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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | -0.35795567 | -6.46482209819 | 5.53697634 | 5.61482516 | 4.92635957 | 0.08039604 | CX |
| 26 | 1.92051338 | 58.9384404906 | 3.25850729 | 5.61482516 | 3.15092521 | 0.07524309 | CX |
| 52 | 2.43747702 | 88.9089261811 | 2.74154365 | 5.61482516 | 2.11238446 | 0.11274722 | CX |
| 156 | 0.86956945 | 20.1781945219 | 4.30945122 | 11.75658024 | 1.58234862 | 0.39365585 | CX |
| 260 | 0.81838616 | 18.7675935262 | 4.36063451 | 11.75658024 | 1.58234862 | 0.66072441 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 4.35129571 | -0.08 | -1.79 | 4.42835472 | 4.44815126 | 4.33693046 | 0 |
| 1716076200 | 4.4304535 | 0.05 | 1.14 | 4.38310347 | 4.4630412 | 4.37753038 | 0 |
| 1715989800 | 4.38045164 | 0.21 | 4.95 | 4.17231857 | 4.42083885 | 4.16013718 | 0 |
| 1715903400 | 4.17367994 | -0.13 | -3.11 | 4.30629972 | 4.31194372 | 4.14869319 | 0 |
| 1715817000 | 4.30744837 | 0.22 | 5.38 | 4.09223903 | 4.31245423 | 4.06119704 | 0 |
| 1715730600 | 4.08767278 | -0.09 | -2.24 | 4.17874252 | 4.19584469 | 4.05694277 | 0 |
| 1715644200 | 4.18138017 | 0.03 | 0.65 | 4.29652908 | 4.31382978 | 4.14333281 | 0 |
| 1715557800 | 4.15449318 | 0.03 | 0.69 | 4.13088198 | 4.18319532 | 4.11755194 | 0 |
| 1715471400 | 4.12594703 | -0 | -0.03 | 4.13195973 | 4.17092885 | 4.09731579 | 0 |
| 1715385000 | 4.1273084 | -0.18 | -4.10 | 4.29652908 | 4.32857791 | 4.08465225 | 0 |
| 1715298600 | 4.30367625 | 0.09 | 2.09 | 4.21903046 | 4.33537056 | 4.18700999 | 0 |
| 1715212200 | 4.21572631 | -0.06 | -1.50 | 4.27184013 | 4.30744837 | 4.16868826 | 0 |
| 1715125800 | 4.28005087 | -0.07 | -1.64 | 4.35123899 | 4.43764321 | 4.26594088 | 0 |
| 1715039400 | 4.35159351 | -0.09 | -2.14 | 4.5499843 | 4.60720423 | 4.20835224 | 0 |
| 1714953000 | 4.44659136 | 0.03 | 0.60 | 4.41881098 | 4.49537366 | 4.36103799 | 0 |
| 1714866600 | 4.42000217 | 0.02 | 0.37 | 4.39843302 | 4.48991401 | 4.39108732 | 0 |
| 1714780200 | 4.40363741 | 0.16 | 3.88 | 4.2391957 | 4.43192831 | 4.19875177 | 0 |
| 1714693800 | 4.23929496 | 0.01 | 0.33 | 4.2203351 | 4.27199612 | 4.10667519 | 0 |
| 1714607400 | 4.22515661 | -0.06 | -1.40 | 4.27023769 | 4.28196529 | 3.99077469 | 0 |
| 1714521000 | 4.28500001 | -0.27 | -6.02 | 4.5499843 | 4.60720423 | 4.13767464 | 0 |
| 1714434600 | 4.55962731 | -0.07 | -1.53 | 4.33232167 | 4.58401846 | 4.28427678 | 0 |
| 1714348200 | 4.63070199 | 0.02 | 0.37 | 4.61385508 | 4.74641813 | 4.60653773 | 0 |
| 1714261800 | 4.61371327 | 0.18 | 4.00 | 4.44093318 | 4.65129265 | 4.36831279 | 0 |
| 1714175400 | 4.43636693 | -0.04 | -0.91 | 4.47438592 | 4.48953113 | 4.40142519 | 0 |
| 1714089000 | 4.47730719 | 0.03 | 0.71 | 4.452207 | 4.52261517 | 4.35705316 | 0 |
| 1714002600 | 4.44557034 | -0.12 | -2.62 | 4.56963903 | 4.66828137 | 4.40183644 | 0 |
| 1713916200 | 4.56495933 | 0.03 | 0.56 | 4.53756183 | 4.62697241 | 4.47388959 | 0 |
| 1713829800 | 4.53944789 | 0.08 | 1.69 | 4.33232167 | 4.5804307 | 4.28427678 | 0 |
| 1713743400 | 4.46383534 | -0.01 | -0.12 | 4.46652971 | 4.53279705 | 4.42408627 | 0 |
| 1713657000 | 4.4692808 | 0.12 | 2.71 | 4.33232167 | 4.49735898 | 4.28427678 | 0 |
| 1713570600 | 4.35121063 | 0 | 0.05 | 4.34168106 | 4.42897868 | 4.07156328 | 0 |
| 1713484200 | 4.34918276 | 0.12 | 2.83 | 4.23932333 | 4.38815187 | 4.19368919 | 0 |
| 1713397800 | 4.22958105 | -0.15 | -3.33 | 4.37197147 | 4.42378847 | 4.14981349 | 0 |
| 1713311400 | 4.37511962 | -0.02 | -0.53 | 4.39164037 | 4.43053858 | 4.25421327 | 0 |
| 1713225000 | 4.39848975 | -0.08 | -1.88 | 4.46401969 | 4.64068534 | 4.30753346 | 0 |
| 1713138600 | 4.48296537 | 0.19 | 4.39 | 4.26564308 | 4.4973448 | 4.13340618 | 0 |
| 1713052200 | 4.29452957 | -0.3 | -6.63 | 4.5782752 | 4.67861925 | 4.09694709 | 0 |
| 1712965800 | 4.59944728 | -0.37 | -7.52 | 4.96861865 | 5.03792071 | 4.44072047 | 0 |
| 1712879400 | 4.97361033 | -0.05 | -0.93 | 5.01435205 | 5.12781344 | 4.93082655 | 0 |
| 1712793000 | 5.02015204 | 0.04 | 0.88 | 4.97104359 | 5.04435884 | 4.84629421 | 0 |
| 1712706600 | 4.9763756 | -0.26 | -5.01 | 5.24423862 | 5.28144931 | 4.91047696 | 0 |
| 1712620200 | 5.23869389 | 0.34 | 6.92 | 4.66072295 | 5.28122241 | 4.55100533 | 0 |
| 1712533800 | 4.89979874 | 0.13 | 2.76 | 4.75732324 | 4.90352832 | 4.74572327 | 0 |
| 1712447400 | 4.76842689 | 0.05 | 1.12 | 4.69942263 | 4.81308254 | 4.69841578 | 0 |
| 1712361000 | 4.71567394 | -0 | -0.07 | 4.72303383 | 4.74549637 | 4.56836275 | 0 |
| 1712274600 | 4.71902063 | 0.01 | 0.29 | 4.68698598 | 4.88323545 | 4.616436 | 0 |
| 1712188200 | 4.70547787 | 0.06 | 1.23 | 4.66072295 | 4.77504937 | 4.55100533 | 0 |
| 1712101800 | 4.64811613 | -0.34 | -6.74 | 4.9722206 | 4.9722206 | 4.56538476 | 0 |
| 1712015400 | 4.98426018 | -0.18 | -3.51 | 5.16847008 | 5.16847008 | 4.85178222 | 0 |
| 1711929000 | 5.16539282 | 0.19 | 3.83 | 4.97498588 | 5.18076492 | 4.97498588 | 0 |
| 1711842600 | 4.97463135 | -0.01 | -0.22 | 4.97943868 | 5.05680967 | 4.94904901 | 0 |
| 1711756200 | 4.98570664 | -0.1 | -1.98 | 5.08338761 | 5.11132906 | 4.92635957 | 0 |
| 1711669800 | 5.0862845 | 0.1 | 2.01 | 4.99489686 | 5.15346955 | 4.94824692 | 0 |
| 1711583400 | 4.98603494 | -0.13 | -2.58 | 5.11924913 | 5.23018722 | 4.94181097 | 0 |
| 1711497000 | 5.11803614 | -0.02 | -0.33 | 5.13704712 | 5.27027077 | 5.06462204 | 0 |
| 1711410600 | 5.13473854 | 0.18 | 3.62 | 5.01274233 | 5.23240147 | 4.67996282 | 0 |
| 1711324200 | 4.95542934 | 0.15 | 3.03 | 4.79825957 | 4.97680879 | 4.73568417 | 0 |
| 1711237800 | 4.80984548 | 0.05 | 1.12 | 4.77352479 | 4.90626091 | 4.69212229 | 0 |
| 1711151400 | 4.7566908 | -0.25 | -5.01 | 5.01274233 | 5.07662257 | 4.66948101 | 0 |
| 1711065000 | 5.00776669 | -0.04 | -0.71 | 5.02884502 | 5.13949909 | 4.89182154 | 0 |
| 1710978600 | 5.0434708 | 0.49 | 10.84 | 4.53027799 | 5.06606907 | 4.39488916 | 0 |
| 1710892200 | 4.5500228 | -0.5 | -9.97 | 5.04520582 | 5.06998362 | 4.5239545 | 0 |
| 1710805800 | 5.05392394 | -0.16 | -3.01 | 5.43930131 | 5.4782945 | 4.97062868 | 0 |
| 1710719400 | 5.21062053 | 0.16 | 3.24 | 5.08922655 | 5.27098772 | 4.90884193 | 0 |
| 1710633000 | 5.047328 | -0.27 | -5.08 | 5.32541598 | 5.36939163 | 4.99319827 | 0 |
| 1710546600 | 5.31759872 | -0.2 | -3.69 | 5.43930131 | 5.4782945 | 5.10218347 | 0 |
| 1710460200 | 5.5210749 | -0.17 | -3.05 | 5.68859167 | 5.70037441 | 5.29109111 | 0 |
| 1710373800 | 5.69468913 | 0.05 | 0.83 | 5.65241908 | 5.797479 | 5.60275816 | 0 |
| 1710287400 | 5.64754395 | -0.14 | -2.37 | 5.78978965 | 5.81659575 | 5.47665865 | 0 |
| 1710201000 | 5.78450234 | 0.26 | 4.75 | 5.43930131 | 5.81305666 | 5.38110315 | 0 |
| 1710114600 | 5.52229723 | -0.05 | -0.82 | 5.55864038 | 5.63999674 | 5.4081226 | 0 |
| 1710028200 | 5.56816323 | 0.03 | 0.54 | 5.53697634 | 5.61482516 | 5.51729418 | 0 |
| 1709941800 | 5.53819977 | 0.04 | 0.76 | 5.5121806 | 5.69007548 | 5.4490176 | 0 |
| 1709855400 | 5.49643253 | 0.07 | 1.33 | 5.43930131 | 5.60405146 | 5.32354516 | 0 |
| 1709769000 | 5.42409382 | 0.38 | 7.48 | 5.06416433 | 5.54818635 | 4.98751518 | 0 |
| 1709682600 | 5.04672338 | -0.12 | -2.32 | 5.16940754 | 5.43608626 | 4.61516647 | 0 |
| 1709596200 | 5.16643432 | 0.21 | 4.26 | 4.83017673 | 5.18138574 | 4.8175868 | 0 |
| 1709509800 | 4.95523661 | 0.09 | 1.79 | 4.86632474 | 4.96781231 | 4.79802619 | 0 |
| 1709423400 | 4.86828791 | -0.02 | -0.32 | 4.88255649 | 4.92194801 | 4.83857001 | 0 |
| 1709337000 | 4.88375147 | 0.11 | 2.31 | 4.75549075 | 4.90763675 | 4.75549075 | 0 |
| 1709250600 | 4.77348651 | -0.02 | -0.41 | 4.83017673 | 5.00831345 | 4.70752102 | 0 |
| 1709164200 | 4.79296177 | 0.18 | 3.94 | 4.61603425 | 4.95917719 | 4.59879246 | 0 |
| 1709077800 | 4.61112632 | 0.09 | 2.04 | 4.52164541 | 4.67830102 | 4.50727725 | 0 |
| 1708991400 | 4.51892826 | 0.09 | 2.03 | 4.28250803 | 4.54930056 | 4.09631945 | 0 |
| 1708905000 | 4.4291486 | 0.17 | 4.11 | 4.25786877 | 4.43159546 | 4.24727047 | 0 |
| 1708818600 | 4.25439765 | 0.09 | 2.26 | 4.15685065 | 4.27246454 | 4.13572519 | 0 |
| 1708732200 | 4.16022219 | -0.07 | -1.54 | 4.22302954 | 4.25532233 | 4.13576787 | 0 |
| 1708645800 | 4.22530568 | -0.01 | -0.26 | 4.21117936 | 4.30946611 | 4.13731849 | 0 |
| 1708559400 | 4.23621695 | -0.05 | -1.23 | 4.28250803 | 4.29293561 | 4.09631945 | 0 |
| 1708473000 | 4.28915152 | 0.1 | 2.32 | 4.19113507 | 4.31427446 | 4.09439895 | 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
