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 | 0.14825787 | 1.96490659536 | 7.54528843 | 8.30504627 | 7.3334939 | 1579.34427662 | CX |
| 4 | -5.30866813 | -40.8289538569 | 13.00221443 | 13.00221443 | 6.24429872 | 2545.70084687 | CX |
| 12 | 1.93674631 | 33.6427583617 | 5.75679999 | 16.40211154 | 5.70541137 | 3803.87251665 | CX |
| 26 | 3.60524977 | 88.184644718 | 4.08829653 | 16.40211154 | 4.03902275 | 2735.43415624 | CX |
| 52 | 2.21181346 | 40.348800727 | 5.48173284 | 16.40211154 | 0.26852539 | 1840.99645187 | CX |
| 156 | -11.27269331 | -59.4355736393 | 18.96623961 | 3831.9 | 0.24566759 | 1855.32341976 | CX |
| 260 | -11.27269331 | -59.4355736393 | 18.96623961 | 3831.9 | 0.24566759 | 1855.32341976 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 7.82493252 | -0.16 | -1.95 | 7.98107228 | 8.22873193 | 7.79270256 | 1139 |
| 1714261800 | 7.98082697 | 0.33 | 4.28 | 7.7047806 | 7.99166232 | 7.54370214 | 1033 |
| 1714175400 | 7.65324837 | -0.3 | -3.72 | 7.91307089 | 7.91658199 | 7.55547627 | 1028 |
| 1714089000 | 7.94886284 | 0.26 | 3.34 | 7.70377582 | 8.13510074 | 7.57350957 | 1468 |
| 1714002600 | 7.69229222 | -0.29 | -3.61 | 7.95434081 | 8.23398993 | 7.65715438 | 1305 |
| 1713916200 | 7.98031725 | -0.26 | -3.18 | 8.18609958 | 8.30504627 | 7.94175753 | 1044 |
| 1713829800 | 8.24264043 | 0.5 | 6.50 | 7.54528843 | 8.29128981 | 7.3334939 | 4036 |
| 1713743400 | 7.73932077 | -0.13 | -1.69 | 7.86749118 | 7.96248105 | 7.57770013 | 572 |
| 1713657000 | 7.87233704 | 0.35 | 4.67 | 7.48845294 | 7.90343235 | 7.42550664 | 772 |
| 1713570600 | 7.52110266 | 0.26 | 3.59 | 7.24803468 | 7.6525193 | 6.7229934 | 1470 |
| 1713484200 | 7.26055807 | 0.39 | 5.72 | 6.88323165 | 7.30595047 | 6.8099661 | 1511 |
| 1713397800 | 6.86741347 | -0.35 | -4.91 | 7.21662474 | 7.23574248 | 6.67234783 | 901 |
| 1713311400 | 7.22182127 | -0.01 | -0.19 | 7.22450221 | 7.34332347 | 6.85404071 | 1563 |
| 1713225000 | 7.23576982 | -0.34 | -4.51 | 7.54528843 | 7.92904692 | 7.06843249 | 3576 |
| 1713138600 | 7.57731128 | 0.82 | 12.19 | 6.88580898 | 7.59157296 | 6.66782785 | 1635 |
| 1713052200 | 6.75421821 | -1.23 | -15.40 | 7.94667752 | 8.00144881 | 6.24429872 | 2698 |
| 1712965800 | 7.98342667 | -1.19 | -13.02 | 9.1789579 | 9.1789579 | 7.73468159 | 2644 |
| 1712879400 | 9.17835912 | -0.89 | -8.88 | 10.01579775 | 10.0225675 | 8.86925685 | 3240 |
| 1712793000 | 10.07258962 | -1.09 | -9.75 | 11.14834758 | 11.31841914 | 9.94210107 | 6298 |
| 1712706600 | 11.16030547 | -0.46 | -3.99 | 11.63677428 | 11.73707129 | 11.021435 | 982 |
| 1712620200 | 11.62447073 | 0.21 | 1.86 | 11.33466499 | 11.86017834 | 10.92920757 | 4392 |
| 1712533800 | 11.4120749 | 0.19 | 1.74 | 11.19101007 | 11.48533368 | 11.16372257 | 1821 |
| 1712447400 | 11.21713001 | 0.25 | 2.32 | 10.86190338 | 11.37597272 | 10.86190338 | 591 |
| 1712361000 | 10.96307981 | 0 | 0.03 | 10.96859985 | 11.06144942 | 10.4240102 | 805 |
| 1712274600 | 10.95927976 | 0.03 | 0.27 | 10.88633792 | 11.34460627 | 10.71755772 | 1187 |
| 1712188200 | 10.92928855 | -0.38 | -3.40 | 11.33466499 | 11.45252166 | 10.67302648 | 3361 |
| 1712101800 | 11.31416674 | -1.1 | -8.89 | 12.38775736 | 12.38775736 | 11.14543159 | 2882 |
| 1712015400 | 12.4177527 | -0.51 | -3.92 | 13.00221443 | 13.00221443 | 12.07811819 | 17311 |
| 1711929000 | 12.92424565 | 0.31 | 2.47 | 12.60594744 | 13.3013768 | 12.60594744 | 2530 |
| 1711842600 | 12.61297716 | 0.03 | 0.24 | 12.66663522 | 12.90437607 | 12.51003892 | 2014 |
| 1711756200 | 12.58283662 | -0.17 | -1.32 | 12.74444716 | 12.97408816 | 12.4827711 | 2833 |
| 1711669800 | 12.75170989 | 0.53 | 4.36 | 12.24040947 | 12.88550565 | 12.16006571 | 2352 |
| 1711583400 | 12.2186926 | -0.41 | -3.26 | 12.63389532 | 12.83588308 | 12.18787468 | 3261 |
| 1711497000 | 12.63100936 | 0.18 | 1.46 | 12.45448217 | 12.93743231 | 12.44464088 | 1635 |
| 1711410600 | 12.44877772 | 0.32 | 2.66 | 15.36565629 | 15.4758094 | 11.98138224 | 16213 |
| 1711324200 | 12.12585509 | 0.43 | 3.71 | 11.70917218 | 12.19565803 | 11.52066887 | 878 |
| 1711237800 | 11.69199338 | 0.02 | 0.19 | 11.71099867 | 12.02964986 | 11.5574639 | 830 |
| 1711151400 | 11.66969946 | -0.07 | -0.61 | 11.75314856 | 11.90292566 | 11.03499174 | 2083 |
| 1711065000 | 11.74148242 | -0.08 | -0.71 | 11.79090382 | 12.05034936 | 11.4696311 | 0 |
| 1710978600 | 11.82519622 | 1.22 | 11.48 | 10.5609914 | 11.87818134 | 10.24537272 | 646 |
| 1710892200 | 10.60702051 | -1.21 | -10.25 | 11.79766793 | 11.85560811 | 10.47191825 | 1603 |
| 1710805800 | 11.81805429 | -0.67 | -5.40 | 15.36565629 | 15.4758094 | 11.61405696 | 16290 |
| 1710719400 | 12.49247998 | 0.54 | 4.49 | 12.14244949 | 12.75208489 | 11.52247016 | 2349 |
| 1710633000 | 11.9557152 | -1.12 | -8.60 | 13.09918497 | 13.19158663 | 11.82749694 | 2884 |
| 1710546600 | 13.07995647 | -0.93 | -6.65 | 15.36565629 | 15.4758094 | 12.49168384 | 17362 |
| 1710460200 | 14.01116675 | -0.25 | -1.76 | 14.24745431 | 14.46232893 | 13.34592223 | 2909 |
| 1710373800 | 14.2627258 | 0.2 | 1.40 | 14.0776382 | 14.65878094 | 13.83999236 | 1386 |
| 1710287400 | 14.06549645 | -0.55 | -3.77 | 14.40445016 | 14.48601961 | 13.56553073 | 3025 |
| 1710201000 | 14.61676331 | 0.52 | 3.71 | 15.36565629 | 15.4758094 | 13.97982056 | 18262 |
| 1710114600 | 14.0943454 | -0.12 | -0.82 | 14.18710262 | 14.3947453 | 13.8029419 | 0 |
| 1710028200 | 14.2114074 | -0.45 | -3.05 | 14.65561457 | 14.9317899 | 14.05665801 | 2340 |
| 1709941800 | 14.65885281 | -0.13 | -0.86 | 14.96726805 | 15.40386973 | 14.27203731 | 4680 |
| 1709855400 | 14.78560789 | -0.67 | -4.32 | 15.36565629 | 15.4758094 | 14.62246093 | 3804 |
| 1709769000 | 15.45294245 | 2.65 | 20.67 | 12.85073661 | 16.40211154 | 12.51168313 | 15456 |
| 1709682600 | 12.80647874 | 0.34 | 2.71 | 12.35230366 | 13.72810993 | 11.9123516 | 11692 |
| 1709596200 | 12.4686773 | -0.18 | -1.44 | 11.04928519 | 13.16166892 | 10.92630777 | 3955 |
| 1709509800 | 12.65147749 | 0.01 | 0.10 | 12.55627336 | 12.949764 | 12.01027454 | 6498 |
| 1709423400 | 12.63867895 | 1.03 | 8.84 | 11.51977046 | 13.03785636 | 11.34556669 | 7969 |
| 1709337000 | 11.61164188 | 0.36 | 3.22 | 11.20730566 | 11.91259896 | 10.89730665 | 5162 |
| 1709250600 | 11.24971643 | 0.29 | 2.60 | 11.04928519 | 11.71231733 | 10.70051895 | 8797 |
| 1709164200 | 10.96415401 | 0.21 | 1.94 | 10.87618129 | 11.30907194 | 10.07858032 | 6021 |
| 1709077800 | 10.75548075 | 0.2 | 1.85 | 10.60124477 | 11.21245574 | 10.50051534 | 4874 |
| 1708991400 | 10.55990046 | -0.38 | -3.43 | 6.34204285 | 11.13437647 | 6.33607187 | 4238 |
| 1708905000 | 10.93530417 | -0.37 | -3.24 | 11.31018934 | 11.63456131 | 10.30961203 | 6944 |
| 1708818600 | 11.30096899 | 0.22 | 1.95 | 11.36061887 | 12.52120302 | 11.03576783 | 16072 |
| 1708732200 | 11.08435332 | 3.73 | 50.68 | 7.35211872 | 11.41832828 | 7.05934144 | 14924 |
| 1708645800 | 7.3560814 | -0.1 | -1.37 | 7.41381178 | 7.5789398 | 7.29838444 | 524 |
| 1708559400 | 7.45789063 | -0.1 | -1.32 | 7.54621993 | 7.5645944 | 7.09597895 | 919 |
| 1708473000 | 7.55792645 | -0.16 | -2.03 | 7.71302726 | 7.73033237 | 7.28703938 | 1115 |
| 1708386600 | 7.71420537 | 0.05 | 0.65 | 6.34204285 | 7.75339713 | 6.33607187 | 553 |
| 1708300200 | 7.66444566 | -0.13 | -1.70 | 7.79289227 | 7.90659962 | 7.54377117 | 1607 |
| 1708213800 | 7.79689393 | 0.34 | 4.59 | 7.43451559 | 7.79820827 | 7.36915223 | 2165 |
| 1708127400 | 7.4549403 | -0.02 | -0.27 | 7.54101723 | 7.69552841 | 7.29315129 | 1543 |
| 1708041000 | 7.47495462 | 0.6 | 8.65 | 6.86014417 | 7.497422 | 6.86014417 | 2336 |
| 1707954600 | 6.8797304 | 0.19 | 2.78 | 6.68840465 | 6.93480897 | 6.62062617 | 436 |
| 1707868200 | 6.69390688 | -0.14 | -2.02 | 6.87104504 | 6.90742159 | 6.5433789 | 646 |
| 1707781800 | 6.83216655 | 0.15 | 2.17 | 6.34204285 | 6.92002721 | 6.33607187 | 454 |
| 1707695400 | 6.68679786 | 0.03 | 0.51 | 6.64734889 | 6.81839077 | 6.57264976 | 730 |
| 1707609000 | 6.65280641 | -0.01 | -0.15 | 6.67584465 | 6.77264975 | 6.55220584 | 299 |
| 1707522600 | 6.66301545 | 0.32 | 5.03 | 6.34204285 | 6.67698922 | 6.33607187 | 724 |
| 1707436200 | 6.34377129 | -0.08 | -1.28 | 6.42777733 | 6.45392858 | 6.30301205 | 270 |
| 1707349800 | 6.42597562 | 0.15 | 2.39 | 6.27675189 | 6.46251054 | 6.21926167 | 578 |
| 1707263400 | 6.27577423 | 0.26 | 4.37 | 5.99526186 | 6.4231162 | 5.99500083 | 815 |
| 1707177000 | 6.0130956 | 0.01 | 0.17 | 5.75679999 | 6.09948148 | 5.70541137 | 126 |
| 1707090600 | 6.00282693 | -0.09 | -1.40 | 6.09344493 | 6.12869416 | 5.96111397 | 328 |
| 1707004200 | 6.08803028 | -0.07 | -1.14 | 6.1576058 | 6.25661835 | 6.06617717 | 541 |
| 1706917800 | 6.15824648 | 0.08 | 1.35 | 6.07346027 | 6.26401212 | 6.05556977 | 645 |
| 1706831400 | 6.0759417 | 0.09 | 1.52 | 5.98391426 | 6.07633447 | 5.89203721 | 665 |
| 1706745000 | 5.98480454 | -0.24 | -3.84 | 6.23665742 | 6.30029931 | 5.97133167 | 1025 |
| 1706658600 | 6.22408962 | 0.1 | 1.61 | 6.11760898 | 6.34528722 | 6.09877124 | 720 |
| 1706572200 | 6.12522874 | 0.16 | 2.72 | 5.75679999 | 6.13544133 | 5.70541137 | 221 |
| 1706485800 | 5.96329623 | -0.02 | -0.39 | 6.00184884 | 6.06212633 | 5.89346635 | 302 |
| 1706399400 | 5.98655097 | 0.07 | 1.24 | 5.91803057 | 6.01267583 | 5.86968191 | 194 |
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
