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 | 1.12 | 29.8666666667 | 3.75 | 7.5 | 3.43 | 309765.06008 | CX |
| 4 | -0.44 | -8.28625235405 | 5.31 | 7.5 | 3 | 178121.761372 | CX |
| 12 | 2.09 | 75.1798561151 | 2.78 | 7.5 | 2.65 | 158389.285972 | CX |
| 26 | 3.894 | 398.975409836 | 0.976 | 7.5 | 0.61 | 225369.477324 | CX |
| 52 | 4.5946 | 1668.33696442 | 0.2754 | 7.5 | 0.2294 | 213967.576839 | CX |
| 156 | -0.3306995 | -6.35875039502 | 5.2006995 | 7.5 | 0.1673 | 92161.4086061 | CX |
| 260 | -0.3306995 | -6.35875039502 | 5.2006995 | 7.5 | 0.1673 | 92161.4086061 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 5.1 | 0.01 | 0.20 | 4.93 | 5.57 | 4.81 | 272704 |
| 1713916200 | 5.09 | 1.01 | 24.75 | 4.08 | 7.5 | 4 | 1530989 |
| 1713829800 | 4.08 | 0.02 | 0.49 | 3.57 | 4.16 | 3.43 | 124574 |
| 1713743400 | 4.06 | -0.1 | -2.40 | 4.12 | 4.18 | 3.97 | 28987 |
| 1713657000 | 4.16 | 0.33 | 8.62 | 3.85 | 4.2 | 3.83 | 38344 |
| 1713570600 | 3.83 | -0.06 | -1.54 | 3.89 | 4.03 | 3.66 | 73684 |
| 1713484200 | 3.89 | 0.14 | 3.73 | 3.75 | 4.02 | 3.7 | 99070 |
| 1713397800 | 3.75 | -0.24 | -6.02 | 3.99 | 4.1 | 3.48 | 89521 |
| 1713311400 | 3.99 | 0.39 | 10.83 | 3.57 | 4.05 | 3.43 | 132284 |
| 1713225000 | 3.6 | -0.25 | -6.49 | 3.82 | 4.07 | 3.56 | 370240 |
| 1713138600 | 3.85 | 0.38 | 10.95 | 3.37 | 3.85 | 3.29 | 122463 |
| 1713052200 | 3.47 | -0.33 | -8.68 | 3.81 | 3.82 | 3 | 285323 |
| 1712965800 | 3.8 | -0.25 | -6.17 | 4.06 | 4.08 | 3.5 | 103306 |
| 1712879400 | 4.05 | -0.11 | -2.64 | 4.16 | 4.34 | 4.05 | 84468 |
| 1712793000 | 4.16 | 0.04 | 0.97 | 4.13 | 4.22 | 3.93 | 61151 |
| 1712706600 | 4.12 | -0.29 | -6.58 | 4.39 | 4.44 | 4.06 | 105373 |
| 1712620200 | 4.41 | 0.09 | 2.08 | 4.32 | 4.6 | 4.13 | 199101 |
| 1712533800 | 4.32 | 0.02 | 0.47 | 4.32 | 4.45 | 4.23 | 88757 |
| 1712447400 | 4.3 | 0.37 | 9.41 | 3.94 | 4.32 | 3.88 | 46092 |
| 1712361000 | 3.93 | -0.32 | -7.53 | 4.27 | 4.27 | 3.78 | 172027 |
| 1712274600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.36 | 4.11 | 134451 |
| 1712188200 | 4.35 | -0.36 | -7.64 | 4.51 | 4.52 | 4.28 | 41712 |
| 1712101800 | 4.71 | 0.22 | 4.90 | 4.49 | 4.78 | 4.12 | 145029 |
| 1712015400 | 4.49 | -0.37 | -7.61 | 4.79 | 4.88 | 4.49 | 216238 |
| 1711929000 | 4.86 | -0.04 | -0.82 | 4.9 | 4.94 | 4.65 | 122914 |
| 1711842600 | 4.9 | -0.28 | -5.41 | 5.18 | 5.2 | 4.83 | 111994 |
| 1711756200 | 5.18 | -0.14 | -2.63 | 5.32 | 5.35 | 5.13 | 56343 |
| 1711669800 | 5.32 | 0.01 | 0.19 | 5.31 | 5.42 | 5.1 | 130256 |
| 1711583400 | 5.31 | -0.03 | -0.56 | 5.31 | 5.46 | 5.15 | 74213 |
| 1711497000 | 5.34 | -0.54 | -9.18 | 5.88 | 5.91 | 5.24 | 119921 |
| 1711410600 | 5.88 | 0.41 | 7.50 | 5.49 | 5.96 | 5.46 | 196164 |
| 1711324200 | 5.47 | 0.17 | 3.21 | 5.31 | 5.47 | 5.24 | 53613 |
| 1711237800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.46 | 5.14 | 56410 |
| 1711151400 | 5.23 | -0.06 | -1.13 | 5.34 | 5.5 | 5.07 | 66944 |
| 1711065000 | 5.29 | -0.29 | -5.20 | 5.59 | 5.6 | 5.2 | 110464 |
| 1710978600 | 5.58 | 0.19 | 3.53 | 5.39 | 5.87 | 5.02 | 100293 |
| 1710892200 | 5.39 | -0.32 | -5.60 | 5.72 | 6.03 | 5.24 | 228007 |
| 1710805800 | 5.71 | -0.15 | -2.56 | 5.87 | 6.1 | 5.25 | 256170 |
| 1710719400 | 5.86 | 0.42 | 7.72 | 5.5 | 6.2 | 5.21 | 190436 |
| 1710633000 | 5.44 | -0.49 | -8.26 | 5.91 | 5.94 | 5.29 | 206182 |
| 1710546600 | 5.93 | 0.26 | 4.59 | 5.65 | 5.93 | 4.82 | 414751 |
| 1710460200 | 5.67 | -0.22 | -3.74 | 5.9 | 5.92 | 5.28 | 133844 |
| 1710373800 | 5.89 | 0.04 | 0.68 | 5.78 | 6.1 | 5.77 | 62665 |
| 1710287400 | 5.85 | -0.28 | -4.57 | 6.14 | 6.15 | 5.74 | 134433 |
| 1710201000 | 6.13 | 0.11 | 1.83 | 6.03 | 6.5 | 5.71 | 320538 |
| 1710114600 | 6.02 | -0.21 | -3.37 | 6.13 | 6.28 | 5.97 | 77042 |
| 1710028200 | 6.23 | 0.42 | 7.23 | 5.81 | 6.3 | 5.34 | 201304 |
| 1709941800 | 5.81 | -0.35 | -5.68 | 6.17 | 6.26 | 5.71 | 160283 |
| 1709855400 | 6.16 | 0.85 | 16.01 | 5.31 | 6.24 | 5 | 243481 |
| 1709769000 | 5.31 | 1.11 | 26.43 | 4.24 | 5.38 | 4.19 | 212819 |
| 1709682600 | 4.2 | -0.16 | -3.67 | 4.38 | 4.44 | 4.05 | 158690 |
| 1709596200 | 4.36 | -0.22 | -4.80 | 4.58 | 4.58 | 4.25 | 190185 |
| 1709509800 | 4.58 | -0.09 | -1.93 | 4.69 | 4.75 | 4.42 | 69965 |
| 1709423400 | 4.67 | -0.11 | -2.30 | 4.78 | 4.85 | 4.56 | 69784 |
| 1709337000 | 4.78 | -0.1 | -2.05 | 4.88 | 4.89 | 4.74 | 94133 |
| 1709250600 | 4.88 | 0.18 | 3.83 | 4.67 | 4.96 | 4.67 | 158225 |
| 1709164200 | 4.7 | 0.29 | 6.58 | 4.44 | 4.87 | 4.41 | 145215 |
| 1709077800 | 4.41 | -0.21 | -4.55 | 4.63 | 4.98 | 3.84 | 248912 |
| 1708991400 | 4.62 | 0.57 | 14.07 | 4.04 | 4.67 | 3.91 | 372276 |
| 1708905000 | 4.05 | 0.03 | 0.75 | 4.01 | 4.09 | 3.98 | 50965 |
| 1708818600 | 4.02 | 0.17 | 4.42 | 3.83 | 4.19 | 3.77 | 74076 |
| 1708732200 | 3.85 | -0.05 | -1.28 | 3.91 | 4 | 3.77 | 99567 |
| 1708645800 | 3.9 | -0.13 | -3.23 | 4.09 | 4.17 | 3.9 | 218887 |
| 1708559400 | 4.03 | 0.02 | 0.50 | 4 | 4.1 | 3.6 | 161817 |
| 1708473000 | 4.01 | 0 | 0.00 | 3.95 | 4.08 | 3.79 | 142696 |
| 1708386600 | 4.01 | 0.34 | 9.26 | 3.67 | 4.1 | 3.66 | 256226 |
| 1708300200 | 3.67 | 0.22 | 6.38 | 3.46 | 3.67 | 3.4 | 71632 |
| 1708213800 | 3.45 | 0.04 | 1.17 | 3.41 | 3.45 | 3.36 | 56973 |
| 1708127400 | 3.41 | -0.11 | -3.13 | 3.52 | 3.54 | 3.34 | 151251 |
| 1708041000 | 3.52 | -0.14 | -3.83 | 3.66 | 3.66 | 3.5 | 156554 |
| 1707954600 | 3.66 | 0.14 | 3.98 | 3.48 | 3.68 | 3.45 | 132489 |
| 1707868200 | 3.52 | 0.24 | 7.32 | 3.29 | 3.58 | 3.26 | 162732 |
| 1707781800 | 3.28 | 0.19 | 6.15 | 3.09 | 3.3 | 3 | 209037 |
| 1707695400 | 3.09 | 0.03 | 0.98 | 3.06 | 3.12 | 3.04 | 113738 |
| 1707609000 | 3.06 | 0.13 | 4.44 | 2.93 | 3.09 | 2.89 | 116668 |
| 1707522600 | 2.93 | -0.01 | -0.34 | 2.96 | 3.23 | 2.91 | 336422 |
| 1707436200 | 2.94 | 0.15 | 5.38 | 2.79 | 2.94 | 2.77 | 171181 |
| 1707349800 | 2.79 | 0.01 | 0.36 | 2.78 | 2.8 | 2.72 | 67803 |
| 1707263400 | 2.78 | 0.04 | 1.46 | 2.76 | 2.84 | 2.74 | 64343 |
| 1707177000 | 2.74 | 0.02 | 0.74 | 2.73 | 2.77 | 2.65 | 76487 |
| 1707090600 | 2.72 | -0.04 | -1.45 | 2.76 | 2.77 | 2.7 | 46221 |
| 1707004200 | 2.76 | 0 | 0.00 | 2.77 | 2.85 | 2.75 | 55539 |
| 1706917800 | 2.76 | 0 | 0.00 | 2.76 | 2.93 | 2.75 | 142541 |
| 1706831400 | 2.76 | 0 | 0.00 | 2.78 | 2.83 | 2.69 | 54056 |
| 1706745000 | 2.76 | -0.13 | -4.50 | 2.89 | 2.96 | 2.72 | 73983 |
| 1706658600 | 2.89 | 0.05 | 1.76 | 2.87 | 3.03 | 2.86 | 70066 |
| 1706572200 | 2.84 | -0.05 | -1.73 | 2.91 | 2.93 | 2.7 | 116713 |
| 1706485800 | 2.89 | -0.11 | -3.67 | 3.01 | 3.07 | 2.89 | 52496 |
| 1706399400 | 3 | 0.04 | 1.35 | 2.95 | 3.05 | 2.92 | 35042 |
| 1706313000 | 2.96 | 0.38 | 14.73 | 2.56 | 3 | 2.56 | 74341 |
| 1706226600 | 2.58 | 0.03 | 1.18 | 2.56 | 2.59 | 2.5 | 58744 |
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
