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 | -0.11 | -4.28015564202 | 2.57 | 2.72 | 2.27 | 1713638.85738 | CX |
| 4 | -1.17 | -32.2314049587 | 3.63 | 3.71 | 1.88 | 2544268.49071 | CX |
| 12 | -0.77 | -23.8390092879 | 3.23 | 4.94 | 1.88 | 5083809.23519 | CX |
| 26 | 1.24 | 101.639344262 | 1.22 | 4.94 | 0.688 | 6057606.87106 | CX |
| 52 | 0.85 | 52.7950310559 | 1.61 | 4.94 | 0.688 | 4688951.18774 | CX |
| 156 | -4.89 | -66.5306122449 | 7.35 | 9.99 | 0.634535 | 2986549.54648 | CX |
| 260 | -2.98 | -54.7794117647 | 5.44 | 10.64 | 0.634535 | 2864804.11378 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 2.44 | 0.06 | 2.52 | 2.38 | 2.46 | 2.27 | 968872 |
| 1714175400 | 2.38 | -0.09 | -3.64 | 2.47 | 2.55 | 2.36 | 1431295 |
| 1714089000 | 2.47 | 0.01 | 0.41 | 2.46 | 2.55 | 2.38 | 1864076 |
| 1714002600 | 2.46 | -0.11 | -4.28 | 2.57 | 2.72 | 2.43 | 3116469 |
| 1713916200 | 2.57 | 0 | 0.00 | 2.56 | 2.62 | 2.52 | 1513254 |
| 1713829800 | 2.57 | 0.07 | 2.80 | 2.51 | 2.64 | 2.46 | 1074722 |
| 1713743400 | 2.5 | -0.07 | -2.72 | 2.57 | 2.58 | 2.46 | 2026781 |
| 1713657000 | 2.57 | 0.2 | 8.44 | 2.36 | 2.58 | 2.32 | 1677528 |
| 1713570600 | 2.37 | 0.06 | 2.60 | 2.31 | 2.43 | 2.11 | 2792142 |
| 1713484200 | 2.31 | 0.06 | 2.67 | 2.25 | 2.34 | 2.15 | 2297219 |
| 1713397800 | 2.25 | -0.04 | -1.75 | 2.3 | 2.35 | 2.13 | 3259317 |
| 1713311400 | 2.29 | 0.05 | 2.23 | 2.24 | 2.35 | 2.14 | 3039201 |
| 1713225000 | 2.24 | -0.17 | -7.05 | 2.38 | 2.53 | 2.14 | 3446194 |
| 1713138600 | 2.41 | 0.15 | 6.64 | 2.27 | 2.43 | 2.06 | 3516888 |
| 1713052200 | 2.26 | -0.3 | -11.72 | 2.57 | 2.69 | 1.88 | 7372715 |
| 1712965800 | 2.56 | -0.62 | -19.50 | 3.18 | 3.24 | 2.32 | 4508447 |
| 1712879400 | 3.18 | -0.05 | -1.55 | 3.23 | 3.26 | 3.13 | 1116057 |
| 1712793000 | 3.23 | -0.02 | -0.62 | 3.26 | 3.3 | 3.05 | 1630868 |
| 1712706600 | 3.25 | -0.22 | -6.34 | 3.47 | 3.51 | 3.24 | 1693375 |
| 1712620200 | 3.47 | 0.07 | 2.06 | 3.39 | 3.52 | 3.33 | 4897378 |
| 1712533800 | 3.4 | 0.18 | 5.59 | 3.22 | 3.53 | 3.17 | 4120367 |
| 1712447400 | 3.22 | 0.06 | 1.90 | 3.15 | 3.27 | 3.14 | 1471224 |
| 1712361000 | 3.16 | -0.07 | -2.17 | 3.24 | 3.33 | 3.04 | 1590156 |
| 1712274600 | 3.23 | 0.03 | 0.94 | 3.19 | 3.32 | 3.11 | 1363304 |
| 1712188200 | 3.2 | -0.06 | -1.84 | 3.26 | 3.37 | 3.11 | 2445741 |
| 1712101800 | 3.26 | -0.16 | -4.68 | 3.42 | 3.43 | 3.12 | 3631130 |
| 1712015400 | 3.42 | -0.27 | -7.32 | 3.69 | 3.7 | 3.31 | 2347773 |
| 1711929000 | 3.69 | 0.06 | 1.65 | 3.63 | 3.71 | 3.61 | 1027011 |
| 1711842600 | 3.63 | -0.06 | -1.63 | 3.68 | 3.75 | 3.6 | 1870228 |
| 1711756200 | 3.69 | -0.15 | -3.91 | 3.83 | 3.92 | 3.65 | 3303752 |
| 1711669800 | 3.84 | -0.03 | -0.78 | 3.87 | 3.96 | 3.73 | 2551358 |
| 1711583400 | 3.87 | -0.08 | -2.03 | 3.96 | 4.12 | 3.76 | 4442246 |
| 1711497000 | 3.95 | 0.02 | 0.51 | 3.93 | 4.28 | 3.86 | 7112741 |
| 1711410600 | 3.93 | 0.31 | 8.56 | 3.59 | 4.05 | 3.55 | 6520886 |
| 1711324200 | 3.62 | -0.03 | -0.82 | 3.63 | 3.77 | 3.47 | 3363027 |
| 1711237800 | 3.65 | 0.16 | 4.58 | 3.53 | 3.89 | 3.43 | 4227894 |
| 1711151400 | 3.49 | -0.21 | -5.68 | 3.7 | 4.07 | 3.41 | 10585715 |
| 1711065000 | 3.7 | -0.22 | -5.61 | 3.9 | 3.91 | 3.61 | 7612198 |
| 1710978600 | 3.92 | 0.85 | 27.69 | 3.08 | 3.98 | 2.9 | 6941473 |
| 1710892200 | 3.07 | -0.11 | -3.46 | 3.19 | 3.27 | 2.76 | 5764496 |
| 1710805800 | 3.18 | -0.18 | -5.36 | 3.35 | 3.41 | 3.09 | 6072867 |
| 1710719400 | 3.36 | 0.19 | 5.99 | 3.19 | 3.41 | 3.04 | 4084903 |
| 1710633000 | 3.17 | -0.36 | -10.20 | 3.53 | 3.55 | 3.09 | 3054658 |
| 1710546600 | 3.53 | -0.24 | -6.37 | 3.73 | 3.85 | 3.19 | 8416305 |
| 1710460200 | 3.77 | -0.11 | -2.84 | 3.86 | 3.98 | 3.55 | 4796028 |
| 1710373800 | 3.88 | -0.12 | -3.00 | 3.96 | 4.1 | 3.8 | 3902243 |
| 1710287400 | 4 | 0.07 | 1.78 | 3.93 | 4.14 | 3.68 | 6100963 |
| 1710201000 | 3.93 | 0.01 | 0.26 | 3.88 | 4.18 | 3.69 | 7903537 |
| 1710114600 | 3.92 | 0.08 | 2.08 | 3.83 | 3.95 | 3.63 | 3638820 |
| 1710028200 | 3.84 | 0.08 | 2.13 | 3.75 | 4.36 | 3.65 | 530538 |
| 1709941800 | 3.76 | 0.04 | 1.08 | 3.7 | 3.8 | 3.47 | 3082011 |
| 1709855400 | 3.72 | 0.21 | 5.98 | 3.51 | 3.72 | 3.41 | 3882629 |
| 1709769000 | 3.51 | 0.18 | 5.41 | 3.31 | 3.54 | 3.17 | 3434995 |
| 1709682600 | 3.33 | -0.32 | -8.77 | 3.62 | 3.82 | 2.75 | 5745663 |
| 1709596200 | 3.65 | -0.13 | -3.44 | 3.78 | 3.83 | 3.52 | 3109083 |
| 1709509800 | 3.78 | -0.16 | -4.06 | 3.92 | 3.97 | 3.43 | 4180716 |
| 1709423400 | 3.94 | 0.07 | 1.81 | 3.88 | 3.99 | 3.73 | 4410102 |
| 1709337000 | 3.87 | 0.01 | 0.26 | 3.87 | 3.98 | 3.73 | 3202314 |
| 1709250600 | 3.86 | -0.08 | -2.03 | 3.9 | 4.05 | 3.72 | 4761236 |
| 1709164200 | 3.94 | -0.2 | -4.83 | 4.14 | 4.35 | 3.25 | 6964012 |
| 1709077800 | 4.14 | 0.13 | 3.24 | 4.05 | 4.25 | 3.99 | 6173640 |
| 1708991400 | 4.01 | 0.12 | 3.08 | 3.9 | 4.05 | 3.77 | 3263506 |
| 1708905000 | 3.89 | -0.08 | -2.02 | 3.96 | 4.12 | 3.81 | 3367552 |
| 1708818600 | 3.97 | 0.21 | 5.59 | 3.76 | 4.01 | 3.67 | 2409929 |
| 1708732200 | 3.76 | -0.24 | -6.00 | 4.01 | 4.11 | 3.68 | 3399473 |
| 1708645800 | 4 | 0.04 | 1.01 | 3.94 | 4.2 | 3.83 | 5390148 |
| 1708559400 | 3.96 | 0.05 | 1.28 | 3.91 | 4.13 | 3.82 | 6279782 |
| 1708473000 | 3.91 | -0.22 | -5.33 | 4.14 | 4.57 | 3.61 | 9744953 |
| 1708386600 | 4.13 | -0.16 | -3.73 | 4.31 | 4.33 | 4.07 | 11454347 |
| 1708300200 | 4.29 | 0.15 | 3.62 | 4.13 | 4.35 | 4.03 | 7977905 |
| 1708213800 | 4.14 | -0.06 | -1.43 | 4.18 | 4.39 | 4.02 | 8534492 |
| 1708127400 | 4.2 | -0.32 | -7.08 | 4.53 | 4.57 | 4.12 | 8396078 |
| 1708041000 | 4.52 | -0.1 | -2.16 | 4.65 | 4.94 | 4.45 | 20728878 |
| 1707954600 | 4.62 | 1.02 | 28.33 | 3.6 | 4.78 | 3.52 | 15083185 |
| 1707868200 | 3.6 | -0.08 | -2.17 | 3.67 | 3.8 | 3.5 | 9257303 |
| 1707781800 | 3.68 | 0.51 | 16.09 | 3.18 | 3.87 | 3.09 | 16885459 |
| 1707695400 | 3.17 | 0.15 | 4.97 | 3.03 | 3.2 | 3.02 | 5458286 |
| 1707609000 | 3.02 | -0.1 | -3.21 | 3.14 | 3.21 | 3.01 | 3419488 |
| 1707522600 | 3.12 | 0.09 | 2.97 | 3.03 | 3.15 | 2.98 | 5802344 |
| 1707436200 | 3.03 | -0.02 | -0.66 | 3.04 | 3.13 | 2.97 | 5370632 |
| 1707349800 | 3.05 | 0.1 | 3.39 | 2.94 | 3.31 | 2.92 | 12068515 |
| 1707263400 | 2.95 | -0.05 | -1.67 | 2.99 | 3.12 | 2.88 | 7317952 |
| 1707177000 | 3 | -0.16 | -5.06 | 3.14 | 3.3 | 2.95 | 12956069 |
| 1707090600 | 3.16 | -0.06 | -1.86 | 3.23 | 3.45 | 3.12 | 9490876 |
| 1707004200 | 3.22 | -0.08 | -2.42 | 3.31 | 3.48 | 3.19 | 13613315 |
| 1706917800 | 3.3 | 0.64 | 24.06 | 2.66 | 3.49 | 2.62 | 28984304 |
| 1706831400 | 2.66 | -0.01 | -0.37 | 2.66 | 2.88 | 2.59 | 7868119 |
| 1706745000 | 2.67 | -0.32 | -10.70 | 3 | 3.08 | 2.62 | 10485713 |
| 1706658600 | 2.99 | -0.21 | -6.56 | 3.19 | 3.31 | 2.9 | 14929865 |
| 1706572200 | 3.2 | 0.37 | 13.07 | 2.81 | 3.44 | 2.77 | 55001991 |
| 1706485800 | 2.83 | -0.15 | -5.03 | 3.01 | 3.13 | 2.7 | 31812376 |
| 1706399400 | 2.98 | 0.89 | 42.58 | 2.08 | 3.14 | 1.99 | 25896565 |
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
