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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | -2.03028858 | -26.6699262755 | 7.61265164 | 7.84111586 | 4.42142685 | 17547.0883333 | CX |
| 12 | -0.86615098 | -13.4317917993 | 6.44851404 | 9.96802132 | 4.42142685 | 8777.18241935 | CX |
| 26 | 0.69310568 | 14.1760931391 | 4.88925738 | 10.39708078 | 4.42142685 | 12075.3613497 | CX |
| 52 | 0.16222446 | 2.99299468098 | 5.4201386 | 10.39708078 | 3.16220928 | 13235.7494509 | CX |
| 156 | -26.07614267 | -82.3669407912 | 31.65850573 | 47.095313 | 1.48056223 | 35273.3819536 | CX |
| 260 | -44.97935154 | -88.9593082352 | 50.5617146 | 57.74084001 | 1.48056223 | 37897.6023179 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 5.50764886 | -0.07 | -1.29 | 5.57962072 | 5.59035726 | 5.4709011 | 0 |
| 1714175400 | 5.57989397 | -0.05 | -0.96 | 5.63507189 | 5.66146565 | 5.54592353 | 0 |
| 1714089000 | 5.63384117 | -0 | -0.07 | 5.64071723 | 5.698902 | 5.50777892 | 0 |
| 1714002600 | 5.63793664 | -0.19 | -3.26 | 5.84699912 | 5.88427917 | 5.58451955 | 0 |
| 1713916200 | 5.82822466 | -0.09 | -1.57 | 5.91153968 | 5.94323887 | 5.80024605 | 0 |
| 1713829800 | 5.92101053 | 0.18 | 3.16 | 4.44056877 | 6.18296655 | 4.42142685 | 0 |
| 1713743400 | 5.73942716 | -0 | -0.02 | 5.74078466 | 5.81216521 | 5.6897361 | 0 |
| 1713657000 | 5.74066553 | 0.08 | 1.38 | 5.64825128 | 5.78761425 | 5.59464728 | 0 |
| 1713570600 | 5.66271823 | 0.08 | 1.41 | 5.56829505 | 5.74961829 | 5.28483097 | 0 |
| 1713484200 | 5.58420695 | 0.2 | 3.68 | 5.39461407 | 5.62643063 | 5.33144086 | 0 |
| 1713397800 | 5.38621765 | -0.22 | -3.89 | 5.6058396 | 5.66909916 | 5.25784917 | 0 |
| 1713311400 | 5.60425694 | 0.04 | 0.64 | 5.56709275 | 5.65027224 | 5.43420363 | 0 |
| 1713225000 | 5.56864153 | -0.21 | -3.69 | 4.44056877 | 5.85518241 | 4.42142685 | 0 |
| 1713138600 | 5.78223997 | 0.02 | 0.31 | 5.73007326 | 5.80441912 | 5.53875345 | 0 |
| 1713052200 | 5.76436177 | -0.16 | -2.67 | 5.92220408 | 5.99340866 | 5.48346186 | 0 |
| 1712965800 | 5.92233852 | -0.18 | -2.92 | 6.11311621 | 6.21597188 | 5.80836922 | 0 |
| 1712879400 | 6.10066147 | -0.04 | -0.73 | 6.14147628 | 6.202775 | 6.06867592 | 0 |
| 1712793000 | 6.14553677 | 0.18 | 3.08 | 5.96184828 | 6.19077823 | 5.86914877 | 0 |
| 1712706600 | 5.9616581 | -0.21 | -3.45 | 6.16851491 | 6.17275247 | 5.89530535 | 0 |
| 1712620200 | 6.17472752 | 0.2 | 3.26 | 4.44056877 | 6.28900504 | 4.42142685 | 0 |
| 1712533800 | 5.97957674 | 0.04 | 0.73 | 5.92909435 | 6.03828615 | 5.92786582 | 0 |
| 1712447400 | 5.93610486 | 0.08 | 1.29 | 5.84373433 | 5.99754566 | 5.82384064 | 0 |
| 1712361000 | 5.86023645 | -0.24 | -3.91 | 6.09908845 | 6.13621617 | 5.73843471 | 1023 |
| 1712274600 | 6.09877402 | 0.08 | 1.35 | 6.02725891 | 6.4092492 | 5.7370799 | 12966 |
| 1712188200 | 6.01733592 | -1.1 | -15.43 | 7.11976933 | 7.348068 | 5.83748419 | 73851 |
| 1712101800 | 7.11550629 | -0.36 | -4.81 | 7.45667059 | 7.45772832 | 6.77214389 | 10365 |
| 1712015400 | 7.47483475 | -0.32 | -4.11 | 4.44056877 | 7.5300457 | 4.42142685 | 4883 |
| 1711929000 | 7.79498006 | 0.18 | 2.34 | 7.61265164 | 7.84111586 | 7.61265164 | 2192 |
| 1711842600 | 7.61679832 | -0.2 | -2.50 | 7.83319022 | 7.90345897 | 7.59526194 | 6794 |
| 1711756200 | 7.81233619 | -0.11 | -1.40 | 7.89650619 | 7.97120017 | 7.61274 | 5553 |
| 1711669800 | 7.92349782 | 0.42 | 5.61 | 7.57272862 | 8.03335529 | 7.43242719 | 9932 |
| 1711583400 | 7.50235824 | -0.11 | -1.50 | 7.60099861 | 7.84547436 | 7.49207778 | 11187 |
| 1711497000 | 7.61643555 | 0.02 | 0.22 | 7.5997682 | 7.95178482 | 7.47035493 | 13775 |
| 1711410600 | 7.5997253 | -0.14 | -1.77 | 4.44056877 | 7.75203197 | 4.42142685 | 15103 |
| 1711324200 | 7.73687319 | 0.24 | 3.26 | 7.48864477 | 7.78340298 | 7.39616939 | 5130 |
| 1711237800 | 7.4925866 | -0.06 | -0.74 | 7.57312839 | 7.95747376 | 7.4283065 | 6689 |
| 1711151400 | 7.54836651 | 0.37 | 5.19 | 7.22059533 | 7.55231587 | 7.1699234 | 6335 |
| 1711065000 | 7.17619905 | -0.07 | -0.95 | 7.23787155 | 7.37077107 | 6.96511524 | 5346 |
| 1710978600 | 7.24478254 | 0.61 | 9.24 | 6.69182083 | 7.26851653 | 6.46845081 | 4651 |
| 1710892200 | 6.63221133 | -0.58 | -8.05 | 7.2951046 | 7.31584677 | 6.5513784 | 12519 |
| 1710805800 | 7.21263683 | -0.66 | -8.33 | 4.44056877 | 8.23969156 | 4.42142685 | 14805 |
| 1710719400 | 7.86795535 | 0.4 | 5.30 | 7.59562021 | 8.00478866 | 7.28189107 | 8541 |
| 1710633000 | 7.47202338 | -0.73 | -8.90 | 8.16781116 | 8.45982816 | 7.4304156 | 6409 |
| 1710546600 | 8.20167656 | -0.24 | -2.90 | 4.44056877 | 8.39607166 | 4.42142685 | 7238 |
| 1710460200 | 8.44654136 | -0.34 | -3.84 | 8.76340096 | 8.78680353 | 8.12701258 | 10377 |
| 1710373800 | 8.78350493 | 0.1 | 1.13 | 8.6625492 | 9.07980533 | 8.32459867 | 24844 |
| 1710287400 | 8.6849658 | 0.65 | 8.12 | 8.03860956 | 9.96802132 | 7.98509518 | 53014 |
| 1710201000 | 8.03281341 | 0.29 | 3.68 | 4.44056877 | 8.24966431 | 4.42142685 | 13223 |
| 1710114600 | 7.74764045 | -0.29 | -3.55 | 8.02233818 | 8.09184637 | 7.66936369 | 5273 |
| 1710028200 | 8.03299551 | 0.11 | 1.38 | 7.97650967 | 8.28791343 | 7.8882537 | 9670 |
| 1709941800 | 7.92337826 | -0.13 | -1.61 | 8.07377139 | 8.09883283 | 7.5382718 | 10047 |
| 1709855400 | 8.05296216 | 0.13 | 1.59 | 7.9776046 | 8.16365597 | 7.72961036 | 7041 |
| 1709769000 | 7.92721917 | 0.42 | 5.65 | 7.48890442 | 7.97159739 | 7.14594379 | 4592 |
| 1709682600 | 7.50324213 | -0.57 | -7.09 | 8.06870627 | 8.1461924 | 6.576107 | 6230 |
| 1709596200 | 8.07555125 | -0.14 | -1.74 | 4.44056877 | 8.40757964 | 4.42142685 | 11031 |
| 1709509800 | 8.21841019 | -0.43 | -4.95 | 8.578814 | 8.65444155 | 8.16372051 | 12848 |
| 1709423400 | 8.64606606 | 0.36 | 4.31 | 8.27016239 | 8.64606606 | 8.18802812 | 6518 |
| 1709337000 | 8.2886706 | 0.25 | 3.12 | 8.04717791 | 8.29860861 | 8.02118911 | 4102 |
| 1709250600 | 8.03775809 | -0.04 | -0.55 | 8.0899257 | 8.25004667 | 7.570431 | 6946 |
| 1709164200 | 8.08234075 | 0.59 | 7.94 | 7.52751778 | 8.42114878 | 7.52751778 | 21867 |
| 1709077800 | 7.48773568 | 0.16 | 2.15 | 7.27648694 | 7.57793465 | 7.07418072 | 4871 |
| 1708991400 | 7.33026037 | -0.01 | -0.07 | 4.44056877 | 7.48837 | 4.42142685 | 4852 |
| 1708905000 | 7.33575122 | 0.02 | 0.22 | 7.3132204 | 7.40476068 | 7.24630123 | 853 |
| 1708818600 | 7.31947228 | -0.07 | -0.91 | 7.36776852 | 7.585251 | 7.25242481 | 4830 |
| 1708732200 | 7.38640216 | 0.27 | 3.85 | 7.14298765 | 7.64454198 | 6.95179121 | 5865 |
| 1708645800 | 7.11233558 | 0.01 | 0.17 | 7.08822223 | 7.27510838 | 6.8455617 | 2613 |
| 1708559400 | 7.10016962 | -0.15 | -2.01 | 7.25939798 | 7.34246639 | 6.85315177 | 4505 |
| 1708473000 | 7.24571836 | -0.37 | -4.80 | 7.56667767 | 7.58865386 | 7.03919342 | 5388 |
| 1708386600 | 7.61125647 | -0.21 | -2.72 | 4.44056877 | 7.73874385 | 4.42142685 | 4888 |
| 1708300200 | 7.82402266 | 0.5 | 6.88 | 7.30891398 | 8.03538039 | 7.29981153 | 8032 |
| 1708213800 | 7.32030631 | -0.06 | -0.76 | 7.36901014 | 7.53427653 | 7.15928816 | 3488 |
| 1708127400 | 7.3761912 | 0.16 | 2.16 | 7.21648975 | 7.64706355 | 7.14553397 | 9427 |
| 1708041000 | 7.22046287 | 0.19 | 2.69 | 7.03441283 | 7.25789577 | 7.00792981 | 4719 |
| 1707954600 | 7.03105046 | 0.31 | 4.57 | 6.72218585 | 7.30236 | 6.68381653 | 5133 |
| 1707868200 | 6.72359589 | 0.08 | 1.15 | 6.61680803 | 6.85749906 | 6.57484232 | 2242 |
| 1707781800 | 6.64686435 | 0.18 | 2.80 | 4.44056877 | 6.72412972 | 4.42142685 | 2089 |
| 1707695400 | 6.46600759 | -0.08 | -1.22 | 6.55122596 | 6.6678325 | 6.46600759 | 963 |
| 1707609000 | 6.54557241 | -0.01 | -0.21 | 6.58120639 | 6.66441468 | 6.45636524 | 1652 |
| 1707522600 | 6.55964847 | 0.17 | 2.71 | 6.37040141 | 6.67146783 | 6.37040141 | 3068 |
| 1707436200 | 6.38683593 | -0.05 | -0.80 | 6.45276401 | 6.50857716 | 6.37750339 | 2708 |
| 1707349800 | 6.43854157 | 0.08 | 1.18 | 6.36078894 | 6.48574665 | 6.21391779 | 2876 |
| 1707263400 | 6.36327762 | -0.08 | -1.17 | 6.43682806 | 6.44141493 | 6.31625196 | 1232 |
| 1707177000 | 6.4383568 | 0.31 | 5.07 | 4.44056877 | 6.60197037 | 4.42142685 | 3720 |
| 1707090600 | 6.12764353 | -0.29 | -4.59 | 6.44851404 | 6.44851404 | 6.11834446 | 1233 |
| 1707004200 | 6.42213719 | -0.11 | -1.69 | 6.54952732 | 6.54952732 | 6.42213719 | 1209 |
| 1706917800 | 6.53253726 | 0.02 | 0.32 | 6.52406087 | 6.62326212 | 6.400454 | 1507 |
| 1706831400 | 6.51170432 | 0.06 | 0.93 | 6.4484128 | 6.56664918 | 6.34711872 | 2706 |
| 1706745000 | 6.45201083 | -0.09 | -1.36 | 6.5238083 | 6.62837849 | 6.33660569 | 3072 |
| 1706658600 | 6.54127467 | -0.23 | -3.45 | 6.77804474 | 6.8061107 | 6.53816182 | 2379 |
| 1706572200 | 6.77475477 | 0.27 | 4.15 | 4.44056877 | 6.96568089 | 4.42142685 | 9000 |
| 1706485800 | 6.50467765 | -0.13 | -1.93 | 6.63055722 | 6.71596389 | 6.45799559 | 3529 |
| 1706399400 | 6.63274793 | -0.09 | -1.33 | 6.67354089 | 6.75746406 | 6.56605557 | 2567 |
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
