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 | -0.35 | -1.34563629373 | 26.01 | 29.61 | 12.58 | 12765.1038664 | CX |
| 4 | -8.76 | -25.4503195816 | 34.42 | 50.4 | 12.58 | 29233.2886074 | CX |
| 12 | 3.01 | 13.289183223 | 22.65 | 50.4 | 12.58 | 21245.83094 | CX |
| 26 | 12.17 | 90.2149740549 | 13.49 | 50.4 | 12.2 | 22084.7127634 | CX |
| 52 | 8 | 45.3001132503 | 17.66 | 50.4 | 10.01 | 14308.8231477 | CX |
| 156 | -1319.474672 | -98.0923843141 | 1345.134672 | 20283.9378984 | 10.01 | 11860.3432884 | CX |
| 260 | -1717.8796554 | -98.5282812513 | 1743.5396554 | 20283.9378984 | 10.01 | 11645.6870744 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 25.33 | -0.66 | -2.54 | 25.92 | 25.99 | 24.87 | 7406 |
| 1714089000 | 25.99 | 0.41 | 1.60 | 25.57 | 26.41 | 24.85 | 15020 |
| 1714002600 | 25.58 | -1.61 | -5.92 | 27.26 | 27.41 | 25.42 | 12215 |
| 1713916200 | 27.19 | -1.1 | -3.89 | 28.13 | 28.44 | 27.08 | 13343 |
| 1713829800 | 28.29 | -1.17 | -3.97 | 28.41 | 29.61 | 12.58 | 17210 |
| 1713743400 | 29.46 | 1.07 | 3.77 | 28.41 | 29.57 | 28.27 | 10751 |
| 1713657000 | 28.39 | 2.23 | 8.52 | 26.01 | 28.63 | 25.83 | 13407 |
| 1713570600 | 26.16 | 0.36 | 1.40 | 25.84 | 26.53 | 24.04 | 12203 |
| 1713484200 | 25.8 | 0.63 | 2.50 | 25.36 | 26.42 | 24.89 | 13394 |
| 1713397800 | 25.17 | -1.02 | -3.89 | 26.19 | 26.38 | 24.71 | 13239 |
| 1713311400 | 26.19 | -0.03 | -0.11 | 26.2 | 26.6 | 24.94 | 17869 |
| 1713225000 | 26.22 | -2.44 | -8.51 | 28.46 | 29.1 | 25.57 | 14022 |
| 1713138600 | 28.66 | 1.89 | 7.06 | 26.57 | 28.78 | 25.36 | 24858 |
| 1713052200 | 26.77 | -4.17 | -13.48 | 30.67 | 31.17 | 24.02 | 32087 |
| 1712965800 | 30.94 | -4.53 | -12.77 | 35.72 | 37.26 | 29.6 | 41254 |
| 1712879400 | 35.47 | -2.27 | -6.01 | 37.9 | 39.99 | 35.09 | 18303 |
| 1712793000 | 37.74 | 2.73 | 7.80 | 34.96 | 42.41 | 34.65 | 74613 |
| 1712706600 | 35.01 | -1.1 | -3.05 | 36.05 | 38.92 | 34.29 | 43813 |
| 1712620200 | 36.11 | -2.66 | -6.86 | 41.63 | 43.67 | 35.02 | 168810 |
| 1712533800 | 38.77 | 8.27 | 27.11 | 30.54 | 50.4 | 30.43 | 153894 |
| 1712447400 | 30.5 | 0.61 | 2.04 | 29.94 | 30.69 | 29.8 | 3386 |
| 1712361000 | 29.89 | -0.46 | -1.52 | 30.38 | 30.84 | 29.29 | 11689 |
| 1712274600 | 30.35 | 0.94 | 3.20 | 29.33 | 31.12 | 29 | 8775 |
| 1712188200 | 29.41 | -0.47 | -1.57 | 29.95 | 30.36 | 28.71 | 11836 |
| 1712101800 | 29.88 | -3.8 | -11.28 | 33.82 | 33.82 | 29.02 | 36510 |
| 1712015400 | 33.68 | -1.77 | -4.99 | 35.54 | 35.65 | 32.6 | 10599 |
| 1711929000 | 35.45 | 1.13 | 3.29 | 34.48 | 36.1 | 34.34 | 9258 |
| 1711842600 | 34.32 | -0.07 | -0.20 | 34.42 | 36 | 34.12 | 8754 |
| 1711756200 | 34.39 | 0.04 | 0.12 | 34.31 | 34.82 | 33.37 | 6398 |
| 1711669800 | 34.35 | 1.47 | 4.47 | 33.11 | 34.69 | 32.63 | 8832 |
| 1711583400 | 32.88 | -1.47 | -4.28 | 34.32 | 34.96 | 32.71 | 11867 |
| 1711497000 | 34.35 | -0.83 | -2.36 | 35.36 | 36.13 | 34.08 | 14417 |
| 1711410600 | 35.18 | 0.62 | 1.79 | 34.64 | 36.23 | 34.33 | 17435 |
| 1711324200 | 34.56 | -0.51 | -1.45 | 34.42 | 35.27 | 32.78 | 7729 |
| 1711237800 | 35.07 | 2.71 | 8.37 | 32.56 | 35.16 | 32.37 | 19772 |
| 1711151400 | 32.36 | 1.31 | 4.22 | 30.97 | 32.81 | 29.92 | 10934 |
| 1711065000 | 31.05 | -0.34 | -1.08 | 31.41 | 31.97 | 30.4 | 10853 |
| 1710978600 | 31.39 | 1.59 | 5.34 | 29.84 | 31.93 | 27.01 | 53395 |
| 1710892200 | 29.8 | -4.9 | -14.12 | 34.49 | 34.64 | 29.09 | 41445 |
| 1710805800 | 34.7 | -1.21 | -3.37 | 35.98 | 37.27 | 33.87 | 15091 |
| 1710719400 | 35.91 | 1.15 | 3.31 | 34.85 | 36.84 | 33.25 | 12706 |
| 1710633000 | 34.76 | -3.57 | -9.31 | 38.2 | 39.21 | 34.34 | 15657 |
| 1710546600 | 38.33 | -1.05 | -2.67 | 39.83 | 40.39 | 36.17 | 24153 |
| 1710460200 | 39.38 | -1.44 | -3.53 | 40.47 | 41.03 | 37.65 | 24149 |
| 1710373800 | 40.82 | 2.48 | 6.47 | 38.95 | 41.29 | 37.65 | 20640 |
| 1710287400 | 38.34 | 0.41 | 1.08 | 38.13 | 41.47 | 35.63 | 29261 |
| 1710201000 | 37.93 | 3.26 | 9.40 | 34.84 | 38.13 | 33.48 | 26271 |
| 1710114600 | 34.67 | -1.88 | -5.14 | 36.34 | 37.59 | 33.76 | 13769 |
| 1710028200 | 36.55 | 1.47 | 4.19 | 35.04 | 37.92 | 34.51 | 19197 |
| 1709941800 | 35.08 | 2.04 | 6.17 | 33.48 | 35.85 | 32.73 | 16786 |
| 1709855400 | 33.04 | 1.58 | 5.02 | 31.52 | 36.01 | 30.97 | 34125 |
| 1709769000 | 31.46 | 1.17 | 3.86 | 30.62 | 32.05 | 29.48 | 13727 |
| 1709682600 | 30.29 | -3.07 | -9.20 | 33.32 | 33.54 | 28.67 | 29754 |
| 1709596200 | 33.36 | -0.49 | -1.45 | 34 | 35.48 | 32.95 | 21396 |
| 1709509800 | 33.85 | 1.16 | 3.55 | 32.65 | 34.88 | 30.15 | 11882 |
| 1709423400 | 32.69 | 0.48 | 1.49 | 32.35 | 33.79 | 31.54 | 10619 |
| 1709337000 | 32.21 | 2.18 | 7.26 | 30.02 | 32.62 | 29.7 | 18533 |
| 1709250600 | 30.03 | 0.41 | 1.38 | 29.82 | 31.47 | 29.27 | 9672 |
| 1709164200 | 29.62 | 0.99 | 3.46 | 28.82 | 31.59 | 28.61 | 17306 |
| 1709077800 | 28.63 | -1.02 | -3.44 | 29.68 | 30.33 | 28.58 | 9963 |
| 1708991400 | 29.65 | -0.26 | -0.87 | 30.02 | 30.28 | 28.34 | 12474 |
| 1708905000 | 29.91 | 0.31 | 1.05 | 29.53 | 31.47 | 29.14 | 18033 |
| 1708818600 | 29.6 | -0.84 | -2.76 | 30.3 | 31.19 | 29.1 | 22120 |
| 1708732200 | 30.44 | -0.09 | -0.29 | 31.34 | 37.67 | 29.72 | 78926 |
| 1708645800 | 30.53 | 4.28 | 16.30 | 26.23 | 33.17 | 25.54 | 39936 |
| 1708559400 | 26.25 | -0.97 | -3.56 | 27.28 | 27.34 | 25.22 | 11286 |
| 1708473000 | 27.22 | -1.18 | -4.15 | 28.34 | 28.9 | 26.11 | 7859 |
| 1708386600 | 28.4 | 0.8 | 2.90 | 27.73 | 28.82 | 27.16 | 11155 |
| 1708300200 | 27.6 | 0.75 | 2.79 | 27.06 | 27.83 | 26.38 | 5162 |
| 1708213800 | 26.85 | 0.34 | 1.28 | 26.61 | 27.31 | 25.59 | 9815 |
| 1708127400 | 26.51 | -0.36 | -1.34 | 26.93 | 28.28 | 25.88 | 5494 |
| 1708041000 | 26.87 | -0.45 | -1.65 | 27.4 | 27.74 | 26.44 | 4952 |
| 1707954600 | 27.32 | 1.63 | 6.34 | 25.64 | 28.2 | 24.89 | 12285 |
| 1707868200 | 25.69 | -0.84 | -3.17 | 26.59 | 26.82 | 25.1 | 6646 |
| 1707781800 | 26.53 | 1.12 | 4.41 | 25.44 | 26.9 | 24.93 | 14013 |
| 1707695400 | 25.41 | 0.06 | 0.24 | 25.39 | 26.56 | 24.83 | 4414 |
| 1707609000 | 25.35 | -0.62 | -2.39 | 25.97 | 27.22 | 24.81 | 9368 |
| 1707522600 | 25.97 | 1.82 | 7.54 | 24.12 | 28.02 | 23.92 | 22888 |
| 1707436200 | 24.15 | 0.66 | 2.81 | 23.49 | 25.44 | 23.35 | 8259 |
| 1707349800 | 23.49 | 0.43 | 1.86 | 23.05 | 24.01 | 22.72 | 4255 |
| 1707263400 | 23.06 | -0.39 | -1.66 | 23.39 | 24.16 | 22.29 | 6158 |
| 1707177000 | 23.45 | -1.2 | -4.87 | 24.85 | 25.73 | 23.15 | 18159 |
| 1707090600 | 24.65 | 2.25 | 10.04 | 22.44 | 25.48 | 22.14 | 28876 |
| 1707004200 | 22.4 | -0.27 | -1.19 | 22.65 | 23.35 | 22.4 | 5822 |
| 1706917800 | 22.67 | 0.21 | 0.93 | 22.5 | 23.21 | 22.18 | 11427 |
| 1706831400 | 22.46 | -0.54 | -2.35 | 22.95 | 23.02 | 21.62 | 8650 |
| 1706745000 | 23 | -1.03 | -4.29 | 24.08 | 24.24 | 22.6 | 6331 |
| 1706658600 | 24.03 | -0.51 | -2.08 | 24.55 | 25.73 | 23.87 | 10273 |
| 1706572200 | 24.54 | 1.43 | 6.19 | 23.09 | 25.56 | 22.92 | 17716 |
| 1706485800 | 23.11 | -1.34 | -5.48 | 24.41 | 24.95 | 22.61 | 7408 |
| 1706399400 | 24.45 | 1.08 | 4.62 | 23.28 | 24.7 | 22.7 | 15042 |
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
