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 | -0.43629385 | -4.3068996329 | 10.13011417 | 15.59166704 | 3.86115209 | 4998.647 | CX |
| 4 | -4.6431001 | -32.3856167432 | 14.33692042 | 16.877221 | 3.86115209 | 12392.6976786 | CX |
| 12 | -1.29073677 | -11.7504671278 | 10.98455709 | 16.877221 | 3.86115209 | 9702.40320238 | CX |
| 26 | 4.50418852 | 86.7920633599 | 5.1896318 | 16.877221 | 3.83570638 | 13605.2542378 | CX |
| 52 | 3.85165631 | 65.9285891907 | 5.84216401 | 16.877221 | 2.9002589 | 18034.6737527 | CX |
| 156 | -51.97018816 | -84.2796137343 | 61.66400848 | 120.93623817 | 2.80423529 | 56294.0635469 | CX |
| 260 | 7.51378104 | 344.662644794 | 2.18003928 | 120.93623817 | 1.73964 | 89104.4297216 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 9.57257593 | -0 | -0.01 | 9.54870102 | 9.70595841 | 9.32821814 | 2434 |
| 1714175400 | 9.57346758 | -0.37 | -3.70 | 9.93847353 | 9.94316385 | 9.46466949 | 3940 |
| 1714089000 | 9.94083784 | -0.01 | -0.11 | 9.94627858 | 10.14038949 | 9.54676314 | 5417 |
| 1714002600 | 9.95131688 | -0.35 | -3.37 | 10.29509605 | 10.88579633 | 9.84369053 | 11515 |
| 1713916200 | 10.2978847 | 0 | 0.01 | 10.2955042 | 10.45333099 | 10.06696923 | 2245 |
| 1713829800 | 10.29715755 | 0.33 | 3.28 | 15.33629437 | 15.59166704 | 3.86115209 | 7403 |
| 1713743400 | 9.97056364 | -0.19 | -1.87 | 10.13011417 | 10.25932124 | 9.79409701 | 2033 |
| 1713657000 | 10.16090892 | 0.46 | 4.69 | 9.64973196 | 10.2284548 | 9.52472876 | 3477 |
| 1713570600 | 9.70569359 | 0.27 | 2.84 | 9.42177528 | 9.99229862 | 8.92478713 | 9020 |
| 1713484200 | 9.43790123 | 0.47 | 5.26 | 8.947538 | 9.73405652 | 8.78997466 | 26466 |
| 1713397800 | 8.9665533 | -0.09 | -1.04 | 9.05975698 | 9.27896183 | 8.63176891 | 18008 |
| 1713311400 | 9.06066742 | 0.25 | 2.81 | 8.8262566 | 9.12482357 | 8.4802482 | 5584 |
| 1713225000 | 8.81282773 | -0.28 | -3.08 | 15.33629437 | 15.59166704 | 8.61886608 | 8002 |
| 1713138600 | 9.09318693 | -0.11 | -1.21 | 9.06084943 | 9.58262409 | 8.52755138 | 43682 |
| 1713052200 | 9.2049765 | -3.46 | -27.35 | 12.5959992 | 12.5959992 | 8.38683651 | 46351 |
| 1712965800 | 12.66960494 | -1.54 | -10.82 | 14.3047064 | 15.25352861 | 12.53179043 | 13109 |
| 1712879400 | 14.2063605 | 0.41 | 2.94 | 13.8445851 | 14.67012307 | 13.51920464 | 10002 |
| 1712793000 | 13.80121328 | -0.83 | -5.68 | 14.67621755 | 14.74257487 | 13.18553451 | 13184 |
| 1712706600 | 14.63160456 | -0.17 | -1.14 | 14.86409926 | 14.93952238 | 14.47533725 | 4826 |
| 1712620200 | 14.79983956 | -0.04 | -0.24 | 15.33629437 | 15.59166704 | 14.4272808 | 10168 |
| 1712533800 | 14.83492673 | 1.12 | 8.17 | 13.68562248 | 14.85183025 | 13.63849972 | 9173 |
| 1712447400 | 13.71459088 | 0.1 | 0.77 | 13.56627776 | 13.77127869 | 13.55920108 | 1940 |
| 1712361000 | 13.60962867 | -0.53 | -3.72 | 14.1500473 | 14.23255877 | 13.54760622 | 5378 |
| 1712274600 | 14.13495874 | 0.05 | 0.35 | 14.02607869 | 14.31927952 | 13.79211996 | 6042 |
| 1712188200 | 14.08621044 | 0.15 | 1.09 | 13.91099933 | 14.37119181 | 13.34847879 | 8071 |
| 1712101800 | 13.93449088 | -1.45 | -9.41 | 15.38128727 | 15.38348294 | 13.67279762 | 17475 |
| 1712015400 | 15.38268859 | -0.94 | -5.77 | 15.33629437 | 15.80558994 | 14.4272808 | 20790 |
| 1711929000 | 16.32532619 | 2.09 | 14.68 | 14.33692042 | 16.877221 | 14.2855015 | 31246 |
| 1711842600 | 14.23597239 | -0.5 | -3.40 | 14.72439281 | 14.92915029 | 14.23597239 | 3695 |
| 1711756200 | 14.73706404 | -0.13 | -0.90 | 14.85204318 | 15.01269971 | 14.4874196 | 3571 |
| 1711669800 | 14.870997 | -0.23 | -1.51 | 15.10950688 | 15.33560568 | 14.81125338 | 2340 |
| 1711583400 | 15.09942012 | -0.75 | -4.75 | 15.83950729 | 15.89941212 | 14.81827885 | 6944 |
| 1711497000 | 15.85284109 | 0.97 | 6.51 | 14.98136469 | 16.30590366 | 14.69523712 | 10219 |
| 1711410600 | 14.88447156 | 0.7 | 4.93 | 15.33629437 | 15.61883675 | 14.11271494 | 26779 |
| 1711324200 | 14.1848538 | 0.61 | 4.49 | 13.542012 | 14.32626353 | 13.542012 | 5380 |
| 1711237800 | 13.57498058 | -0.38 | -2.74 | 13.8583188 | 14.28995504 | 13.56610752 | 9026 |
| 1711151400 | 13.95684458 | -1.12 | -7.45 | 15.40854725 | 15.49577905 | 13.64568756 | 15961 |
| 1711065000 | 15.08086034 | 2.39 | 18.84 | 12.66949667 | 15.4436263 | 12.34487065 | 17831 |
| 1710978600 | 12.68979213 | 0.74 | 6.16 | 11.86958688 | 12.90615 | 11.51177654 | 8665 |
| 1710892200 | 11.95352719 | -1 | -7.71 | 12.93391849 | 13.00830404 | 11.53371192 | 7682 |
| 1710805800 | 12.95173756 | -0.64 | -4.71 | 15.33629437 | 15.59166704 | 4.93081468 | 12009 |
| 1710719400 | 13.59255299 | 1.17 | 9.45 | 12.4243093 | 13.99196435 | 12.08053642 | 5397 |
| 1710633000 | 12.41950905 | -1.84 | -12.91 | 14.20977599 | 14.52429371 | 12.229985 | 7283 |
| 1710546600 | 14.26068698 | -0.4 | -2.73 | 15.33629437 | 15.59166704 | 13.1717133 | 5455 |
| 1710460200 | 14.66111908 | -0.68 | -4.45 | 15.33629437 | 15.59166704 | 14.15105693 | 14874 |
| 1710373800 | 15.34450537 | 1.06 | 7.45 | 14.26201652 | 15.48665002 | 14.20944484 | 13642 |
| 1710287400 | 14.2807529 | 0.38 | 2.76 | 13.8829652 | 14.39562307 | 13.52453045 | 11890 |
| 1710201000 | 13.89711593 | 1.64 | 13.38 | 11.41001573 | 15.90058423 | 11.37942659 | 62779 |
| 1710114600 | 12.25705923 | 0.38 | 3.20 | 11.79570606 | 12.77542728 | 11.67951888 | 23602 |
| 1710028200 | 11.87746514 | -0.22 | -1.79 | 15.26159646 | 15.26933515 | 11.81846565 | 15887 |
| 1709941800 | 12.09427653 | 0.09 | 0.72 | 11.99645072 | 12.21333227 | 11.41956387 | 4255 |
| 1709855400 | 12.00733797 | 0.61 | 5.37 | 11.38589007 | 12.06190296 | 11.17879322 | 14573 |
| 1709769000 | 11.39524339 | 0.45 | 4.16 | 10.79140965 | 11.4195744 | 10.46035987 | 8281 |
| 1709682600 | 10.94033611 | -0.97 | -8.14 | 11.81570679 | 12.12667052 | 9.55631984 | 13951 |
| 1709596200 | 11.90930031 | -0.07 | -0.54 | 11.41001573 | 12.30621276 | 11.37942659 | 14971 |
| 1709509800 | 11.97441 | -0.22 | -1.82 | 12.184569 | 12.42006506 | 11.69988686 | 5580 |
| 1709423400 | 12.19657392 | 0.27 | 2.28 | 11.93994999 | 12.19657392 | 11.78031763 | 7194 |
| 1709337000 | 11.92488381 | 0.3 | 2.62 | 11.57822849 | 11.93134766 | 11.57822849 | 3097 |
| 1709250600 | 11.6201902 | 0.12 | 1.02 | 11.41001573 | 12.23204304 | 11.24930275 | 3110 |
| 1709164200 | 11.50339561 | -0.28 | -2.37 | 11.78958624 | 14.08428743 | 11.06504179 | 5527 |
| 1709077800 | 11.78280728 | 0.09 | 0.77 | 11.73888958 | 11.86789143 | 11.1413637 | 6858 |
| 1708991400 | 11.69299749 | 0.19 | 1.68 | 10.98455709 | 11.83909601 | 5.80963439 | 2835 |
| 1708905000 | 11.49956044 | -0.17 | -1.44 | 11.63050119 | 11.77804964 | 11.42943337 | 1434 |
| 1708818600 | 11.6671156 | 0.46 | 4.14 | 11.45320466 | 11.85303372 | 11.05176183 | 5831 |
| 1708732200 | 11.20356032 | 0.22 | 1.96 | 10.99926232 | 11.40077046 | 10.88168241 | 4473 |
| 1708645800 | 10.98773309 | -0.01 | -0.05 | 11.01307915 | 11.26776525 | 10.805922 | 2104 |
| 1708559400 | 10.99310289 | -0.31 | -2.71 | 11.29461413 | 11.31068935 | 10.58920486 | 2449 |
| 1708473000 | 11.29883383 | -0.03 | -0.28 | 11.32962995 | 11.57390644 | 10.81534124 | 4602 |
| 1708386600 | 11.33078654 | 0.11 | 1.02 | 10.98455709 | 11.47024664 | 9.8118145 | 2088 |
| 1708300200 | 11.21693344 | -0.13 | -1.16 | 11.706948 | 11.7263448 | 11.10261124 | 2522 |
| 1708213800 | 11.34878246 | 0.48 | 4.43 | 10.83367352 | 11.903173 | 10.73967741 | 10168 |
| 1708127400 | 10.86693567 | 0.21 | 1.94 | 10.69853127 | 11.0109999 | 10.59821558 | 1592 |
| 1708041000 | 10.66014139 | 0.21 | 2.02 | 10.41914259 | 10.73483554 | 10.4152049 | 1249 |
| 1707954600 | 10.44910046 | 0.3 | 2.96 | 10.10013925 | 10.61233727 | 10.0037 | 3806 |
| 1707868200 | 10.14915185 | -0.04 | -0.39 | 10.1949079 | 10.24718404 | 9.78413928 | 14890 |
| 1707781800 | 10.1887984 | 0.22 | 2.25 | 10.98455709 | 10.98455709 | 9.80803896 | 1958 |
| 1707695400 | 9.96421476 | -0.11 | -1.08 | 10.01689043 | 10.23013714 | 9.84571901 | 2171 |
| 1707609000 | 10.07328186 | 0.17 | 1.70 | 9.97103703 | 10.27160928 | 9.81752149 | 1588 |
| 1707522600 | 9.90529015 | -0.14 | -1.38 | 10.02027134 | 10.20798864 | 9.90350251 | 4117 |
| 1707436200 | 10.0435074 | -0.01 | -0.12 | 10.10061928 | 10.2658625 | 9.94660597 | 2220 |
| 1707349800 | 10.05520161 | 0.21 | 2.18 | 9.92050802 | 10.07287484 | 9.4905713 | 3829 |
| 1707263400 | 9.84061301 | -0.12 | -1.20 | 9.90586945 | 10.07739939 | 9.79438552 | 1448 |
| 1707177000 | 9.96026587 | 0.1 | 0.99 | 10.98455709 | 10.98455709 | 9.8118145 | 1967 |
| 1707090600 | 9.86234866 | -1.12 | -10.24 | 10.98455709 | 10.98455709 | 9.79694602 | 10331 |
| 1707004200 | 10.98701412 | -0.1 | -0.90 | 11.05823245 | 11.17125822 | 10.93725463 | 2239 |
| 1706917800 | 11.08690926 | 0.06 | 0.52 | 11.12463112 | 11.1906807 | 10.97887201 | 1447 |
| 1706831400 | 11.02931595 | -0.27 | -2.38 | 11.34650175 | 11.40609856 | 10.93740832 | 4327 |
| 1706745000 | 11.29795849 | -0.08 | -0.70 | 11.37750414 | 11.58668325 | 10.97139541 | 4838 |
| 1706658600 | 11.37792261 | -0.13 | -1.15 | 11.55030186 | 11.69637449 | 11.3041907 | 5703 |
| 1706572200 | 11.51058992 | -0.25 | -2.13 | 10.96394693 | 11.8307626 | 10.57433543 | 9230 |
| 1706485800 | 11.76104311 | 0.39 | 3.47 | 11.37378768 | 11.89649601 | 11.2533808 | 13388 |
| 1706399400 | 11.3666319 | 0.29 | 2.65 | 11.07606486 | 11.4312405 | 11.07606486 | 2100 |
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
