We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07897799 | 1.42259079585 | 5.55170118 | 5.75344231 | 5.33699189 | 5.4747 | CX |
| 4 | -0.17347906 | -2.98887544284 | 5.80415823 | 6.0818649 | 5.31860731 | 5.4747 | CX |
| 12 | 3.68173772 | 188.90961142 | 1.94894145 | 6.0818649 | 1.9466963 | 5.4747 | CX |
| 26 | 3.20142265 | 131.786109192 | 2.42925652 | 21.9051288 | 0.70337145 | 1383.38545612 | CX |
| 52 | 2.82155417 | 100.442456993 | 2.809125 | 21.9051288 | 0.70337145 | 2918.03676649 | CX |
| 156 | -11.53723751 | -67.2023153714 | 17.16791668 | 35.5201504 | 0.70337145 | 12051.9165785 | CX |
| 260 | 5.54485917 | 6461.0337567 | 0.08582 | 35.5201504 | 0.00594384 | 29017.9705554 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 5.72599097 | 0.18 | 3.16 | 5.55170118 | 5.75344231 | 5.33699189 | 5 |
| 1713743400 | 5.55038838 | -0 | -0.02 | 5.55170118 | 5.62073068 | 5.50233399 | 0 |
| 1713657000 | 5.55158597 | 0.08 | 1.38 | 5.46221556 | 5.59698834 | 5.41037711 | 0 |
| 1713570600 | 5.47620601 | 0.08 | 1.41 | 5.38489284 | 5.56024385 | 5.11076517 | 0 |
| 1713484200 | 5.40028064 | 0.19 | 3.68 | 5.21693237 | 5.44111361 | 5.15583988 | 0 |
| 1713397800 | 5.20881249 | -0.21 | -3.89 | 5.42120079 | 5.48237678 | 5.08467207 | 0 |
| 1713311400 | 5.41967025 | 0.03 | 0.64 | 5.38373014 | 5.46416995 | 5.25521796 | 0 |
| 1713225000 | 5.38522791 | -0.21 | -3.69 | 5.54134258 | 5.66233103 | 5.31860731 | 5 |
| 1713138600 | 5.59179107 | 0.02 | 0.31 | 5.54134258 | 5.61323972 | 5.35632424 | 0 |
| 1713052200 | 5.57450173 | -0.15 | -2.67 | 5.72714521 | 5.79600453 | 5.30285378 | 0 |
| 1712965800 | 5.72727522 | -0.17 | -2.92 | 5.91176929 | 6.01123721 | 5.61705972 | 0 |
| 1712879400 | 5.89972477 | -0.04 | -0.73 | 5.93919526 | 5.998475 | 5.86879272 | 0 |
| 1712793000 | 5.94312202 | 0.18 | 3.08 | 5.76548366 | 5.98687336 | 5.67583737 | 0 |
| 1712706600 | 5.76529974 | -0.21 | -3.45 | 5.96534333 | 5.96944132 | 5.70113244 | 0 |
| 1712620200 | 5.97135132 | 0.19 | 3.26 | 5.52063489 | 6.0818649 | 5.44092758 | 5 |
| 1712533800 | 5.7826282 | 0.04 | 0.73 | 5.73380854 | 5.83940389 | 5.73262047 | 0 |
| 1712447400 | 5.74058814 | 0.07 | 1.29 | 5.65126001 | 5.80000528 | 5.63202155 | 0 |
| 1712361000 | 5.66721859 | -0.05 | -0.92 | 5.72026308 | 5.74252456 | 5.54942863 | 0 |
| 1712274600 | 5.71996818 | 0.19 | 3.51 | 5.52063489 | 5.77293234 | 5.44092758 | 0 |
| 1712188200 | 5.52591144 | 0.02 | 0.36 | 5.50519106 | 5.60356288 | 5.43841403 | 0 |
| 1712101800 | 5.50592251 | -0.37 | -6.34 | 5.86436072 | 5.86519258 | 5.43932834 | 0 |
| 1712015400 | 5.87864608 | -0.04 | -0.68 | 5.80415823 | 5.9191926 | 5.36927232 | 5 |
| 1711929000 | 5.91903299 | 0.1 | 1.75 | 5.82241156 | 5.92021894 | 5.82241156 | 0 |
| 1711842600 | 5.81716461 | -0.03 | -0.53 | 5.84723309 | 5.87746541 | 5.80801205 | 0 |
| 1711756200 | 5.84818651 | -0.08 | -1.33 | 5.91957946 | 5.92769088 | 5.78739632 | 0 |
| 1711669800 | 5.92720254 | 0.13 | 2.25 | 5.82136302 | 5.9792376 | 5.76651106 | 0 |
| 1711583400 | 5.79677826 | -0.03 | -0.49 | 5.81349894 | 5.9502166 | 5.71564082 | 0 |
| 1711497000 | 5.82530563 | 0.02 | 0.36 | 5.80415823 | 5.9191926 | 5.78066323 | 0 |
| 1711410600 | 5.80412546 | 0.16 | 2.84 | 5.60471079 | 5.91239503 | 5.57535261 | 5 |
| 1711324200 | 5.64380604 | 0.25 | 4.54 | 5.39570383 | 5.6638214 | 5.36515336 | 0 |
| 1711237800 | 5.39854399 | 0.07 | 1.29 | 5.34722559 | 5.53217205 | 5.29025329 | 0 |
| 1711151400 | 5.32974175 | -0.13 | -2.40 | 5.47108907 | 5.56837218 | 5.23772144 | 0 |
| 1711065000 | 5.46093765 | -0.15 | -2.66 | 5.60471079 | 5.6363024 | 5.43556753 | 0 |
| 1710978600 | 5.61006238 | 0.46 | 9.00 | 5.15919374 | 5.62284151 | 5.05332779 | 0 |
| 1710892200 | 5.1470245 | -0.47 | -8.38 | 5.61611476 | 5.64259472 | 5.13709716 | 0 |
| 1710805800 | 5.61809663 | -0.04 | -0.63 | 5.75942388 | 5.80428718 | 5.38679649 | 5 |
| 1710719400 | 5.65358858 | 0.24 | 4.44 | 5.46533054 | 5.70249386 | 5.37748644 | 0 |
| 1710633000 | 5.41324792 | -0.37 | -6.40 | 5.75942388 | 5.80428718 | 5.38679649 | 0 |
| 1710546600 | 5.78330362 | -0.16 | -2.64 | 5.88829543 | 6.03245437 | 5.46722468 | 5 |
| 1710460200 | 5.94011591 | -0.08 | -1.34 | 6.02270144 | 6.07775 | 5.71540405 | 0 |
| 1710373800 | 6.02085908 | 0.15 | 2.51 | 5.87319724 | 6.05106286 | 5.86057138 | 0 |
| 1710287400 | 5.8733262 | 0 | 0.03 | 5.88829543 | 6.03245437 | 5.7158797 | 0 |
| 1710201000 | 5.87184217 | 0.24 | 4.25 | 5.1209314 | 5.9996155 | 5.1209314 | 5 |
| 1710114600 | 5.63222555 | 0.01 | 0.10 | 5.62681583 | 5.72501747 | 5.60274794 | 0 |
| 1710028200 | 5.62682323 | 0.01 | 0.17 | 5.60956136 | 5.64544017 | 5.59317363 | 0 |
| 1709941800 | 5.6170428 | 0.09 | 1.56 | 5.52360929 | 5.7078 | 5.45979609 | 0 |
| 1709855400 | 5.53085185 | 0.05 | 0.99 | 5.48979692 | 5.61880271 | 5.44996493 | 0 |
| 1709769000 | 5.47651677 | 0.12 | 2.27 | 5.30192362 | 5.61002855 | 5.23358963 | 0 |
| 1709682600 | 5.35511609 | -0.29 | -5.08 | 5.68954138 | 5.71773157 | 4.66671736 | 0 |
| 1709596200 | 5.64167725 | 0.39 | 7.35 | 5.1209314 | 5.6970186 | 5.1209314 | 5 |
| 1709509800 | 5.25520845 | 0.08 | 1.49 | 5.169787 | 5.27245658 | 5.13822603 | 0 |
| 1709423400 | 5.17784239 | -0.04 | -0.77 | 5.21261875 | 5.21261875 | 5.1417395 | 0 |
| 1709337000 | 5.21806124 | 0.08 | 1.46 | 5.1209314 | 5.27225363 | 5.0871687 | 0 |
| 1709250600 | 5.14280284 | 0.03 | 0.53 | 5.0929431 | 5.2666082 | 4.918221 | 0 |
| 1709164200 | 5.11558932 | 0.38 | 8.13 | 4.73888403 | 5.32728 | 4.71623041 | 0 |
| 1709077800 | 4.73074513 | 0.21 | 4.65 | 4.52959169 | 4.7699239 | 4.44725879 | 0 |
| 1708991400 | 4.52046978 | 0.2 | 4.71 | 4.29228991 | 4.55867399 | 3.93236889 | 5 |
| 1708905000 | 4.31731015 | 0.01 | 0.22 | 4.30405009 | 4.33423907 | 4.28085 | 0 |
| 1708818600 | 4.30772951 | 0.06 | 1.52 | 4.23016367 | 4.31334429 | 4.22126268 | 0 |
| 1708732200 | 4.24316689 | -0.04 | -0.89 | 4.29228991 | 4.30026497 | 4.21580116 | 0 |
| 1708645800 | 4.28117238 | -0.06 | -1.37 | 4.33328565 | 4.34630049 | 4.263938 | 0 |
| 1708559400 | 4.34058952 | -0.03 | -0.71 | 4.37967104 | 4.38374049 | 4.24580093 | 0 |
| 1708473000 | 4.37141798 | 0.03 | 0.58 | 4.34909097 | 4.41581727 | 4.26952107 | 0 |
| 1708386600 | 4.34635229 | -0.02 | -0.51 | 3.79780839 | 4.39443944 | 3.79212385 | 5 |
| 1708300200 | 4.36872263 | 0.03 | 0.61 | 4.33530981 | 4.38968294 | 4.30507221 | 0 |
| 1708213800 | 4.34206721 | -0.03 | -0.59 | 4.36360992 | 4.36825861 | 4.25042954 | 0 |
| 1708127400 | 4.36786224 | 0.03 | 0.61 | 4.35378405 | 4.39877843 | 4.33067698 | 0 |
| 1708041000 | 4.34131357 | 0 | 0.01 | 4.3430925 | 4.4261209 | 4.30294341 | 0 |
| 1707954600 | 4.34101655 | 0.17 | 4.15 | 4.16736096 | 4.38003465 | 4.13306871 | 0 |
| 1707868200 | 4.1682351 | 0 | 0.09 | 4.16555455 | 4.1970912 | 4.06522728 | 0 |
| 1707781800 | 4.16463285 | 0.17 | 4.26 | 3.79780839 | 4.19629 | 3.79212385 | 5 |
| 1707695400 | 3.99448861 | 0.03 | 0.81 | 3.96600563 | 4.03655404 | 3.94846155 | 0 |
| 1707609000 | 3.96258307 | 0.08 | 1.96 | 3.8949245 | 3.9965022 | 3.86869504 | 0 |
| 1707522600 | 3.88651818 | 0.09 | 2.42 | 3.79780839 | 4.0134216 | 3.79212385 | 0 |
| 1707436200 | 3.79476423 | 0.09 | 2.49 | 3.71086592 | 3.8137395 | 3.71086592 | 0 |
| 1707349800 | 3.70268685 | 0.09 | 2.39 | 3.6147064 | 3.70564011 | 3.58695275 | 0 |
| 1707263400 | 3.61612066 | 0.02 | 0.53 | 3.59605035 | 3.64000569 | 3.58503429 | 0 |
| 1707177000 | 3.5969044 | 0.03 | 0.91 | 1.94894145 | 3.66355882 | 1.9466963 | 5 |
| 1707090600 | 3.56462257 | -0.03 | -0.80 | 3.59497855 | 3.60528113 | 3.53988877 | 0 |
| 1707004200 | 3.59354103 | -0.02 | -0.44 | 3.62073764 | 3.62073764 | 3.58479013 | 0 |
| 1706917800 | 3.60945734 | 0.04 | 1.11 | 3.57672839 | 3.62172171 | 3.54891238 | 0 |
| 1706831400 | 3.56995408 | 0.02 | 0.56 | 3.5481376 | 3.5801129 | 3.49238824 | 0 |
| 1706745000 | 3.55011736 | -0.02 | -0.44 | 3.57658992 | 3.62835755 | 3.52752821 | 0 |
| 1706658600 | 3.56582121 | -0.03 | -0.96 | 3.58937539 | 3.64813614 | 3.56582121 | 0 |
| 1706572200 | 3.60025932 | 0.1 | 2.84 | 1.94894145 | 3.608153 | 1.9466963 | 5 |
| 1706485800 | 3.50073537 | -0.01 | -0.28 | 3.50951376 | 3.56071801 | 3.47466553 | 0 |
| 1706399400 | 3.51067329 | 0.03 | 0.75 | 3.48514462 | 3.51554289 | 3.44790651 | 0 |
| 1706313000 | 3.4845897 | 0.16 | 4.97 | 3.32212034 | 3.51267842 | 3.3158555 | 0 |
| 1706226600 | 3.31964062 | -0.02 | -0.52 | 3.3317105 | 3.34631613 | 3.28959222 | 0 |
| 1706140200 | 3.33715722 | 0.03 | 0.83 | 3.3187612 | 3.35394556 | 3.28150089 | 0 |
| 1706053800 | 3.30972596 | 0.02 | 0.60 | 3.29259833 | 3.33388158 | 3.21224942 | 0 |
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
