We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.46 | 4.92505353319 | 9.34 | 10.1 | 9.06 | 2833.41142857 | CX |
4 | 1.35 | 15.9763313609 | 8.45 | 13.35 | 7.99 | 4328.42892857 | CX |
12 | 4.72 | 92.9133858268 | 5.08 | 13.35 | 4.38 | 3815.67467053 | CX |
26 | 6.32 | 181.609195402 | 3.48 | 13.35 | 3.13 | 3922.15664671 | CX |
52 | 4.71 | 92.5343811395 | 5.09 | 13.35 | 2.89 | 3491.72420923 | CX |
156 | -10.56377662 | -51.875331463 | 20.36377662 | 32.64190733 | 2.72 | 154267.438128 | CX |
260 | 9.79835011 | 593878.992539 | 0.00164989 | 32.64190733 | 0.00027895 | 372789.474266 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711583400 | 9.74 | -0.28 | -2.79 | 10.02 | 10.06 | 9.61 | 1445 |
1711497000 | 10.02 | 0.23 | 2.35 | 9.79 | 10.1 | 9.75 | 2951 |
1711410600 | 9.79 | 0.29 | 3.05 | 9.5 | 10 | 9.48 | 3188 |
1711324200 | 9.5 | 0.38 | 4.17 | 9.45 | 9.54 | 9.2 | 857 |
1711237800 | 9.12 | 0 | 0.00 | 9.12 | 9.53 | 9.12 | 2087 |
1711151400 | 9.12 | -0.47 | -4.90 | 9.58 | 9.66 | 9.06 | 3649 |
1711065000 | 9.59 | 0.25 | 2.68 | 9.34 | 9.66 | 9.21 | 5653 |
1710978600 | 9.34 | 1.01 | 12.12 | 8.33 | 9.34 | 8.1 | 4968 |
1710892200 | 8.33 | -1.03 | -11.00 | 9.36 | 9.36 | 8.19 | 3701 |
1710805800 | 9.36 | -0.34 | -3.51 | 9.68 | 9.84 | 9.08 | 1948 |
1710719400 | 9.7 | 0.25 | 2.65 | 9.45 | 9.93 | 8.96 | 3756 |
1710633000 | 9.45 | -0.79 | -7.71 | 10.24 | 10.3 | 9.26 | 4590 |
1710546600 | 10.24 | -0.91 | -8.16 | 10.99 | 10.99 | 9.62 | 8545 |
1710460200 | 11.15 | 0 | 0.00 | 11.23 | 11.26 | 10.73 | 1454 |
1710373800 | 11.15 | 0.23 | 2.11 | 10.92 | 11.41 | 10.86 | 2403 |
1710287400 | 10.92 | -0.27 | -2.41 | 11.11 | 11.15 | 10.4 | 3379 |
1710201000 | 11.19 | 0.47 | 4.38 | 10.9 | 11.26 | 10.79 | 7664 |
1710114600 | 10.72 | -0.28 | -2.55 | 11 | 11.16 | 10.57 | 3356 |
1710028200 | 11 | -0.43 | -3.76 | 11.43 | 11.47 | 10.95 | 1388 |
1709941800 | 11.43 | -0.16 | -1.38 | 11.59 | 11.93 | 11.08 | 3306 |
1709855400 | 11.59 | -0.49 | -4.06 | 12.08 | 12.11 | 11.46 | 4183 |
1709769000 | 12.08 | 2.03 | 20.20 | 10.22 | 13.35 | 9.98 | 5332 |
1709682600 | 10.05 | 0.32 | 3.29 | 9.76 | 11.5 | 8.5 | 7974 |
1709596200 | 9.73 | -0.27 | -2.70 | 10.04 | 10.21 | 9.53 | 4253 |
1709509800 | 10 | 0.08 | 0.81 | 9.93 | 10.42 | 9.17 | 2325 |
1709423400 | 9.92 | 0.74 | 8.06 | 9.11 | 10.59 | 8.96 | 1818 |
1709337000 | 9.18 | 0.47 | 5.40 | 8.71 | 9.47 | 8.56 | 1758 |
1709250600 | 8.71 | 0.26 | 3.08 | 8.45 | 9.42 | 7.99 | 23251 |
1709164200 | 8.45 | 0.05 | 0.60 | 8.4 | 8.78 | 8.08 | 2764 |
1709077800 | 8.4 | 0.09 | 1.08 | 8.31 | 8.71 | 7.93 | 1797 |
1708991400 | 8.31 | -0.39 | -4.48 | 8.7 | 9.06 | 8.21 | 3073 |
1708905000 | 8.7 | -0.17 | -1.92 | 8.87 | 9.08 | 8.23 | 4636 |
1708818600 | 8.87 | -0.1 | -1.11 | 8.97 | 10.07 | 8.64 | 5914 |
1708732200 | 8.97 | 3.18 | 54.92 | 5.79 | 10 | 5.6 | 19314 |
1708645800 | 5.79 | 0.02 | 0.35 | 5.77 | 5.9 | 5.77 | 1045 |
1708559400 | 5.77 | -0.22 | -3.67 | 5.99 | 5.99 | 5.63 | 647 |
1708473000 | 5.99 | -0.09 | -1.48 | 6.08 | 6.08 | 5.71 | 981 |
1708386600 | 6.08 | 0 | 0.00 | 6.08 | 6.12 | 6 | 1131 |
1708300200 | 6.08 | -0.09 | -1.46 | 6.2 | 6.29 | 6.02 | 197 |
1708213800 | 6.17 | 0.27 | 4.58 | 5.9 | 6.17 | 5.86 | 1368 |
1708127400 | 5.9 | -0.05 | -0.84 | 5.95 | 6.08 | 5.85 | 2820 |
1708041000 | 5.95 | 0.49 | 8.97 | 5.46 | 5.95 | 5.46 | 4613 |
1707954600 | 5.46 | 0.17 | 3.21 | 5.29 | 5.47 | 5.27 | 2985 |
1707868200 | 5.29 | -0.13 | -2.40 | 5.42 | 5.42 | 5.27 | 1898 |
1707781800 | 5.42 | 0.19 | 3.63 | 5.23 | 5.43 | 4.89 | 5866 |
1707695400 | 5.23 | 0.04 | 0.77 | 5.19 | 5.34 | 5.15 | 3727 |
1707609000 | 5.19 | -0.05 | -0.95 | 5.24 | 5.27 | 5.11 | 574 |
1707522600 | 5.24 | 0.22 | 4.38 | 5.02 | 5.28 | 4.98 | 3222 |
1707436200 | 5.02 | -0.07 | -1.38 | 5.09 | 5.09 | 5.02 | 2866 |
1707349800 | 5.09 | 0.06 | 1.19 | 5.03 | 5.11 | 4.82 | 1437 |
1707263400 | 5.03 | 0.28 | 5.89 | 4.75 | 5.1 | 4.75 | 1123 |
1707177000 | 4.75 | -0.03 | -0.63 | 4.76 | 4.83 | 4.75 | 223 |
1707090600 | 4.78 | -0.06 | -1.24 | 4.84 | 4.84 | 4.74 | 443 |
1707004200 | 4.84 | -0.02 | -0.41 | 4.86 | 4.94 | 4.81 | 189 |
1706917800 | 4.86 | 0.12 | 2.53 | 4.74 | 4.91 | 4.74 | 399 |
1706831400 | 4.74 | 0.04 | 0.85 | 4.7 | 4.76 | 4.67 | 446 |
1706745000 | 4.7 | -0.22 | -4.47 | 4.94 | 4.98 | 4.7 | 2659 |
1706658600 | 4.92 | 0.13 | 2.71 | 4.79 | 4.98 | 4.79 | 7941 |
1706572200 | 4.79 | 0.09 | 1.91 | 4.75 | 4.79 | 4.67 | 2865 |
1706485800 | 4.7 | -0.01 | -0.21 | 4.71 | 4.76 | 4.66 | 1208 |
1706399400 | 4.71 | 0.03 | 0.64 | 4.68 | 4.72 | 4.65 | 13 |
1706313000 | 4.68 | 0.16 | 3.54 | 4.52 | 4.69 | 4.51 | 540 |
1706226600 | 4.52 | -0.04 | -0.88 | 4.56 | 4.59 | 4.52 | 340 |
1706140200 | 4.56 | -0.01 | -0.22 | 4.6 | 4.6 | 4.54 | 747 |
1706053800 | 4.57 | -0.16 | -3.38 | 4.75 | 4.8 | 4.38 | 1035 |
1705967400 | 4.73 | -0.34 | -6.71 | 5.07 | 5.07 | 4.7 | 2251 |
1705881000 | 5.07 | -0.04 | -0.78 | 5.11 | 5.11 | 5.07 | 205 |
1705794600 | 5.11 | 0.13 | 2.61 | 4.98 | 5.14 | 4.98 | 526 |
1705708200 | 4.98 | 0 | 0.00 | 4.98 | 4.99 | 4.79 | 146 |
1705621800 | 4.98 | -0.33 | -6.21 | 5.31 | 5.31 | 4.98 | 1796 |
1705535400 | 5.31 | -0.06 | -1.12 | 5.37 | 5.38 | 5.27 | 220 |
1705449000 | 5.37 | 0.13 | 2.48 | 5.26 | 5.48 | 5.26 | 523 |
1705362600 | 5.24 | 0.24 | 4.80 | 5 | 5.27 | 5 | 1285 |
1705276200 | 5 | -0.16 | -3.10 | 5.22 | 5.22 | 5 | 939 |
1705189800 | 5.16 | 0.1 | 1.98 | 5.18 | 5.2 | 5.12 | 177 |
1705103400 | 5.06 | -0.26 | -4.89 | 5.32 | 5.46 | 5 | 921 |
1705017000 | 5.32 | 0.11 | 2.11 | 5.21 | 5.49 | 5.12 | 1861 |
1704930600 | 5.21 | 0.53 | 11.32 | 4.68 | 5.32 | 4.68 | 2617 |
1704844200 | 4.68 | -0.17 | -3.51 | 4.85 | 4.87 | 4.53 | 465 |
1704757800 | 4.85 | 0.15 | 3.19 | 4.66 | 4.88 | 4.49 | 93184 |
1704671400 | 4.7 | -0.28 | -5.62 | 4.98 | 5.07 | 4.7 | 112 |
1704585000 | 4.98 | 0.01 | 0.20 | 4.97 | 5.03 | 4.77 | 163 |
1704498600 | 4.97 | -0.21 | -4.05 | 5.18 | 5.18 | 4.9 | 1328 |
1704412200 | 5.18 | 0.1 | 1.97 | 5.08 | 5.29 | 5.08 | 1194 |
1704325800 | 5.08 | -0.6 | -10.56 | 5.69 | 5.83 | 4.69 | 7488 |
1704239400 | 5.68 | -0.26 | -4.38 | 6.01 | 6.07 | 5.68 | 3051 |
1704153000 | 5.94 | 0.19 | 3.30 | 5.75 | 6 | 5.66 | 727 |
1704066600 | 5.75 | -0.1 | -1.71 | 5.85 | 6.04 | 5.64 | 1184 |
1703980200 | 5.85 | -0.02 | -0.34 | 5.87 | 6.08 | 5.75 | 1057 |
1703893800 | 5.87 | -0.4 | -6.38 | 6.13 | 6.13 | 5.81 | 928 |
1703807400 | 6.27 | 0.55 | 9.62 | 5.72 | 6.45 | 5.72 | 730 |
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