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 | -0.999 | -11.6855772605 | 8.549 | 10.85 | 7.303 | 6982979.78843 | CX |
| 4 | -4.64 | -38.0639868745 | 12.19 | 12.35 | 7.303 | 7078736.27205 | CX |
| 12 | -1.675 | -18.1571815718 | 9.225 | 14.24 | 7.303 | 4320681.19698 | CX |
| 26 | -0.356 | -4.5029091829 | 7.906 | 14.24 | 7.303 | 2117586.67079 | CX |
| 52 | -11.18 | -59.6903363588 | 18.73 | 25.67 | 6.803 | 1497989.70494 | CX |
| 156 | -34.13 | -81.8857965451 | 41.68 | 258.1 | 6.803 | 2461349.1377 | CX |
| 260 | -91.46 | -92.3745076255 | 99.01 | 258.1 | 6.803 | 2626095.05736 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 7.556 | -0.09 | -1.22 | 10.81 | 10.85 | 7.303 | 14876217 |
| 1714348200 | 7.649 | -0.19 | -2.40 | 7.837 | 7.94 | 7.605 | 4569109 |
| 1714261800 | 7.837 | 0.05 | 0.59 | 7.865 | 7.865 | 7.599 | 6555035 |
| 1714175400 | 7.791 | -0.04 | -0.49 | 7.836 | 8.037 | 7.6 | 3885009 |
| 1714089000 | 7.829 | -0.37 | -4.48 | 8.195 | 8.198 | 7.594 | 6767962 |
| 1714002600 | 8.196 | -0.18 | -2.10 | 8.488 | 8.488 | 7.824 | 4899298 |
| 1713916200 | 8.372 | -0.18 | -2.07 | 8.549 | 8.631 | 8.301 | 7328226 |
| 1713829800 | 8.549 | 0 | 0.00 | 10.81 | 10.85 | 8.315 | 5540559 |
| 1713743400 | 8.549 | 0.02 | 0.19 | 8.53 | 8.686 | 8.312 | 7459435 |
| 1713657000 | 8.533 | 0.41 | 5.07 | 8.209 | 8.796 | 8.01 | 5471472 |
| 1713570600 | 8.121 | -0.02 | -0.20 | 8.137 | 8.437 | 7.651 | 7699015 |
| 1713484200 | 8.137 | 0.06 | 0.72 | 7.976 | 8.2 | 7.667 | 6338864 |
| 1713397800 | 8.079 | -0.09 | -1.08 | 8.189 | 8.336 | 7.689 | 6492321 |
| 1713311400 | 8.167 | -0.27 | -3.14 | 8.416 | 8.56 | 7.937 | 6357250 |
| 1713225000 | 8.432 | -0.17 | -2.01 | 8.663 | 8.794 | 8.221 | 5122674 |
| 1713138600 | 8.605 | 0.46 | 5.61 | 8.197 | 8.7 | 7.803 | 7860656 |
| 1713052200 | 8.148 | -0.59 | -6.74 | 8.859 | 9.206 | 7.539 | 10438099 |
| 1712965800 | 8.737 | -1.75 | -16.71 | 10.39 | 10.61 | 8.676 | 10058132 |
| 1712879400 | 10.49 | -0.28 | -2.60 | 10.78 | 10.85 | 10.25 | 9391159 |
| 1712793000 | 10.77 | -0.22 | -2.00 | 10.96 | 11.02 | 10.6 | 6347042 |
| 1712706600 | 10.99 | -0.28 | -2.48 | 11.34 | 11.44 | 10.86 | 6868229 |
| 1712620200 | 11.27 | 0.34 | 3.11 | 11.02 | 11.52 | 10.92 | 5115442 |
| 1712533800 | 10.93 | 0.06 | 0.55 | 10.87 | 12.03 | 10.55 | 6152267 |
| 1712447400 | 10.87 | -0.14 | -1.27 | 10.97 | 11.01 | 10.5 | 7977477 |
| 1712361000 | 11.01 | 0.06 | 0.55 | 10.93 | 11.11 | 10.46 | 5550308 |
| 1712274600 | 10.95 | -0.19 | -1.71 | 11.14 | 11.4 | 10.73 | 6226426 |
| 1712188200 | 11.14 | -0.19 | -1.68 | 11.27 | 11.63 | 10.68 | 8859739 |
| 1712101800 | 11.33 | -0.86 | -7.05 | 12.19 | 12.35 | 10.51 | 7997180 |
| 1712015400 | 12.19 | -0.23 | -1.85 | 12.52 | 13.11 | 11.47 | 5691521 |
| 1711929000 | 12.42 | -1.12 | -8.27 | 13.53 | 13.78 | 12.2 | 6793059 |
| 1711842600 | 13.54 | 0.64 | 4.96 | 12.86 | 13.98 | 12.7 | 7370040 |
| 1711756200 | 12.9 | 1.57 | 13.86 | 11.31 | 13.93 | 11.21 | 8262927 |
| 1711669800 | 11.33 | 0.58 | 5.40 | 10.64 | 11.43 | 10.61 | 2990595 |
| 1711583400 | 10.75 | -0.67 | -5.87 | 11.44 | 11.52 | 10.53 | 6951438 |
| 1711497000 | 11.42 | 0.1 | 0.88 | 11.33 | 11.86 | 11.14 | 8762764 |
| 1711410600 | 11.32 | 0.4 | 3.66 | 10.91 | 11.7 | 10.73 | 7979655 |
| 1711324200 | 10.92 | 0.28 | 2.63 | 10.51 | 10.98 | 10.43 | 6450314 |
| 1711237800 | 10.64 | 0.2 | 1.92 | 10.4 | 10.83 | 10.4 | 5725830 |
| 1711151400 | 10.44 | -0.01 | -0.10 | 10.47 | 10.8 | 10.24 | 2358113 |
| 1711065000 | 10.45 | -0.35 | -3.24 | 10.81 | 11.1 | 10.34 | 2542801 |
| 1710978600 | 10.8 | 1.31 | 13.82 | 9.484 | 10.97 | 9.314 | 4348702 |
| 1710892200 | 9.489 | -2.12 | -18.27 | 11.68 | 11.68 | 9.211 | 3960375 |
| 1710805800 | 11.61 | -0.68 | -5.53 | 12.25 | 12.99 | 11.61 | 2419222 |
| 1710719400 | 12.29 | 0.18 | 1.49 | 12 | 12.85 | 11.64 | 4377894 |
| 1710633000 | 12.11 | 0.1 | 0.83 | 12.02 | 13.73 | 11.67 | 4614874 |
| 1710546600 | 12.01 | -1.75 | -12.72 | 13.29 | 13.85 | 11.22 | 7638497 |
| 1710460200 | 13.76 | 2.47 | 21.88 | 11.43 | 14.24 | 10.76 | 5725501 |
| 1710373800 | 11.29 | 1.27 | 12.67 | 10 | 11.96 | 9.931 | 4979858 |
| 1710287400 | 10.02 | 0.62 | 6.60 | 9.412 | 10.13 | 9.366 | 2752915 |
| 1710201000 | 9.4 | 0.04 | 0.48 | 9.377 | 9.673 | 9.074 | 3501658 |
| 1710114600 | 9.355 | 0.26 | 2.80 | 9.115 | 9.797 | 8.911 | 3101701 |
| 1710028200 | 9.1 | 0.36 | 4.12 | 8.716 | 9.18 | 8.611 | 3437775 |
| 1709941800 | 8.74 | -0.19 | -2.12 | 8.927 | 8.947 | 8.501 | 791245 |
| 1709855400 | 8.929 | 0.29 | 3.32 | 8.672 | 8.941 | 8.494 | 1264833 |
| 1709769000 | 8.642 | 0.39 | 4.71 | 8.184 | 8.669 | 7.964 | 1754444 |
| 1709682600 | 8.253 | -1.39 | -14.42 | 9.717 | 9.778 | 7.933 | 3714775 |
| 1709596200 | 9.644 | -0.09 | -0.89 | 9.7 | 10.12 | 9.419 | 2565653 |
| 1709509800 | 9.731 | -0.43 | -4.22 | 10.01 | 10.14 | 9.198 | 4800374 |
| 1709423400 | 10.16 | 0.94 | 10.23 | 9.251 | 10.24 | 9.067 | 4174633 |
| 1709337000 | 9.217 | 0.44 | 5.05 | 8.8 | 9.217 | 8.761 | 1048047 |
| 1709250600 | 8.774 | 0.01 | 0.15 | 8.69 | 9.06 | 8.632 | 1034433 |
| 1709164200 | 8.761 | 0.01 | 0.09 | 8.75 | 9.099 | 8.57 | 1207464 |
| 1709077800 | 8.753 | 0.23 | 2.75 | 8.523 | 9.1 | 8.504 | 992193 |
| 1708991400 | 8.519 | 0.03 | 0.29 | 8.497 | 8.519 | 8.368 | 937205 |
| 1708905000 | 8.494 | 0.03 | 0.37 | 8.431 | 8.524 | 8.346 | 677805 |
| 1708818600 | 8.463 | 0.05 | 0.63 | 8.355 | 8.487 | 8.31 | 792631 |
| 1708732200 | 8.41 | 0.02 | 0.21 | 8.419 | 8.438 | 8.264 | 564416 |
| 1708645800 | 8.392 | -0.16 | -1.82 | 8.533 | 8.547 | 8.39 | 860656 |
| 1708559400 | 8.548 | -0.03 | -0.37 | 8.603 | 8.627 | 8.505 | 997776 |
| 1708473000 | 8.58 | -0.08 | -0.91 | 8.658 | 8.658 | 8.524 | 973098 |
| 1708386600 | 8.659 | -0.07 | -0.82 | 8.705 | 8.717 | 8.507 | 2621201 |
| 1708300200 | 8.731 | -0.12 | -1.38 | 8.851 | 8.9 | 8.706 | 2073371 |
| 1708213800 | 8.853 | 0.01 | 0.07 | 8.845 | 8.909 | 8.727 | 55307 |
| 1708127400 | 8.847 | -0.06 | -0.72 | 8.904 | 8.998 | 8.802 | 78807 |
| 1708041000 | 8.911 | 0.17 | 1.99 | 8.692 | 9.017 | 8.678 | 2907682 |
| 1707954600 | 8.737 | 0.01 | 0.14 | 8.723 | 8.836 | 8.677 | 3407144 |
| 1707868200 | 8.725 | -0.08 | -0.86 | 8.8 | 8.94 | 8.667 | 286899 |
| 1707781800 | 8.801 | -0.17 | -1.88 | 8.867 | 9.082 | 8.666 | 391721 |
| 1707695400 | 8.97 | 0.17 | 1.97 | 8.814 | 8.97 | 8.68 | 68638 |
| 1707609000 | 8.797 | -0.14 | -1.52 | 8.92 | 8.92 | 8.709 | 58175 |
| 1707522600 | 8.933 | -0.03 | -0.31 | 9.041 | 9.198 | 8.818 | 78481 |
| 1707436200 | 8.961 | 0.39 | 4.50 | 8.603 | 9.241 | 8.552 | 128022 |
| 1707349800 | 8.575 | -0.08 | -0.92 | 8.647 | 9.093 | 8.46 | 329262 |
| 1707263400 | 8.655 | -0.36 | -3.94 | 9.225 | 9.225 | 8.434 | 358158 |
| 1707177000 | 9.01 | 0.58 | 6.87 | 8.431 | 9.34 | 8.22 | 161532 |
| 1707090600 | 8.431 | -0.02 | -0.21 | 8.438 | 8.723 | 8.321 | 118989 |
| 1707004200 | 8.449 | -0.01 | -0.17 | 8.444 | 8.52 | 8.409 | 80830 |
| 1706917800 | 8.463 | 0.13 | 1.50 | 8.336 | 8.567 | 8.311 | 73026 |
| 1706831400 | 8.338 | -0.02 | -0.29 | 8.354 | 8.373 | 8.159 | 74243 |
| 1706745000 | 8.362 | -0.05 | -0.59 | 8.427 | 8.48 | 8.337 | 170823 |
| 1706658600 | 8.412 | -0.18 | -2.09 | 8.572 | 8.772 | 8.394 | 78309 |
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
