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 | -0.59623118 | -21.4682154145 | 2.77727407 | 6.193639 | 2.16281711 | 2879.48748931 | CX |
| 4 | 0.29071977 | 15.3793691102 | 1.89032312 | 6.48377928 | 1.86561142 | 14389.6174774 | CX |
| 12 | 0.29071977 | 15.3793691102 | 1.89032312 | 6.48377928 | 1.86561142 | 16752.4269211 | CX |
| 26 | 0.28452023 | 15.0022056683 | 1.89652266 | 6.48377928 | 1.72077878 | 36846.4467633 | CX |
| 52 | -0.88413638 | -28.8445243204 | 3.06517927 | 6.48377928 | 1.6543335 | 73877.137696 | CX |
| 156 | -7.99117637 | -78.5588293542 | 10.17221926 | 20.73682276 | 1.6543335 | 62749.4740536 | CX |
| 260 | 2.15317349 | 7725.94131915 | 0.0278694 | 20.73682276 | 0.00370419 | 44198.8231848 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 2.17096345 | -0.05 | -2.26 | 2.2193962 | 5.76456583 | 2.16281711 | 69 |
| 1714261800 | 2.221121 | -0.06 | -2.48 | 2.27577504 | 5.78266492 | 2.1951818 | 3303 |
| 1714175400 | 2.27751648 | -0.1 | -4.34 | 2.3807729 | 5.83886452 | 2.224852 | 733 |
| 1714089000 | 2.38075814 | -0.08 | -3.20 | 2.46223503 | 5.85543778 | 2.31844604 | 27 |
| 1714002600 | 2.459502 | -0.06 | -2.24 | 2.51696022 | 6.03041139 | 2.41637286 | 7908 |
| 1713916200 | 2.51593616 | 0.08 | 3.30 | 2.43287967 | 2.52707156 | 2.40810608 | 369 |
| 1713829800 | 2.43547641 | 0.03 | 1.34 | 2.77727407 | 6.193639 | 2.36496491 | 7744 |
| 1713743400 | 2.40331614 | -0.09 | -3.58 | 2.487552 | 5.87564281 | 2.38114183 | 1281 |
| 1713657000 | 2.49265958 | 0.12 | 5.24 | 2.36025774 | 5.79052304 | 2.35115105 | 706 |
| 1713570600 | 2.36854348 | -0.01 | -0.37 | 2.37245338 | 5.7245775 | 2.20408196 | 519 |
| 1713484200 | 2.37733987 | -0.08 | -3.08 | 2.4513196 | 5.56058969 | 2.31037888 | 11276 |
| 1713397800 | 2.4529648 | 0.04 | 1.81 | 2.41394012 | 5.77261128 | 2.23018666 | 3747 |
| 1713311400 | 2.40927134 | 0.11 | 4.68 | 2.30101981 | 5.76565545 | 2.22668706 | 7696 |
| 1713225000 | 2.30156075 | 0.02 | 1.05 | 2.77727407 | 6.193639 | 2.19238528 | 4833 |
| 1713138600 | 2.27771073 | 0.12 | 5.66 | 2.15021158 | 5.82540264 | 2.12556221 | 7909 |
| 1713052200 | 2.15576062 | -0.4 | -15.53 | 6.07216537 | 6.07283779 | 2.067027 | 6807 |
| 1712965800 | 2.55224458 | -0.34 | -11.78 | 2.89067161 | 2.98719384 | 2.5138824 | 5786 |
| 1712879400 | 2.89320846 | -0.12 | -4.01 | 3.01429543 | 6.38702664 | 2.8849323 | 14028 |
| 1712793000 | 3.01420016 | 0.21 | 7.51 | 2.87449118 | 3.23153809 | 2.74775516 | 31066 |
| 1712706600 | 2.80376893 | -0.09 | -2.96 | 6.48037105 | 6.48377928 | 2.76734462 | 3583 |
| 1712620200 | 2.88917776 | -0.13 | -4.26 | 2.77727407 | 6.193639 | 2.69934943 | 10703 |
| 1712533800 | 3.01763162 | 0.06 | 1.96 | 2.95740217 | 3.02194152 | 2.81180169 | 7107 |
| 1712447400 | 2.95957435 | 0.01 | 0.44 | 2.93731779 | 3.1760402 | 2.8127151 | 27970 |
| 1712361000 | 2.94675464 | 0.17 | 6.21 | 2.77727407 | 6.193639 | 2.63437534 | 74408 |
| 1712274600 | 2.77448966 | 0.15 | 5.85 | 5.97942459 | 5.9902502 | 2.6344912 | 156824 |
| 1712188200 | 2.62114444 | 0.08 | 3.34 | 2.53736811 | 2.79248609 | 2.45916972 | 4448 |
| 1712101800 | 2.53632213 | -0.14 | -5.30 | 2.67009424 | 6.29932218 | 2.44128011 | 967 |
| 1712015400 | 2.67824435 | -0.15 | -5.34 | 1.89032312 | 2.68042484 | 1.86561142 | 1078 |
| 1711929000 | 2.82939915 | 0.03 | 1.21 | 2.79833954 | 2.83141471 | 2.77544221 | 1229 |
| 1711842600 | 2.79560548 | 0.03 | 1.05 | 2.76481894 | 6.32990394 | 2.74494512 | 1592 |
| 1711756200 | 2.76658381 | -0.05 | -1.84 | 6.40457368 | 6.40457368 | 2.71717989 | 31446 |
| 1711669800 | 2.81841421 | 0.09 | 3.30 | 6.28996901 | 6.32501513 | 2.68152344 | 2699 |
| 1711583400 | 2.72846267 | -0.04 | -1.47 | 2.76929573 | 6.39917264 | 2.69485619 | 682 |
| 1711497000 | 2.76918892 | 0.02 | 0.84 | 2.7402924 | 6.35376879 | 2.7402924 | 771 |
| 1711410600 | 2.74606509 | 0.01 | 0.30 | 1.89032312 | 2.86157128 | 1.86561142 | 1172 |
| 1711324200 | 2.73788257 | 0.14 | 5.44 | 2.58566794 | 5.90059909 | 2.58566794 | 2078 |
| 1711237800 | 2.59669519 | 0.07 | 2.62 | 5.76763016 | 5.76763016 | 2.54181965 | 4676 |
| 1711151400 | 2.53045964 | 0.09 | 3.48 | 2.44650717 | 5.96789218 | 2.4182046 | 1968 |
| 1711065000 | 2.44540758 | 0.05 | 2.23 | 2.42710388 | 6.17196063 | 2.37012009 | 1546 |
| 1710978600 | 2.39215318 | 0.11 | 4.68 | 2.32539966 | 2.5248073 | 2.27702533 | 2171 |
| 1710892200 | 2.28528604 | -0.21 | -8.37 | 2.49177289 | 2.5067354 | 2.19788544 | 2463 |
| 1710805800 | 2.49413619 | -0.17 | -6.53 | 1.89032312 | 2.6936812 | 1.86561142 | 13868 |
| 1710719400 | 2.66828048 | 0.16 | 6.26 | 2.5586663 | 2.7208181 | 2.41700518 | 4550 |
| 1710633000 | 2.51113054 | -0.39 | -13.49 | 2.89997307 | 2.90399407 | 2.50335816 | 4809 |
| 1710546600 | 2.90285927 | 0.07 | 2.49 | 1.89032312 | 3.04930728 | 1.86561142 | 29489 |
| 1710460200 | 2.83227644 | 0.08 | 2.77 | 2.81467583 | 2.93403216 | 2.71656836 | 9400 |
| 1710373800 | 2.75589732 | 0.01 | 0.52 | 2.73895885 | 2.8230382 | 2.65962216 | 4058 |
| 1710287400 | 2.74171233 | 0.1 | 3.79 | 2.64784241 | 2.74450609 | 2.58038131 | 11509 |
| 1710201000 | 2.6416879 | 0.09 | 3.63 | 1.89032312 | 2.71099794 | 1.86561142 | 16492 |
| 1710114600 | 2.54906571 | -0.14 | -5.09 | 2.70796174 | 2.73557015 | 2.52315698 | 2200 |
| 1710028200 | 2.68581504 | -0.04 | -1.34 | 2.67787234 | 2.6923634 | 2.667756 | 0 |
| 1709941800 | 2.72220092 | 0.2 | 7.98 | 2.51735567 | 2.79486531 | 2.51395957 | 26543 |
| 1709855400 | 2.5210588 | 0.02 | 0.86 | 2.49541427 | 2.64418821 | 2.48645358 | 2237 |
| 1709769000 | 2.49948976 | 0.02 | 0.72 | 2.45746543 | 2.51602706 | 2.34219862 | 2235 |
| 1709682600 | 2.48157083 | -0.12 | -4.44 | 2.61602979 | 2.62395789 | 2.37789648 | 3592 |
| 1709596200 | 2.59693877 | 0.05 | 1.87 | 1.89032312 | 2.64014647 | 1.86561142 | 12419 |
| 1709509800 | 2.54918061 | -0.17 | -6.15 | 2.60150867 | 2.74845872 | 2.47496646 | 6838 |
| 1709423400 | 2.71627749 | 0.25 | 10.06 | 2.46535189 | 2.92998909 | 2.45669278 | 20830 |
| 1709337000 | 2.46793533 | 0.14 | 6.22 | 2.31391188 | 2.5493841 | 2.29929831 | 11218 |
| 1709250600 | 2.32336702 | -0.05 | -2.23 | 2.36976529 | 2.39158917 | 2.26990426 | 1975 |
| 1709164200 | 2.37643803 | 0.09 | 3.77 | 2.29188206 | 2.47164644 | 2.22342645 | 9669 |
| 1709077800 | 2.29015955 | 0.01 | 0.56 | 2.28169418 | 2.36386863 | 2.1727874 | 16079 |
| 1708991400 | 2.27748042 | -0.01 | -0.35 | 1.89032312 | 2.32265138 | 1.86561142 | 12188 |
| 1708905000 | 2.28540797 | 0.01 | 0.45 | 2.27559654 | 2.29381325 | 2.22099734 | 1412 |
| 1708818600 | 2.27522188 | 0 | 0.15 | 2.26650303 | 2.28110529 | 2.2449623 | 694 |
| 1708732200 | 2.27185821 | 0.08 | 3.61 | 2.19256071 | 2.31759012 | 2.17604748 | 57370 |
| 1708645800 | 2.19269321 | 0 | 0.22 | 2.18076067 | 2.36812466 | 2.15432393 | 67964 |
| 1708559400 | 2.18782336 | -0.02 | -0.94 | 2.20638257 | 2.25824016 | 2.1414712 | 5613 |
| 1708473000 | 2.20865528 | -0.01 | -0.26 | 2.21626795 | 2.32302801 | 2.15536656 | 10187 |
| 1708386600 | 2.21447803 | 0.03 | 1.39 | 1.89032312 | 2.59192006 | 1.86561142 | 15462 |
| 1708300200 | 2.18418565 | 0.01 | 0.27 | 2.17629965 | 2.2140676 | 2.14784176 | 18947 |
| 1708213800 | 2.17837735 | 0.01 | 0.53 | 2.16425365 | 2.4530024 | 2.15850759 | 152524 |
| 1708127400 | 2.16687872 | 0.07 | 3.52 | 2.09243241 | 2.19754001 | 2.07337943 | 23598 |
| 1708041000 | 2.09317557 | -0.02 | -0.94 | 2.11131612 | 2.16441787 | 2.04985143 | 85368 |
| 1707954600 | 2.11306629 | 0.01 | 0.30 | 2.10944456 | 2.16050987 | 2.04588029 | 37605 |
| 1707868200 | 2.10678036 | 0.06 | 2.78 | 2.04723607 | 2.35731572 | 2.03947817 | 207389 |
| 1707781800 | 2.0497123 | -0.01 | -0.67 | 1.89032312 | 2.09771031 | 1.86561142 | 12061 |
| 1707695400 | 2.06350093 | -0.01 | -0.49 | 2.0682733 | 2.09843104 | 2.03912696 | 167 |
| 1707609000 | 2.07358446 | 0 | 0.03 | 2.07578311 | 2.08853846 | 2.03800443 | 149 |
| 1707522600 | 2.072958 | 0.04 | 1.77 | 2.03731909 | 2.08738573 | 1.99640555 | 222 |
| 1707436200 | 2.03688311 | 0.02 | 0.77 | 2.02723067 | 2.04791998 | 2.00391304 | 219 |
| 1707349800 | 2.02123449 | 0.02 | 1.03 | 1.99980702 | 2.03545965 | 1.97375473 | 1570 |
| 1707263400 | 2.00060447 | 0.03 | 1.60 | 1.96937073 | 2.00485101 | 1.96321026 | 298 |
| 1707177000 | 1.96914588 | -0.04 | -2.05 | 1.89032312 | 3.91047061 | 1.86561142 | 12005 |
| 1707090600 | 2.0102796 | -0.02 | -0.87 | 2.02846248 | 2.03143938 | 1.99675096 | 2974 |
| 1707004200 | 2.02801691 | -0.02 | -0.78 | 2.04472357 | 2.05269447 | 2.02664244 | 128 |
| 1706917800 | 2.04390157 | -0.02 | -1.06 | 2.06756592 | 2.0827992 | 2.01635003 | 283 |
| 1706831400 | 2.06588448 | 0.03 | 1.42 | 2.035563 | 2.07675888 | 2.00143427 | 293 |
| 1706745000 | 2.03694776 | -0.01 | -0.38 | 2.05366494 | 2.09058988 | 2.0232153 | 432 |
| 1706658600 | 2.0447758 | -0.02 | -1.07 | 2.02390659 | 2.16357775 | 2.02262235 | 7198 |
| 1706572200 | 2.06683041 | 0.03 | 1.52 | 1.89032312 | 3.82751016 | 1.86561142 | 13237 |
| 1706485800 | 2.03589588 | 0.02 | 0.82 | 2.01929185 | 2.08730712 | 2.01191111 | 295 |
| 1706399400 | 2.0193949 | -0.05 | -2.24 | 2.06131817 | 2.07387063 | 2.01169994 | 1777 |
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
