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 | -37.7142782 | -83.3642941331 | 45.24032572 | 45.28668446 | 7.4496326 | 2988.10857143 | CX |
| 4 | -4.32541709 | -36.4968991795 | 11.85146461 | 47.66760647 | 6.90361862 | 9421.50678571 | CX |
| 12 | -0.07828565 | -1.02948737581 | 7.60433317 | 47.66760647 | 6.90361862 | 13660.3141667 | CX |
| 26 | -0.71886115 | -8.71884915615 | 8.24490867 | 47.66760647 | 6.262019 | 11705.7740338 | CX |
| 52 | -1.54663352 | -17.0471497144 | 9.07268104 | 47.66760647 | 5.27453595 | 9126.52904123 | CX |
| 156 | -92.02237711 | -92.4398125355 | 99.54842463 | 138.3756311 | 5.27453595 | 16896.9277605 | CX |
| 260 | 0.81762084 | 12.1879671494 | 6.70842668 | 397.6436736 | 1.87669312 | 50203.0553487 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 7.77539241 | -0.32 | -3.92 | 43.29239316 | 43.29239316 | 7.4496326 | 1430 |
| 1714434600 | 8.09254737 | -0.07 | -0.80 | 10.37533709 | 17.13604181 | 7.85465761 | 2718 |
| 1714348200 | 8.1581346 | -0.14 | -1.74 | 8.34823602 | 43.21313092 | 8.14081791 | 1090 |
| 1714261800 | 8.30256275 | 0.17 | 2.13 | 8.15853038 | 8.33389065 | 7.92471286 | 2214 |
| 1714175400 | 8.12909155 | -0.3 | -3.52 | 43.75250401 | 43.76339184 | 8.0912142 | 2925 |
| 1714089000 | 8.42535621 | 0.05 | 0.60 | 8.37170154 | 8.57808327 | 8.04170854 | 6935 |
| 1714002600 | 8.37543618 | -0.37 | -4.18 | 45.24032572 | 45.28668446 | 8.28305656 | 3601 |
| 1713916200 | 8.7407949 | -0.1 | -1.12 | 8.840841 | 8.97590916 | 8.65362 | 2391 |
| 1713829800 | 8.83940851 | 0.23 | 2.61 | 10.37533709 | 17.13604181 | 8.64584937 | 1414 |
| 1713743400 | 8.61427374 | -0.22 | -2.45 | 44.27724363 | 44.36880469 | 8.44423074 | 2309 |
| 1713657000 | 8.83053165 | 0.62 | 7.59 | 8.14164354 | 8.85891258 | 8.06426251 | 1726 |
| 1713570600 | 8.20741851 | 0.13 | 1.62 | 43.29385506 | 43.29894623 | 7.51471607 | 11772 |
| 1713484200 | 8.07683768 | 0.24 | 3.04 | 41.90093276 | 41.94498593 | 7.68207964 | 6605 |
| 1713397800 | 7.83854017 | -0.18 | -2.29 | 43.72429893 | 43.72429893 | 7.57871491 | 25947 |
| 1713311400 | 8.02259095 | -0.1 | -1.27 | 8.1330638 | 43.63219239 | 7.73355366 | 5885 |
| 1713225000 | 8.1256409 | -0.2 | -2.43 | 10.37533709 | 10.52396569 | 7.7409312 | 4683 |
| 1713138600 | 8.3277048 | 0.47 | 5.92 | 7.76557363 | 8.41143163 | 7.47328517 | 5836 |
| 1713052200 | 7.86196747 | -0.5 | -5.96 | 8.40746991 | 8.57913275 | 6.90361862 | 44909 |
| 1712965800 | 8.35991415 | -2.09 | -20.01 | 10.5193202 | 10.62921361 | 7.51375989 | 38827 |
| 1712879400 | 10.450656 | -0.28 | -2.60 | 47.66760647 | 47.66760647 | 10.42112833 | 4585 |
| 1712793000 | 10.72946165 | -0.02 | -0.22 | 10.74429127 | 10.83228191 | 10.1634065 | 25419 |
| 1712706600 | 10.75365531 | -0.5 | -4.45 | 11.29753276 | 11.47074354 | 10.40949091 | 14303 |
| 1712620200 | 11.25473106 | -0.8 | -6.67 | 10.37533709 | 11.48253362 | 10.28575173 | 15295 |
| 1712533800 | 12.05898754 | 0.27 | 2.32 | 11.79049446 | 12.06399288 | 11.73758373 | 6652 |
| 1712447400 | 11.78503095 | 0.1 | 0.88 | 11.57212 | 11.95718357 | 11.55715545 | 3146 |
| 1712361000 | 11.68243494 | -0.31 | -2.59 | 12.03101921 | 12.03101921 | 11.21904784 | 2914 |
| 1712274600 | 11.99291537 | 0.18 | 1.53 | 44.27842915 | 44.27842915 | 11.4805351 | 4126 |
| 1712188200 | 11.81183619 | -0.05 | -0.39 | 11.85146461 | 12.3384197 | 11.461024 | 14133 |
| 1712101800 | 11.85758703 | -1.37 | -10.33 | 47.19839697 | 47.19839697 | 11.7262935 | 4612 |
| 1712015400 | 13.224171 | -0.56 | -4.05 | 10.37533709 | 13.68347877 | 10.28575173 | 11141 |
| 1711929000 | 13.78172013 | 0.4 | 2.99 | 13.36251642 | 14.10953486 | 13.35439423 | 4151 |
| 1711842600 | 13.38176235 | -0.49 | -3.51 | 13.71704716 | 14.22761345 | 13.28018085 | 9995 |
| 1711756200 | 13.86865306 | 1.14 | 8.96 | 12.7719306 | 14.20593936 | 12.71557681 | 14840 |
| 1711669800 | 12.7287873 | -0.25 | -1.92 | 12.98347835 | 46.78585947 | 12.56566968 | 7159 |
| 1711583400 | 12.97851041 | -0.24 | -1.80 | 13.18077202 | 13.35481897 | 12.56212051 | 4553 |
| 1711497000 | 13.2160838 | -0.01 | -0.11 | 13.28960904 | 13.65345692 | 12.86967676 | 5632 |
| 1711410600 | 13.2302126 | 0.45 | 3.54 | 10.37533709 | 13.54155036 | 10.28575173 | 3873 |
| 1711324200 | 12.77819432 | 0.35 | 2.83 | 12.3552 | 12.9414382 | 12.2300752 | 1889 |
| 1711237800 | 12.4264154 | 0.25 | 2.02 | 12.24927399 | 12.80010344 | 12.17283068 | 2305 |
| 1711151400 | 12.18062584 | -0.54 | -4.21 | 12.84146511 | 13.19658478 | 11.89757616 | 8083 |
| 1711065000 | 12.71611005 | -0.04 | -0.33 | 12.67073707 | 12.89258464 | 12.2721111 | 3751 |
| 1710978600 | 12.758117 | 1.39 | 12.26 | 11.37287978 | 12.758117 | 10.9295036 | 4711 |
| 1710892200 | 11.36442991 | -1.36 | -10.71 | 12.69583268 | 12.78138586 | 11.04817157 | 7261 |
| 1710805800 | 12.72746505 | -1.28 | -9.14 | 10.37533709 | 17.13604181 | 10.28575173 | 6938 |
| 1710719400 | 14.00776061 | 1.05 | 8.08 | 13.01291755 | 14.535391 | 12.45255887 | 9185 |
| 1710633000 | 12.96105741 | -2.11 | -13.98 | 14.95765894 | 15.67492851 | 12.72749978 | 11222 |
| 1710546600 | 15.06685666 | -0.22 | -1.43 | 10.37533709 | 15.3084879 | 10.28575173 | 15420 |
| 1710460200 | 15.28613153 | -0.43 | -2.75 | 15.70371462 | 15.81650095 | 14.67193922 | 5890 |
| 1710373800 | 15.71827323 | 1.78 | 12.79 | 14.1977791 | 16.83078516 | 13.94796314 | 30794 |
| 1710287400 | 13.93531413 | 1.52 | 12.29 | 12.27277687 | 13.93531413 | 12.06453294 | 16695 |
| 1710201000 | 12.41047817 | 0.92 | 7.98 | 10.37533709 | 12.4466244 | 10.28575173 | 77197 |
| 1710114600 | 11.49335986 | -0.31 | -2.61 | 11.80196373 | 11.90858388 | 11.1862715 | 5176 |
| 1710028200 | 11.80174873 | -0.22 | -1.87 | 12.14303109 | 12.55442727 | 11.73060187 | 19946 |
| 1709941800 | 12.0262856 | 0.66 | 5.76 | 11.39023571 | 12.3537582 | 10.5602096 | 15958 |
| 1709855400 | 11.37086338 | 0.45 | 4.10 | 44.09986 | 44.15084443 | 10.78907325 | 11216 |
| 1709769000 | 10.9231218 | 0.58 | 5.63 | 10.20118561 | 10.9917 | 9.80489993 | 22958 |
| 1709682600 | 10.34045883 | -0.81 | -7.30 | 11.1499713 | 11.5839436 | 9.1329984 | 10743 |
| 1709596200 | 11.15444157 | -0.1 | -0.88 | 10.37533709 | 11.6981042 | 10.28575173 | 20195 |
| 1709509800 | 11.25397 | -0.14 | -1.19 | 11.5342 | 11.81844249 | 10.43097891 | 12771 |
| 1709423400 | 11.38957396 | 0.53 | 4.84 | 10.84142858 | 11.38957396 | 10.75467918 | 8838 |
| 1709337000 | 10.8633437 | 0.38 | 3.66 | 10.37977928 | 10.9262688 | 10.37575625 | 6474 |
| 1709250600 | 10.47973208 | -0.04 | -0.42 | 10.37533709 | 11.00608454 | 10.05934858 | 12103 |
| 1709164200 | 10.52357481 | 0.22 | 2.17 | 10.3169391 | 10.69990231 | 9.04327032 | 15199 |
| 1709077800 | 10.30050155 | 0.36 | 3.60 | 9.8705077 | 10.3559125 | 9.6298282 | 14083 |
| 1708991400 | 9.94297404 | 0.36 | 3.77 | 7.35069123 | 17.13604181 | 7.16679691 | 6264 |
| 1708905000 | 9.58137253 | 0.17 | 1.82 | 9.40155993 | 9.91386578 | 9.36394387 | 6697 |
| 1708818600 | 9.40988588 | 0.01 | 0.12 | 9.3754939 | 9.61435594 | 9.162461 | 7643 |
| 1708732200 | 9.39896 | -0.05 | -0.48 | 34.48072704 | 34.48251622 | 9.168262 | 12209 |
| 1708645800 | 9.44417422 | 0.17 | 1.86 | 9.26248804 | 10.14117545 | 9.00848979 | 24798 |
| 1708559400 | 9.27198473 | -0.13 | -1.38 | 9.37910797 | 9.52286857 | 8.92438301 | 10966 |
| 1708473000 | 9.40198464 | -0.69 | -6.88 | 10.1279297 | 10.34025546 | 9.14143925 | 17047 |
| 1708386600 | 10.09636003 | -0.29 | -2.83 | 7.35069123 | 10.33632386 | 7.16679691 | 15804 |
| 1708300200 | 10.3905243 | -0.81 | -7.23 | 11.5056 | 12.92749773 | 10.13846727 | 91680 |
| 1708213800 | 11.19989873 | 3.3 | 41.72 | 7.87912333 | 11.6618628 | 7.7891091 | 181563 |
| 1708127400 | 7.90260927 | 0.05 | 0.59 | 7.80091194 | 8.36933637 | 7.75079922 | 16550 |
| 1708041000 | 7.85636495 | 0.23 | 3.01 | 35.17917738 | 35.17917738 | 7.58467219 | 4665 |
| 1707954600 | 7.62693951 | 0.23 | 3.11 | 7.39068526 | 7.67715339 | 7.29763 | 6115 |
| 1707868200 | 7.39723276 | -0.06 | -0.85 | 7.44390101 | 7.47975296 | 7.21294728 | 3436 |
| 1707781800 | 7.46097919 | 0.22 | 3.05 | 7.35069123 | 7.47762442 | 7.07281342 | 3910 |
| 1707695400 | 7.23983311 | -0.15 | -1.97 | 31.99273045 | 31.99273045 | 7.22406278 | 2953 |
| 1707609000 | 7.38531076 | 0.03 | 0.35 | 7.38179153 | 7.52095124 | 7.13049499 | 13275 |
| 1707522600 | 7.35930015 | -0.33 | -4.23 | 7.72378358 | 7.85691566 | 7.35930015 | 5139 |
| 1707436200 | 7.684362 | -0.1 | -1.28 | 29.91156925 | 30.00015561 | 7.6184117 | 4324 |
| 1707349800 | 7.78374471 | 0.2 | 2.69 | 7.60433317 | 7.92493305 | 7.57740262 | 5641 |
| 1707263400 | 7.58018069 | 0.32 | 4.43 | 7.27379067 | 8.07773653 | 7.22501568 | 8417 |
| 1707177000 | 7.25863811 | 0.1 | 1.40 | 7.35069123 | 7.40841093 | 7.13119869 | 1449 |
| 1707090600 | 7.15818812 | -0.14 | -1.91 | 7.35069123 | 7.35069123 | 7.15818812 | 1345 |
| 1707004200 | 7.29730951 | -0.09 | -1.23 | 29.10669891 | 29.10669891 | 7.27489814 | 1191 |
| 1706917800 | 7.38834096 | 0.07 | 0.92 | 7.31466301 | 7.44227625 | 7.23410515 | 1327 |
| 1706831400 | 7.32065796 | 0.08 | 1.04 | 7.22014283 | 7.40670411 | 7.13640133 | 3013 |
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
