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 | 0.4524597 | 2.20846276993 | 20.4875403 | 21.11 | 14.21576387 | 53.99869541 | CX |
| 4 | -0.3 | -1.41242937853 | 21.24 | 21.83058836 | 14.00231398 | 120.60516105 | CX |
| 12 | 2.45531202 | 13.2829508545 | 18.48468798 | 21.83058836 | 14.00231398 | 134.29246289 | CX |
| 26 | 2.89 | 16.0110803324 | 18.05 | 21.83058836 | 14.00231398 | 125.81485786 | CX |
| 52 | 5.94023108 | 39.6021506177 | 14.99976892 | 21.83058836 | 13.00325368 | 94.70603438 | CX |
| 156 | 7.281 | 53.3055128487 | 13.659 | 299.9995 | 0.06961699 | 5658.48567857 | CX |
| 260 | -79.06 | -79.06 | 100 | 8900 | 0.06961699 | 5161.80442167 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 20.81918096 | -0.13 | -0.62 | 20.94944056 | 21.11 | 15.82479554 | 8 |
| 1715385000 | 20.94944056 | 0.2 | 0.98 | 20.7593537 | 21 | 14.46146247 | 36 |
| 1715298600 | 20.7464268 | 0.23 | 1.10 | 20.52070037 | 20.7464268 | 14.27861916 | 37 |
| 1715212200 | 20.52070037 | -0.1 | -0.48 | 20.7 | 20.94 | 15.50058284 | 98 |
| 1715125800 | 20.62 | 0.03 | 0.15 | 20.48313448 | 20.99 | 14.64693545 | 62 |
| 1715039400 | 20.59 | 0.19 | 0.93 | 20.40448744 | 20.60657514 | 14.74767729 | 54 |
| 1714953000 | 20.40005648 | 5.63 | 38.08 | 20.4875403 | 21 | 14.21576387 | 79 |
| 1714866600 | 14.77369625 | -5.39 | -26.74 | 20.16614025 | 20.47528255 | 14.00345617 | 79 |
| 1714780200 | 20.16614025 | 0.34 | 1.70 | 19.84139037 | 20.27608483 | 14.67629956 | 254 |
| 1714693800 | 19.83 | 0.22 | 1.12 | 19.64539269 | 19.86172071 | 14.2267975 | 155 |
| 1714607400 | 19.61 | -0.56 | -2.78 | 20.2073107 | 20.20772234 | 14.63695139 | 199 |
| 1714521000 | 20.17 | 0.31 | 1.56 | 19.89337152 | 20.59 | 14.66290725 | 154 |
| 1714434600 | 19.86 | 0.53 | 2.74 | 19.5 | 19.88936186 | 14.58556698 | 120 |
| 1714348200 | 19.33 | -0.22 | -1.13 | 19.48755767 | 19.61 | 14.8532351 | 121 |
| 1714261800 | 19.55 | -0.85 | -4.17 | 20.3160256 | 20.42 | 15.02997659 | 156 |
| 1714175400 | 20.4 | 0 | 0.00 | 20.38291657 | 20.5471874 | 14.01243161 | 22 |
| 1714089000 | 20.4 | -0.11 | -0.54 | 20.48 | 20.62 | 20.24 | 97 |
| 1714002600 | 20.51 | -0.14 | -0.68 | 20.71163037 | 20.71186686 | 14.0734974 | 78 |
| 1713916200 | 20.65 | -0.27 | -1.29 | 20.91737272 | 20.97477736 | 14.39815426 | 56 |
| 1713829800 | 20.92 | 0.26 | 1.26 | 20.67698756 | 20.92 | 14.25495006 | 89 |
| 1713743400 | 20.66 | 0.15 | 0.71 | 20.59 | 20.69 | 14.37330522 | 50 |
| 1713657000 | 20.5141025 | -0.39 | -1.85 | 20.79586012 | 21.01708396 | 15.10785437 | 69 |
| 1713570600 | 20.90051596 | 0.18 | 0.87 | 20.7738969 | 21.03026606 | 20.59914782 | 164 |
| 1713484200 | 20.72 | 0.14 | 0.68 | 20.57189878 | 20.81058951 | 14.00231398 | 103 |
| 1713397800 | 20.58 | -0.15 | -0.72 | 20.72842105 | 20.88 | 14.99537264 | 134 |
| 1713311400 | 20.72842105 | 0.31 | 1.51 | 20.48 | 20.85 | 14.90966369 | 115 |
| 1713225000 | 20.42 | -0.39 | -1.87 | 20.85 | 21.09 | 20.3 | 292 |
| 1713138600 | 20.80833501 | -0.5 | -2.35 | 21.24 | 21.83058836 | 14.95560556 | 482 |
| 1713052200 | 21.31 | 0.61 | 2.95 | 20.702249 | 21.60836198 | 14.39892963 | 644 |
| 1712965800 | 20.7 | 0.6 | 2.97 | 20.10214223 | 20.94 | 16.21808426 | 139 |
| 1712879400 | 20.10214223 | 0.18 | 0.91 | 19.92 | 20.10214223 | 15.12547023 | 90 |
| 1712793000 | 19.92 | 0.2 | 1.01 | 19.72 | 19.98 | 14.40177909 | 54 |
| 1712706600 | 19.72 | 0.3 | 1.54 | 19.33695857 | 19.76 | 14.34624228 | 90 |
| 1712620200 | 19.42 | -0.68 | -3.38 | 20.11 | 20.42151142 | 14.58647091 | 197 |
| 1712533800 | 20.1 | -0.44 | -2.15 | 20.53 | 20.65 | 15.06704994 | 124 |
| 1712447400 | 20.5408584 | 0.1 | 0.49 | 20.45048352 | 20.5408584 | 14.38696837 | 24 |
| 1712361000 | 20.44 | -0.15 | -0.70 | 20.61 | 20.78 | 15.35337787 | 179 |
| 1712274600 | 20.58505411 | 0.65 | 3.23 | 19.92 | 20.59 | 14.51927384 | 160 |
| 1712188200 | 19.94 | -0.03 | -0.15 | 20.0455005 | 20.25 | 15.06566029 | 118 |
| 1712101800 | 19.97 | 0.09 | 0.45 | 20.00522892 | 20.19 | 15.00431363 | 136 |
| 1712015400 | 19.88 | 0.31 | 1.58 | 19.56230031 | 20.03 | 14.27522992 | 96 |
| 1711929000 | 19.57 | -0.31 | -1.56 | 19.80524339 | 19.92508169 | 14.41695256 | 73 |
| 1711842600 | 19.88 | -0.01 | -0.05 | 19.96753745 | 20.05305221 | 14.40203081 | 91 |
| 1711756200 | 19.89 | 0.03 | 0.15 | 19.87 | 20.00020583 | 14.06962569 | 56 |
| 1711669800 | 19.86 | 0.07 | 0.35 | 19.83 | 19.95 | 14.25333231 | 54 |
| 1711583400 | 19.79 | 0.28 | 1.44 | 19.56926652 | 19.8 | 14.35737942 | 73 |
| 1711497000 | 19.51 | 0.03 | 0.15 | 19.51466872 | 19.59 | 14.41672117 | 49 |
| 1711410600 | 19.48 | 0 | 0.00 | 19.48 | 19.55315748 | 14.36117954 | 83 |
| 1711324200 | 19.47915139 | 0.32 | 1.67 | 19.23 | 19.48 | 14.24813892 | 46 |
| 1711237800 | 19.16 | 0.53 | 2.85 | 19.08806104 | 19.27181448 | 14.26179476 | 49 |
| 1711151400 | 18.62928887 | -0.12 | -0.64 | 18.70802407 | 19.21 | 14.10779366 | 85 |
| 1711065000 | 18.75 | -0.52 | -2.70 | 19.5 | 19.5 | 16.22285136 | 207 |
| 1710978600 | 19.27 | -0.29 | -1.48 | 19.58 | 19.85 | 18.89 | 472 |
| 1710892200 | 19.56 | 0.39 | 2.03 | 19.13 | 19.59 | 19.09 | 145 |
| 1710805800 | 19.17 | 0.42 | 2.24 | 18.77 | 19.23 | 16.09059504 | -8 |
| 1710719400 | 18.75 | 0.23 | 1.24 | 18.55006142 | 18.96 | 14.19719048 | 132 |
| 1710633000 | 18.52 | -0.03 | -0.16 | 18.54 | 19.20677524 | 14.46521298 | 70 |
| 1710546600 | 18.55 | 0.18 | 0.98 | 18.34 | 18.86246037 | 15.253309 | 159 |
| 1710460200 | 18.37 | 0.12 | 0.66 | 18.30892143 | 18.55 | 18.19827612 | 73 |
| 1710373800 | 18.25 | 0.36 | 1.99 | 17.89323801 | 18.91140714 | 14.54567463 | 88 |
| 1710287400 | 17.89323801 | 0.19 | 1.09 | 17.73 | 18.02 | 14.4840697 | 114 |
| 1710201000 | 17.7 | -0.07 | -0.39 | 17.76 | 18.4831671 | 14.4862523 | 276 |
| 1710114600 | 17.77 | 0.28 | 1.60 | 17.45586645 | 18.94029062 | 14.23343802 | 79 |
| 1710028200 | 17.49 | -0.06 | -0.34 | 17.56 | 19.10889172 | 14.14900778 | 20 |
| 1709941800 | 17.55 | 0.15 | 0.86 | 17.32 | 17.6 | 17.03 | 143 |
| 1709855400 | 17.4 | 0.02 | 0.12 | 17.36970549 | 17.86808669 | 15.95263534 | 132 |
| 1709769000 | 17.38 | -0.65 | -3.61 | 18.01 | 18.01 | 14.90353024 | 239 |
| 1709682600 | 18.03 | -0.65 | -3.48 | 18.78 | 19.04559814 | 14.03539504 | 582 |
| 1709596200 | 18.68 | 0.61 | 3.38 | 18.13995377 | 18.85 | 16.02536707 | 239 |
| 1709509800 | 18.07 | -0.06 | -0.33 | 18.12 | 19.20538509 | 14.08203211 | 57 |
| 1709423400 | 18.13 | -0.15 | -0.83 | 18.28116467 | 19.15434607 | 14.7782589 | 61 |
| 1709337000 | 18.28116467 | -0.01 | -0.05 | 18.31 | 19.1992235 | 14.56967828 | 86 |
| 1709250600 | 18.29 | -0.18 | -0.97 | 18.47656054 | 18.63112941 | 15.85492803 | 311 |
| 1709164200 | 18.47 | 0.93 | 5.29 | 17.54642188 | 18.53289481 | 14.48133222 | 436 |
| 1709077800 | 17.5418413 | 0.35 | 2.05 | 17.16919862 | 18.78865918 | 14.25254353 | 183 |
| 1708991400 | 17.19 | 0.51 | 3.06 | 16.66 | 17.21 | 16.53511758 | 137 |
| 1708905000 | 16.68 | -0.52 | -3.01 | 17.1978513 | 18.90340575 | 15.12848 | 107 |
| 1708818600 | 17.1978513 | -0.17 | -0.99 | 17.38749781 | 19.05396659 | 14.02800136 | 40 |
| 1708732200 | 17.37 | 0.16 | 0.93 | 17.26 | 19.08852326 | 14.27019888 | 58 |
| 1708645800 | 17.20948363 | -0.19 | -1.09 | 17.48 | 18.23511667 | 17.16 | 98 |
| 1708559400 | 17.4 | 0.05 | 0.29 | 17.37 | 19.01085155 | 14.49564343 | 100 |
| 1708473000 | 17.35 | -0.27 | -1.53 | 17.6 | 17.93 | 17.34 | 182 |
| 1708386600 | 17.62 | -0.51 | -2.81 | 18.11 | 19.26162388 | 14.42691627 | 82 |
| 1708300200 | 18.13 | -0.39 | -2.11 | 18.48468798 | 19.08426179 | 14.58069043 | 63 |
| 1708213800 | 18.52 | -0.05 | -0.27 | 18.71136857 | 18.97729835 | 14.07180991 | 13 |
| 1708127400 | 18.57 | 0.85 | 4.82 | 18.36747929 | 19.08499898 | 14.43332502 | 85 |
| 1708041000 | 17.71670543 | -0.92 | -4.95 | 18.59699181 | 19.29080572 | 14.75216561 | 115 |
| 1707954600 | 18.64 | -0.08 | -0.42 | 18.71917412 | 19.09597211 | 14.04173045 | 101 |
| 1707868200 | 18.71917412 | -0.11 | -0.59 | 18.8 | 19.68 | 15.19722737 | 160 |
| 1707781800 | 18.83 | 1.25 | 7.09 | 19.21559084 | 19.65 | 14.1635194 | 211 |
| 1707695400 | 17.5829519 | -1.52 | -7.94 | 19.07 | 19.28763357 | 14.10239392 | 88 |
| 1707609000 | 19.1 | 4.8 | 33.57 | 18.91373584 | 19.14963843 | 14.6557543 | 64 |
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
