
| 1715989800 | 3.76 | 0.13 | 3.58 | 3.63 | 3.82 | 3.59 | 294918 |
| 1715903400 | 3.63 | 0.01 | 0.28 | 3.61 | 3.69 | 3.49 | 396152 |
| 1715817000 | 3.62 | 0.24 | 7.10 | 3.37 | 3.65 | 3.35 | 508742 |
| 1715730600 | 3.38 | -0.11 | -3.15 | 3.49 | 3.58 | 3.35 | 463033 |
| 1715644200 | 3.49 | -0.07 | -1.97 | 3.56 | 3.63 | 3.31 | 592592 |
| 1715557800 | 3.56 | -0.01 | -0.28 | 3.58 | 3.68 | 3.49 | 430285 |
| 1715471400 | 3.57 | -0.03 | -0.83 | 3.6 | 3.71 | 3.56 | 316587 |
| 1715385000 | 3.6 | -0.16 | -4.26 | 3.76 | 3.8 | 3.52 | 731786 |
| 1715298600 | 3.76 | -0.12 | -3.09 | 3.87 | 4.32 | 3.58 | 4073470 |
| 1715212200 | 3.88 | 0.22 | 6.01 | 3.65 | 3.9 | 3.55 | 1091674 |
| 1715125800 | 3.66 | -0.11 | -2.92 | 3.78 | 3.88 | 3.65 | 688150 |
| 1715039400 | 3.77 | -0.13 | -3.33 | 3.9 | 4.02 | 3.77 | 731789 |
| 1714953000 | 3.9 | 0.07 | 1.83 | 3.84 | 4 | 3.72 | 681043 |
| 1714866600 | 3.83 | -0.07 | -1.79 | 3.9 | 3.92 | 3.81 | 601561 |
| 1714780200 | 3.9 | 0.24 | 6.56 | 3.67 | 3.94 | 3.66 | 930935 |
| 1714693800 | 3.66 | 0.02 | 0.55 | 3.64 | 4.03 | 3.5 | 1885736 |
| 1714607400 | 3.64 | 0.16 | 4.60 | 3.49 | 3.75 | 3.25 | 850493 |
| 1714521000 | 3.48 | -0.19 | -5.18 | 3.66 | 3.73 | 3.28 | 1014414 |
| 1714434600 | 3.67 | -0.01 | -0.27 | 3.7 | 3.72 | 3.55 | 808663 |
| 1714348200 | 3.68 | -0.01 | -0.27 | 3.68 | 3.84 | 3.65 | 912787 |
| 1714261800 | 3.69 | 0.05 | 1.37 | 3.64 | 3.74 | 3.47 | 619787 |
| 1714175400 | 3.64 | -0.12 | -3.19 | 3.75 | 3.77 | 3.58 | 827684 |
| 1714089000 | 3.76 | 0.06 | 1.62 | 3.7 | 3.83 | 3.55 | 702781 |
| 1714002600 | 3.7 | -0.22 | -5.61 | 3.92 | 4.07 | 3.65 | 1127902 |
| 1713916200 | 3.92 | -0.1 | -2.49 | 4.02 | 4.07 | 3.89 | 632680 |
| 1713829800 | 4.02 | 0 | 0.00 | 4.01 | 4.13 | 3.96 | 601051 |
| 1713743400 | 4.02 | -0.05 | -1.23 | 4.07 | 4.08 | 3.89 | 686349 |
| 1713657000 | 4.07 | 0.31 | 8.24 | 3.75 | 4.14 | 3.69 | 820332 |
| 1713570600 | 3.76 | 0.07 | 1.90 | 3.69 | 3.88 | 3.44 | 1632494 |
| 1713484200 | 3.69 | 0.19 | 5.43 | 3.5 | 3.75 | 3.34 | 1541357 |
| 1713397800 | 3.5 | 0.07 | 2.04 | 3.43 | 3.58 | 3.26 | 1506178 |
| 1713311400 | 3.43 | 0.08 | 2.39 | 3.36 | 3.47 | 3.18 | 1958161 |
| 1713225000 | 3.35 | -0.1 | -2.90 | 3.42 | 3.66 | 3.21 | 2430448 |
| 1713138600 | 3.45 | 0.25 | 7.81 | 3.16 | 3.48 | 2.99 | 1759230 |
| 1713052200 | 3.2 | -0.62 | -16.23 | 3.81 | 3.98 | 2.51 | 5141282 |
| 1712965800 | 3.82 | -1.39 | -26.68 | 5.22 | 5.31 | 3.32 | 3483577 |
| 1712879400 | 5.21 | -0.2 | -3.70 | 5.42 | 5.49 | 5.16 | 835728 |
| 1712793000 | 5.41 | -0.12 | -2.17 | 5.53 | 5.6 | 5.08 | 952458 |
| 1712706600 | 5.53 | -0.19 | -3.32 | 5.72 | 5.75 | 5.42 | 1263402 |
| 1712620200 | 5.72 | 0.27 | 4.95 | 5.43 | 5.79 | 5.33 | 1552083 |
| 1712533800 | 5.45 | 0.06 | 1.11 | 5.39 | 5.46 | 5.31 | 1025155 |
| 1712447400 | 5.39 | 0.08 | 1.51 | 5.29 | 5.42 | 5.24 | 1127766 |
| 1712361000 | 5.31 | -0.41 | -7.17 | 5.74 | 6.11 | 5.22 | 7057732 |
| 1712274600 | 5.72 | -0.48 | -7.74 | 6.16 | 6.68 | 5.52 | 7239519 |
| 1712188200 | 6.2 | -0.39 | -5.92 | 6.59 | 6.78 | 5.95 | 2141141 |
| 1712101800 | 6.59 | -0.44 | -6.26 | 7.03 | 7.03 | 6.46 | 1694732 |
| 1712015400 | 7.03 | -0.21 | -2.90 | 7.29 | 7.45 | 6.67 | 1668159 |
| 1711929000 | 7.24 | 0.09 | 1.26 | 7.12 | 7.31 | 7.08 | 1014635 |
| 1711842600 | 7.15 | -0.55 | -7.14 | 7.68 | 8.67 | 7.06 | 6711997 |
| 1711756200 | 7.7 | 0.19 | 2.53 | 7.51 | 7.75 | 7.39 | 1123519 |
| 1711669800 | 7.51 | 0.09 | 1.21 | 7.43 | 7.77 | 7.3 | 1376510 |
| 1711583400 | 7.42 | -0.19 | -2.50 | 7.62 | 7.87 | 7.19 | 2215221 |
| 1711497000 | 7.61 | 0.55 | 7.79 | 7.08 | 7.77 | 7.08 | 2347127 |
| 1711410600 | 7.06 | -0.05 | -0.70 | 7.08 | 7.27 | 6.69 | 3296109 |
| 1711324200 | 7.11 | 0.93 | 15.05 | 6.17 | 7.44 | 6.09 | 4814338 |
| 1711237800 | 6.18 | 0.08 | 1.31 | 6.12 | 6.33 | 6.06 | 651294 |
| 1711151400 | 6.1 | -0.2 | -3.17 | 6.3 | 6.45 | 5.94 | 1114210 |
| 1711065000 | 6.3 | 0.05 | 0.80 | 6.25 | 6.4 | 6.05 | 1821118 |
| 1710978600 | 6.25 | 0.43 | 7.39 | 5.88 | 6.34 | 5.61 | 1619160 |
| 1710892200 | 5.82 | -0.76 | -11.55 | 6.63 | 6.69 | 5.54 | 3026328 |
| 1710805800 | 6.58 | -1.1 | -14.32 | 7.67 | 7.78 | 6.48 | 2098227 |
| 1710719400 | 7.68 | 0.05 | 0.66 | 7.72 | 7.88 | 7.15 | 928132 |
| 1710633000 | 7.63 | -0.89 | -10.45 | 8.5 | 8.8 | 7.43 | 1241074 |
| 1710546600 | 8.52 | -0.54 | -5.96 | 9.05 | 9.18 | 7.85 | 1458260 |
| 1710460200 | 9.06 | 0.17 | 1.91 | 8.89 | 9.16 | 8.3 | 665850 |
| 1710373800 | 8.89 | -0.1 | -1.11 | 8.95 | 9.31 | 8.53 | 1681194 |
| 1710287400 | 8.99 | 0.59 | 7.02 | 8.41 | 9.23 | 7.99 | 2595740 |
| 1710201000 | 8.4 | 0.26 | 3.19 | 8.16 | 8.69 | 7.6 | 2807164 |
| 1710114600 | 8.14 | -0.06 | -0.73 | 8.18 | 8.29 | 7.75 | 1159256 |
| 1710028200 | 8.2 | 0.15 | 1.86 | 8.01 | 8.36 | 7.99 | 906043 |
| 1709941800 | 8.05 | -0.19 | -2.31 | 8.22 | 8.32 | 7.38 | 1504065 |
| 1709855400 | 8.24 | 0.88 | 11.96 | 7.37 | 8.28 | 7.18 | 1916891 |
| 1709769000 | 7.36 | 0.3 | 4.25 | 7.03 | 7.45 | 6.78 | 1427520 |
| 1709682600 | 7.06 | -1.02 | -12.62 | 8 | 8.24 | 6.26 | 1660728 |
| 1709596200 | 8.08 | -0.01 | -0.12 | 8.1 | 8.94 | 7.73 | 2613572 |
| 1709509800 | 8.09 | -0.04 | -0.49 | 8.05 | 8.18 | 7.18 | 1194362 |
| 1709423400 | 8.13 | 0.45 | 5.86 | 7.67 | 8.16 | 7.55 | 1185911 |
| 1709337000 | 7.68 | 0.48 | 6.67 | 7.21 | 7.76 | 7.18 | 1060328 |
| 1709250600 | 7.2 | 0 | 0.00 | 7.21 | 7.57 | 6.98 | 1099359 |
| 1709164200 | 7.2 | 0.02 | 0.28 | 7.2 | 7.78 | 6.41 | 1696123 |
| 1709077800 | 7.18 | 0.01 | 0.14 | 7.18 | 7.37 | 6.96 | 930708 |
| 1708991400 | 7.17 | 0.07 | 0.99 | 7.11 | 7.45 | 7.01 | 951933 |
| 1708905000 | 7.1 | 0.07 | 1.00 | 7.03 | 7.15 | 6.89 | 434404 |
| 1708818600 | 7.03 | 0.02 | 0.29 | 6.99 | 7.31 | 6.85 | 1106979 |
| 1708732200 | 7.01 | 0.29 | 4.32 | 6.72 | 7.67 | 6.6 | 1884995 |
| 1708645800 | 6.72 | 0.06 | 0.90 | 6.67 | 6.94 | 6.5 | 602147 |
| 1708559400 | 6.66 | -0.15 | -2.20 | 6.8 | 6.84 | 6.27 | 678608 |
| 1708473000 | 6.81 | -0.23 | -3.27 | 7.07 | 7.12 | 6.39 | 865122 |
| 1708386600 | 7.04 | 0.31 | 4.61 | 6.75 | 7.19 | 6.73 | 1045523 |
| 1708300200 | 6.73 | 0.07 | 1.05 | 6.65 | 6.88 | 6.6 | 512239 |
| 1708213800 | 6.66 | -0.02 | -0.30 | 6.67 | 6.7 | 6.34 | 573987 |
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
