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 | 0.192 | 8.42474769636 | 2.279 | 2.519 | 2.2 | 103330.257143 | CX |
| 4 | -0.194 | -7.27954971857 | 2.665 | 2.717 | 2.19 | 142116.771429 | CX |
| 12 | -0.533 | -17.7430093209 | 3.004 | 4.08 | 2.15 | 266865.207143 | CX |
| 26 | 0.599 | 31.9978632479 | 1.872 | 4.08 | 1.752 | 303908.188043 | CX |
| 52 | 0.614 | 33.0640818525 | 1.857 | 4.08 | 1.025 | 318018.332065 | CX |
| 156 | 0.614 | 33.0640818525 | 1.857 | 4.08 | 1.025 | 367874.460581 | CX |
| 260 | 0.614 | 33.0640818525 | 1.857 | 4.08 | 1.025 | 367874.460581 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076200 | 2.478 | 0.02 | 0.69 | 2.469 | 2.49 | 2.431 | 55162 |
| 1715989800 | 2.461 | 0.09 | 3.84 | 2.37 | 2.519 | 2.343 | 192339 |
| 1715903400 | 2.37 | 0.04 | 1.80 | 2.325 | 2.376 | 2.308 | 89679 |
| 1715817000 | 2.328 | 0.12 | 5.34 | 2.211 | 2.339 | 2.2 | 139202 |
| 1715730600 | 2.21 | -0.05 | -2.17 | 2.263 | 2.271 | 2.204 | 91062 |
| 1715644200 | 2.259 | -0.02 | -0.66 | 2.279 | 2.35 | 2.211 | 103183 |
| 1715557800 | 2.274 | -0.01 | -0.31 | 2.279 | 2.304 | 2.255 | 52682 |
| 1715471400 | 2.281 | -0.05 | -2.02 | 2.327 | 2.342 | 2.273 | 78233 |
| 1715385000 | 2.328 | -0.05 | -2.14 | 2.383 | 2.411 | 2.297 | 161209 |
| 1715298600 | 2.379 | 0.06 | 2.37 | 2.324 | 2.39 | 2.298 | 133514 |
| 1715212200 | 2.324 | 0.07 | 2.97 | 2.249 | 2.395 | 2.228 | 277183 |
| 1715125800 | 2.257 | -0.05 | -2.25 | 2.314 | 2.33 | 2.245 | 150210 |
| 1715039400 | 2.309 | -0.03 | -1.45 | 2.341 | 2.425 | 2.306 | 140988 |
| 1714953000 | 2.343 | -0.03 | -1.14 | 2.369 | 2.38 | 2.3 | 155968 |
| 1714866600 | 2.37 | -0.02 | -0.67 | 2.385 | 2.431 | 2.367 | 119474 |
| 1714780200 | 2.386 | 0.03 | 1.19 | 2.361 | 2.417 | 2.295 | 151790 |
| 1714693800 | 2.358 | 0.01 | 0.47 | 2.352 | 2.39 | 2.292 | 133325 |
| 1714607400 | 2.347 | 0.03 | 1.29 | 2.31 | 2.39 | 2.19 | 195972 |
| 1714521000 | 2.317 | -0.04 | -1.61 | 2.354 | 2.38 | 2.195 | 160272 |
| 1714434600 | 2.355 | -0.02 | -0.80 | 2.586 | 2.642 | 2.308 | 227023 |
| 1714348200 | 2.374 | -0.04 | -1.70 | 2.409 | 2.462 | 2.37 | 59439 |
| 1714261800 | 2.415 | 0.03 | 1.22 | 2.39 | 2.421 | 2.304 | 103297 |
| 1714175400 | 2.386 | -0.07 | -2.65 | 2.448 | 2.485 | 2.376 | 120654 |
| 1714089000 | 2.451 | -0.01 | -0.49 | 2.466 | 2.522 | 2.4 | 155841 |
| 1714002600 | 2.463 | -0.12 | -4.76 | 2.586 | 2.642 | 2.436 | 222794 |
| 1713916200 | 2.586 | -0.1 | -3.54 | 2.682 | 2.709 | 2.563 | 136749 |
| 1713829800 | 2.681 | 0.06 | 2.29 | 2.621 | 2.717 | 2.604 | 130355 |
| 1713743400 | 2.621 | -0.03 | -1.06 | 2.665 | 2.694 | 2.56 | 241660 |
| 1713657000 | 2.649 | 0.18 | 7.16 | 2.46 | 2.672 | 2.444 | 200439 |
| 1713570600 | 2.472 | 0.05 | 1.98 | 2.424 | 2.513 | 2.245 | 252850 |
| 1713484200 | 2.424 | 0.08 | 3.41 | 2.344 | 2.435 | 2.296 | 189016 |
| 1713397800 | 2.344 | -0.09 | -3.82 | 2.432 | 2.472 | 2.256 | 478172 |
| 1713311400 | 2.437 | 0.03 | 1.29 | 2.416 | 2.503 | 2.33 | 315930 |
| 1713225000 | 2.406 | -0.1 | -3.95 | 2.468 | 2.601 | 2.291 | 549816 |
| 1713138600 | 2.505 | 0.14 | 5.70 | 2.374 | 2.529 | 2.286 | 341427 |
| 1713052200 | 2.37 | -0.24 | -9.06 | 2.605 | 2.679 | 2.15 | 477414 |
| 1712965800 | 2.606 | -0.38 | -12.81 | 2.992 | 3.017 | 2.33 | 569507 |
| 1712879400 | 2.989 | 0.01 | 0.40 | 2.988 | 3.02 | 2.941 | 233186 |
| 1712793000 | 2.977 | -0.02 | -0.63 | 2.99 | 3.001 | 2.84 | 352858 |
| 1712706600 | 2.996 | -0.11 | -3.67 | 3.11 | 3.145 | 2.957 | 342860 |
| 1712620200 | 3.11 | 0.1 | 3.22 | 3 | 3.125 | 2.957 | 160041 |
| 1712533800 | 3.013 | 0.03 | 1.14 | 2.975 | 3.05 | 2.972 | 88289 |
| 1712447400 | 2.979 | 0.04 | 1.36 | 2.935 | 3.01 | 2.918 | 88186 |
| 1712361000 | 2.939 | -0.02 | -0.81 | 2.97 | 2.979 | 2.828 | 157861 |
| 1712274600 | 2.963 | 0.05 | 1.72 | 2.899 | 3.014 | 2.85 | 116056 |
| 1712188200 | 2.913 | -0.05 | -1.62 | 2.967 | 3.04 | 2.88 | 206833 |
| 1712101800 | 2.961 | -0.21 | -6.74 | 3.174 | 3.174 | 2.925 | 227125 |
| 1712015400 | 3.175 | -0.11 | -3.41 | 3.283 | 3.292 | 3.072 | 201288 |
| 1711929000 | 3.287 | 0.02 | 0.74 | 3.263 | 3.302 | 3.251 | 66047 |
| 1711842600 | 3.263 | -0.1 | -2.83 | 3.364 | 3.387 | 3.249 | 115490 |
| 1711756200 | 3.358 | 0.08 | 2.41 | 3.272 | 3.379 | 3.214 | 232021 |
| 1711669800 | 3.279 | 0.04 | 1.20 | 3.239 | 3.296 | 3.186 | 124324 |
| 1711583400 | 3.24 | -0.09 | -2.79 | 3.333 | 3.362 | 3.16 | 211510 |
| 1711497000 | 3.333 | 0.06 | 1.71 | 3.286 | 3.421 | 3.266 | 197513 |
| 1711410600 | 3.277 | 0.03 | 0.77 | 3.238 | 3.349 | 3.2 | 316625 |
| 1711324200 | 3.252 | 0.09 | 3.01 | 3.148 | 3.259 | 3.148 | 137388 |
| 1711237800 | 3.157 | 0.07 | 2.23 | 3.099 | 3.224 | 3.08 | 116656 |
| 1711151400 | 3.088 | -0.09 | -2.71 | 3.166 | 3.223 | 3.01 | 167056 |
| 1711065000 | 3.174 | -0.04 | -1.09 | 3.065 | 3.26 | 3.065 | 259825 |
| 1710978600 | 3.209 | 0.22 | 7.22 | 2.995 | 3.25 | 2.902 | 445652 |
| 1710892200 | 2.993 | -0.36 | -10.66 | 3.346 | 3.369 | 2.9 | 485030 |
| 1710805800 | 3.35 | -0.08 | -2.28 | 3.417 | 3.523 | 3.259 | 198444 |
| 1710719400 | 3.428 | 0.1 | 3.07 | 3.327 | 3.468 | 3.14 | 267400 |
| 1710633000 | 3.326 | -0.34 | -9.30 | 3.662 | 3.729 | 3.291 | 200379 |
| 1710546600 | 3.667 | -0.14 | -3.58 | 3.794 | 3.846 | 3.468 | 784808 |
| 1710460200 | 3.803 | -0.02 | -0.45 | 3.846 | 4.08 | 3.75 | 519452 |
| 1710373800 | 3.82 | 0.08 | 2.11 | 3.754 | 3.863 | 3.62 | 358711 |
| 1710287400 | 3.741 | -0.14 | -3.68 | 3.874 | 3.879 | 3.556 | 419131 |
| 1710201000 | 3.884 | 0.28 | 7.71 | 3.605 | 3.946 | 3.481 | 751324 |
| 1710114600 | 3.606 | -0.14 | -3.84 | 3.749 | 3.749 | 3.531 | 202041 |
| 1710028200 | 3.75 | 0.11 | 3.02 | 3.638 | 3.79 | 3.622 | 254732 |
| 1709941800 | 3.64 | -0.07 | -1.97 | 3.705 | 3.761 | 3.522 | 267773 |
| 1709855400 | 3.713 | 0.06 | 1.67 | 3.666 | 3.756 | 3.589 | 320816 |
| 1709769000 | 3.652 | 0.16 | 4.43 | 3.473 | 3.786 | 3.323 | 331832 |
| 1709682600 | 3.497 | -0.37 | -9.45 | 3.842 | 3.914 | 3 | 545433 |
| 1709596200 | 3.862 | 0.23 | 6.27 | 3.64 | 3.994 | 3.6 | 746793 |
| 1709509800 | 3.634 | -0.09 | -2.52 | 3.697 | 3.72 | 3.539 | 237920 |
| 1709423400 | 3.728 | 0.14 | 3.90 | 3.601 | 3.86 | 3.596 | 569748 |
| 1709337000 | 3.588 | 0.29 | 8.73 | 3.286 | 3.588 | 3.283 | 406740 |
| 1709250600 | 3.3 | 0.15 | 4.73 | 3.152 | 3.545 | 3.118 | 700234 |
| 1709164200 | 3.151 | 0.04 | 1.38 | 3.115 | 3.294 | 2.988 | 571646 |
| 1709077800 | 3.108 | 0.01 | 0.39 | 3.111 | 3.15 | 3.03 | 456866 |
| 1708991400 | 3.096 | 0.11 | 3.75 | 2.97 | 3.118 | 2.885 | 741906 |
| 1708905000 | 2.984 | -0.01 | -0.47 | 3.004 | 3.015 | 2.921 | 158964 |
| 1708818600 | 2.998 | 0.05 | 1.80 | 2.937 | 3.02 | 2.87 | 237229 |
| 1708732200 | 2.945 | 0.02 | 0.61 | 2.93 | 2.981 | 2.854 | 160236 |
| 1708645800 | 2.927 | -0.06 | -1.88 | 2.974 | 3.022 | 2.897 | 233852 |
| 1708559400 | 2.983 | -0.11 | -3.56 | 3.089 | 3.097 | 2.855 | 342063 |
| 1708473000 | 3.093 | -0.08 | -2.61 | 3.161 | 3.21 | 2.967 | 406350 |
| 1708386600 | 3.176 | 0.08 | 2.58 | 3.109 | 3.2 | 3.081 | 256973 |
| 1708300200 | 3.096 | 0.05 | 1.51 | 3.06 | 3.203 | 3.058 | 300670 |
| 1708213800 | 3.05 | 0.05 | 1.53 | 3.002 | 3.063 | 2.85 | 326625 |
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
