We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.67289719626 | 2.14 | 2.59 | 2.12 | 413284.9 | CX |
| 4 | 0.25 | 12.5628140704 | 1.99 | 3.05 | 1.6 | 921768.067857 | CX |
| 12 | 1.88 | 522.222222222 | 0.36 | 3.05 | 0.3563 | 2661338.28333 | CX |
| 26 | 2.1586 | 2651.84275184 | 0.0814 | 3.05 | 0.0668 | 2109971.40973 | CX |
| 52 | 2.1263 | 1870.09674582 | 0.1137 | 3.05 | 0.065 | 1430082.93071 | CX |
| 156 | 2.02284398 | 931.516418472 | 0.21715602 | 3.06991017 | 0.04535918 | 1301070.61081 | CX |
| 260 | 2.03884112 | 1013.54765944 | 0.20115888 | 29787781.3493 | 0.04535918 | 1472432.52632 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 2.3 | 0.15 | 6.98 | 2.14 | 2.59 | 2.14 | 1022663 |
| 1714089000 | 2.15 | -0.06 | -2.71 | 2.17 | 2.19 | 2.12 | 303844 |
| 1714002600 | 2.21 | -0.02 | -0.90 | 2.21 | 2.3 | 2.2 | 257572 |
| 1713916200 | 2.23 | -0.12 | -5.11 | 2.35 | 2.38 | 2.21 | 177573 |
| 1713829800 | 2.35 | 0.02 | 0.86 | 2.28 | 2.42 | 2.18 | 591847 |
| 1713743400 | 2.33 | 0.05 | 2.19 | 2.28 | 2.39 | 2.23 | 248701 |
| 1713657000 | 2.28 | 0.13 | 6.05 | 2.14 | 2.33 | 2.13 | 290792 |
| 1713570600 | 2.15 | -0.03 | -1.38 | 2.18 | 2.31 | 2.03 | 418252 |
| 1713484200 | 2.18 | 0.05 | 2.35 | 2.11 | 2.33 | 2.05 | 507434 |
| 1713397800 | 2.13 | 0.03 | 1.43 | 2.07 | 2.37 | 1.96 | 824577 |
| 1713311400 | 2.1 | -0.1 | -4.55 | 2.19 | 2.23 | 2 | 793798 |
| 1713225000 | 2.2 | -0.13 | -5.58 | 2.34 | 2.4 | 2.09 | 625102 |
| 1713138600 | 2.33 | 0.02 | 0.87 | 2.27 | 2.4 | 1.96 | 1388806 |
| 1713052200 | 2.31 | -0.2 | -7.97 | 2.51 | 2.84 | 2.09 | 1529926 |
| 1712965800 | 2.51 | -0.2 | -7.38 | 2.73 | 2.75 | 2.22 | 1635466 |
| 1712879400 | 2.71 | 0.01 | 0.37 | 2.7 | 2.79 | 2.56 | 494430 |
| 1712793000 | 2.7 | -0.25 | -8.47 | 2.94 | 3.05 | 2.64 | 1158322 |
| 1712706600 | 2.95 | 0.07 | 2.43 | 2.9 | 3 | 2.7 | 1134376 |
| 1712620200 | 2.88 | 0.11 | 3.97 | 2.83 | 3 | 2.58 | 1469641 |
| 1712533800 | 2.77 | 0.32 | 13.06 | 2.42 | 2.89 | 2.31 | 1408528 |
| 1712447400 | 2.45 | 0.23 | 10.36 | 2.25 | 2.56 | 2.08 | 2076886 |
| 1712361000 | 2.22 | 0.15 | 7.25 | 2.04 | 2.29 | 1.95 | 881716 |
| 1712274600 | 2.07 | 0 | 0.00 | 2.08 | 2.29 | 1.9 | 1427326 |
| 1712188200 | 2.07 | 0.37 | 21.76 | 1.71 | 2.29 | 1.66 | 2429905 |
| 1712101800 | 1.7 | -0.08 | -4.49 | 1.77 | 1.83 | 1.6 | 927999 |
| 1712015400 | 1.78 | -0.07 | -3.78 | 1.84 | 1.92 | 1.75 | 688341 |
| 1711929000 | 1.85 | -0.1 | -5.13 | 1.91 | 1.93 | 1.8 | 623732 |
| 1711842600 | 1.95 | -0.05 | -2.50 | 1.99 | 2.03 | 1.9 | 471941 |
| 1711756200 | 2 | -0.03 | -1.48 | 2.01 | 2.07 | 1.94 | 611398 |
| 1711669800 | 2.03 | 0.14 | 7.41 | 1.92 | 2.11 | 1.85 | 1152559 |
| 1711583400 | 1.89 | 0.08 | 4.42 | 1.79 | 2.05 | 1.73 | 2095695 |
| 1711497000 | 1.81 | 0.17 | 10.37 | 1.66 | 1.88 | 1.65 | 950698 |
| 1711410600 | 1.64 | 0.01 | 0.61 | 1.64 | 1.71 | 1.61 | 1253426 |
| 1711324200 | 1.63 | -0.03 | -1.81 | 1.62 | 1.67 | 1.55 | 428938 |
| 1711237800 | 1.66 | 0.02 | 1.22 | 1.66 | 1.72 | 1.62 | 167870 |
| 1711151400 | 1.64 | -0.18 | -9.89 | 1.83 | 1.88 | 1.62 | 606281 |
| 1711065000 | 1.82 | 0.2 | 12.35 | 1.64 | 1.88 | 1.56 | 1626676 |
| 1710978600 | 1.62 | 0.08 | 5.19 | 1.54 | 1.64 | 1.52 | 631435 |
| 1710892200 | 1.54 | -0.1 | -6.10 | 1.63 | 1.81 | 1.45 | 1184240 |
| 1710805800 | 1.64 | 0.08 | 5.13 | 1.58 | 1.68 | 1.53 | 508222 |
| 1710719400 | 1.56 | -0.09 | -5.45 | 1.75 | 1.78 | 1.51 | 679359 |
| 1710633000 | 1.65 | 0.04 | 2.48 | 1.6 | 1.66 | 1.42 | 975262 |
| 1710546600 | 1.61 | -0.04 | -2.42 | 1.63 | 1.63 | 1.5 | 1426847 |
| 1710460200 | 1.65 | -0.07 | -4.07 | 1.73 | 1.76 | 1.57 | 783919 |
| 1710373800 | 1.72 | 0.06 | 3.61 | 1.67 | 1.76 | 1.62 | 806275 |
| 1710287400 | 1.66 | -0.02 | -1.19 | 1.69 | 1.74 | 1.6 | 957287 |
| 1710201000 | 1.68 | 0 | 0.00 | 1.67 | 1.76 | 1.62 | 2307700 |
| 1710114600 | 1.68 | -0.02 | -1.18 | 1.7 | 1.89 | 1.62 | 1035158 |
| 1710028200 | 1.7 | 0.14 | 8.97 | 1.56 | 2.02 | 1.51 | 2513981 |
| 1709941800 | 1.56 | -0.07 | -4.29 | 1.63 | 1.69 | 1.53 | 1147008 |
| 1709855400 | 1.63 | -0.1 | -5.78 | 1.69 | 1.78 | 1.58 | 831142 |
| 1709769000 | 1.73 | 0.14 | 8.81 | 1.59 | 1.89 | 1.47 | 1524192 |
| 1709682600 | 1.59 | -0.12 | -7.02 | 1.74 | 1.75 | 1.54 | 1340158 |
| 1709596200 | 1.71 | -0.02 | -1.16 | 1.73 | 1.77 | 1.62 | 1691506 |
| 1709509800 | 1.73 | -0.01 | -0.57 | 1.73 | 1.89 | 1.68 | 845696 |
| 1709423400 | 1.74 | -0.1 | -5.43 | 1.85 | 1.89 | 1.67 | 1363735 |
| 1709337000 | 1.84 | -0.12 | -6.12 | 1.98 | 1.99 | 1.75 | 1547878 |
| 1709250600 | 1.96 | 0.24 | 13.95 | 1.71 | 2.38 | 1.7 | 3197828 |
| 1709164200 | 1.72 | -0.12 | -6.52 | 1.81 | 1.84 | 1.6 | 2034231 |
| 1709077800 | 1.84 | -0.08 | -4.17 | 1.91 | 1.94 | 1.64 | 3062389 |
| 1708991400 | 1.92 | -0.06 | -3.03 | 1.99 | 2.09 | 1.88 | 1361043 |
| 1708905000 | 1.98 | 0.04 | 2.06 | 1.91 | 2.25 | 1.88 | 1865932 |
| 1708818600 | 1.94 | -0.06 | -3.00 | 2.03 | 2.04 | 1.76 | 2767309 |
| 1708732200 | 2 | -0.22 | -9.91 | 2.25 | 2.4 | 1.9 | 5275299 |
| 1708645800 | 2.22 | 0.86 | 63.24 | 1.4 | 2.4 | 1.35 | 10526020 |
| 1708559400 | 1.36 | 0.27 | 24.77 | 1.08 | 1.56 | 1.08 | 7185644 |
| 1708473000 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.06 | 961582 |
| 1708386600 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.05 | 1005619 |
| 1708300200 | 1.09 | 0 | 0.00 | 1.1 | 1.13 | 1.07 | 886400 |
| 1708213800 | 1.09 | -0.08 | -6.84 | 1.17 | 1.19 | 1.08 | 1274517 |
| 1708127400 | 1.17 | -0.03 | -2.50 | 1.21 | 1.22 | 1.14 | 1157316 |
| 1708041000 | 1.2 | 0.06 | 5.26 | 1.13 | 1.25 | 1.12 | 1821820 |
| 1707954600 | 1.14 | 0.08 | 7.55 | 1.06 | 1.3 | 1.04 | 3267941 |
| 1707868200 | 1.06 | -0.05 | -4.50 | 1.12 | 1.13 | 1.03 | 1377978 |
| 1707781800 | 1.11 | -0.01 | -0.89 | 1.13 | 1.14 | 1.03 | 1483952 |
| 1707695400 | 1.12 | -0.02 | -1.75 | 1.13 | 1.16 | 1.03 | 2137347 |
| 1707609000 | 1.14 | -0.06 | -5.00 | 1.22 | 1.23 | 1.07 | 4263197 |
| 1707522600 | 1.2 | 0.21 | 21.26 | 0.987 | 1.35 | 0.9523 | 7183255 |
| 1707436200 | 0.9896 | -0.1304 | -11.64 | 1.1 | 1.12 | 0.8595 | 8148887 |
| 1707349800 | 1.12 | -0.18 | -13.85 | 1.29 | 1.3 | 1.05 | 6564222 |
| 1707263400 | 1.3 | 0.18 | 16.07 | 1.18 | 1.44 | 1.04 | 14326745 |
| 1707177000 | 1.12 | 0.28 | 33.25 | 0.8787 | 1.63 | 0.765 | 37211428 |
| 1707090600 | 0.8405 | 0.2778 | 49.37 | 0.5575 | 0.99 | 0.5214 | 19325433 |
| 1707004200 | 0.5627 | 0.203 | 56.44 | 0.36 | 0.632 | 0.3563 | 15075009 |
| 1706917800 | 0.3597 | 0.0117 | 3.36 | 0.3371 | 0.3744 | 0.3161 | 2613897 |
| 1706831400 | 0.348 | -0.0231 | -6.22 | 0.377 | 0.4 | 0.3444 | 3154689 |
| 1706745000 | 0.3711 | -0.0443 | -10.66 | 0.41 | 0.4693 | 0.36 | 9891376 |
| 1706658600 | 0.4154 | 0.1352 | 48.25 | 0.2799 | 0.4297 | 0.2742 | 8817502 |
| 1706572200 | 0.2802 | 0.025 | 9.80 | 0.2549 | 0.2948 | 0.2542 | 1480393 |
| 1706485800 | 0.2552 | -0.0035 | -1.35 | 0.2568 | 0.26 | 0.2357 | 961889 |
| 1706399400 | 0.2587 | 0.0103 | 4.15 | 0.2487 | 0.2739 | 0.2461 | 1005877 |
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
