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 | 0.21 | 2.53623188406 | 8.28 | 9.38 | 7.62 | 11523.7288486 | CX |
| 4 | -3.78 | -30.8068459658 | 12.27 | 13.23 | 6.93 | 49722.924325 | CX |
| 12 | 0.13 | 1.55502392344 | 8.36 | 17.88 | 6.93 | 66629.2187471 | CX |
| 26 | 2.01 | 31.0185185185 | 6.48 | 17.88 | 5.95 | 59182.4567058 | CX |
| 52 | 2.67 | 45.8762886598 | 5.82 | 17.88 | 4.46 | 40507.014091 | CX |
| 156 | 2.67 | 45.8762886598 | 5.82 | 17.88 | 4.46 | 40507.014091 | CX |
| 260 | 2.67 | 45.8762886598 | 5.82 | 17.88 | 4.46 | 40507.014091 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 8.5 | 0.05 | 0.59 | 8.41 | 8.65 | 8.41 | 5312 |
| 1714780200 | 8.45 | 0.2 | 2.42 | 8.19 | 8.53 | 8.17 | 13279 |
| 1714693800 | 8.25 | -0.1 | -1.20 | 8.37 | 8.39 | 7.91 | 4553 |
| 1714607400 | 8.35 | 0.19 | 2.33 | 8.19 | 8.35 | 7.67 | 3739 |
| 1714521000 | 8.16 | -0.34 | -4.00 | 8.51 | 8.62 | 7.62 | 28079 |
| 1714434600 | 8.5 | 0.1 | 1.19 | 9.13 | 9.38 | 8.2 | 16540 |
| 1714348200 | 8.4 | -0.03 | -0.36 | 8.28 | 8.63 | 8.28 | 9161 |
| 1714261800 | 8.43 | 0.15 | 1.81 | 8.28 | 8.47 | 7.85 | 13409 |
| 1714175400 | 8.28 | -0.15 | -1.78 | 8.43 | 9.41 | 8.18 | 10740 |
| 1714089000 | 8.43 | -0.13 | -1.52 | 9.41 | 9.41 | 8.2 | 6252 |
| 1714002600 | 8.56 | -0.58 | -6.35 | 9.13 | 9.38 | 8.47 | 33269 |
| 1713916200 | 9.14 | -0.43 | -4.49 | 9.57 | 9.66 | 9.08 | 4474 |
| 1713829800 | 9.57 | 0.17 | 1.81 | 9.41 | 9.74 | 9.28 | 5491 |
| 1713743400 | 9.4 | -0.22 | -2.29 | 9.62 | 9.66 | 9.12 | 21601 |
| 1713657000 | 9.62 | 0.72 | 8.09 | 8.83 | 9.68 | 8.72 | 8677 |
| 1713570600 | 8.9 | -0.06 | -0.67 | 8.96 | 9.11 | 8.13 | 47471 |
| 1713484200 | 8.96 | 0.39 | 4.55 | 8.57 | 9.12 | 8.28 | 14210 |
| 1713397800 | 8.57 | -0.17 | -1.95 | 8.72 | 9.04 | 8.35 | 65767 |
| 1713311400 | 8.74 | 0.15 | 1.75 | 8.61 | 8.84 | 8.12 | 67547 |
| 1713225000 | 8.59 | -0.43 | -4.77 | 8.95 | 9.38 | 8.31 | 66252 |
| 1713138600 | 9.02 | 0.63 | 7.51 | 8.38 | 9.2 | 8.03 | 95064 |
| 1713052200 | 8.39 | -0.9 | -9.69 | 9.24 | 9.85 | 6.93 | 380666 |
| 1712965800 | 9.29 | -1.76 | -15.93 | 11.38 | 11.39 | 7.87 | 271482 |
| 1712879400 | 11.05 | -0.33 | -2.90 | 11.33 | 11.66 | 10.94 | 31317 |
| 1712793000 | 11.38 | -0.39 | -3.31 | 11.76 | 11.79 | 10.64 | 69833 |
| 1712706600 | 11.77 | -1.38 | -10.49 | 13.07 | 13.13 | 11.69 | 35130 |
| 1712620200 | 13.15 | 0.58 | 4.61 | 12.48 | 13.23 | 12.25 | 31223 |
| 1712533800 | 12.57 | 0.3 | 2.44 | 12.27 | 12.76 | 12.1 | 31693 |
| 1712447400 | 12.27 | 0.13 | 1.07 | 12.11 | 12.49 | 11.93 | 3953 |
| 1712361000 | 12.14 | -0.94 | -7.19 | 13.12 | 13.12 | 11.67 | 56993 |
| 1712274600 | 13.08 | -0.06 | -0.46 | 13.12 | 14.08 | 12.79 | 15839 |
| 1712188200 | 13.14 | -0.51 | -3.74 | 13.64 | 13.89 | 12.75 | 102238 |
| 1712101800 | 13.65 | -1.98 | -12.67 | 15.51 | 15.51 | 13.65 | 85902 |
| 1712015400 | 15.63 | -0.21 | -1.33 | 15.73 | 16.64 | 15.14 | 112688 |
| 1711929000 | 15.84 | 0.44 | 2.86 | 15.39 | 15.94 | 15.2 | 4593 |
| 1711842600 | 15.4 | -0.6 | -3.75 | 16 | 16.43 | 15.35 | 40001 |
| 1711756200 | 16 | -0.08 | -0.50 | 16.14 | 16.14 | 15.59 | 5299 |
| 1711669800 | 16.08 | -0.23 | -1.41 | 16.33 | 17 | 15.7 | 59043 |
| 1711583400 | 16.31 | -0.44 | -2.63 | 16.75 | 17.42 | 16 | 102626 |
| 1711497000 | 16.75 | 0.76 | 4.75 | 15.91 | 17.88 | 15.66 | 54901 |
| 1711410600 | 15.99 | 0.81 | 5.34 | 15.02 | 16.05 | 14.59 | 87762 |
| 1711324200 | 15.18 | 0.19 | 1.27 | 14.96 | 15.6 | 14.65 | 20151 |
| 1711237800 | 14.99 | -0.07 | -0.46 | 15.06 | 15.12 | 13.8 | 20618 |
| 1711151400 | 15.06 | 1.24 | 8.97 | 13.9 | 15.71 | 13.64 | 46115 |
| 1711065000 | 13.82 | -0.35 | -2.47 | 14.54 | 15 | 13.6 | 84050 |
| 1710978600 | 14.17 | -0.2 | -1.39 | 14.29 | 14.62 | 12.93 | 152611 |
| 1710892200 | 14.37 | 1.14 | 8.62 | 13.2 | 15.4 | 12.49 | 96562 |
| 1710805800 | 13.23 | 0.33 | 2.56 | 12.78 | 14.21 | 12.67 | 32436 |
| 1710719400 | 12.9 | 0.74 | 6.09 | 12.23 | 14.47 | 12.15 | 185687 |
| 1710633000 | 12.16 | -1.65 | -11.95 | 13.74 | 14.39 | 11.88 | 210325 |
| 1710546600 | 13.81 | 1.4 | 11.28 | 13.14 | 13.98 | 11.1 | 290647 |
| 1710460200 | 12.41 | 0.39 | 3.24 | 11.99 | 13.21 | 11.94 | 124730 |
| 1710373800 | 12.02 | -0.21 | -1.72 | 12.23 | 12.6 | 11.66 | 9258 |
| 1710287400 | 12.23 | 0.01 | 0.08 | 11.66 | 12.45 | 11.6 | 11919 |
| 1710201000 | 12.22 | 0.59 | 5.07 | 11.66 | 12.4 | 11.1 | 216296 |
| 1710114600 | 11.63 | -0.43 | -3.57 | 12 | 12.28 | 11.35 | 55835 |
| 1710028200 | 12.06 | -0.06 | -0.50 | 12.12 | 12.63 | 11.95 | 45012 |
| 1709941800 | 12.12 | -0.02 | -0.16 | 12.11 | 12.39 | 11.51 | 83862 |
| 1709855400 | 12.14 | -0.36 | -2.88 | 12.52 | 12.8 | 12.04 | 18108 |
| 1709769000 | 12.5 | -0.21 | -1.65 | 12.65 | 13.44 | 11.87 | 259116 |
| 1709682600 | 12.71 | 1.55 | 13.89 | 11.14 | 12.82 | 10.57 | 408227 |
| 1709596200 | 11.16 | 0.41 | 3.81 | 10.66 | 11.65 | 10.6 | 20569 |
| 1709509800 | 10.75 | -0.41 | -3.67 | 11.15 | 11.4 | 10.44 | 13866 |
| 1709423400 | 11.16 | 0.2 | 1.82 | 10.96 | 11.3 | 10.65 | 25444 |
| 1709337000 | 10.96 | 0.12 | 1.11 | 10.78 | 11.07 | 10.58 | 82381 |
| 1709250600 | 10.84 | -0.4 | -3.56 | 11.35 | 12.1 | 10.47 | 204288 |
| 1709164200 | 11.24 | 2.04 | 22.17 | 9.2 | 11.94 | 9.13 | 93153 |
| 1709077800 | 9.2 | -0.12 | -1.29 | 9.32 | 9.55 | 8.51 | 76595 |
| 1708991400 | 9.32 | 0.42 | 4.72 | 8.91 | 9.57 | 8.62 | 11067 |
| 1708905000 | 8.9 | 0.16 | 1.83 | 8.74 | 8.98 | 8.51 | 5612 |
| 1708818600 | 8.74 | 0.37 | 4.42 | 8.37 | 8.77 | 8.35 | 3464 |
| 1708732200 | 8.37 | -0.14 | -1.65 | 8.54 | 8.62 | 8.25 | 4000 |
| 1708645800 | 8.51 | 0.01 | 0.12 | 8.52 | 8.77 | 8.26 | 66033 |
| 1708559400 | 8.5 | -0.44 | -4.92 | 9.01 | 9.17 | 8.23 | 25822 |
| 1708473000 | 8.94 | -0.42 | -4.49 | 9.35 | 9.43 | 8.57 | 18179 |
| 1708386600 | 9.36 | 0.38 | 4.23 | 9.06 | 9.5 | 9.01 | 12568 |
| 1708300200 | 8.98 | -0.04 | -0.44 | 9.01 | 9.08 | 8.85 | 8844 |
| 1708213800 | 9.02 | -0.07 | -0.77 | 9.09 | 9.13 | 8.55 | 64532 |
| 1708127400 | 9.09 | -0.37 | -3.91 | 9.46 | 9.61 | 8.97 | 76105 |
| 1708041000 | 9.46 | 0.65 | 7.38 | 8.85 | 10.02 | 8.78 | 205891 |
| 1707954600 | 8.81 | 0.27 | 3.16 | 8.6 | 8.93 | 8.46 | 21404 |
| 1707868200 | 8.54 | 0.1 | 1.18 | 8.5 | 8.64 | 8.27 | 50847 |
| 1707781800 | 8.44 | 0.12 | 1.44 | 8.39 | 8.61 | 8.13 | 6182 |
| 1707695400 | 8.32 | -0.07 | -0.83 | 8.36 | 8.55 | 8.27 | 4339 |
| 1707609000 | 8.39 | -0.06 | -0.71 | 8.43 | 8.55 | 8.26 | 23972 |
| 1707522600 | 8.45 | 0.32 | 3.94 | 8.13 | 8.48 | 8.11 | 3563 |
| 1707436200 | 8.13 | -0.04 | -0.49 | 8.15 | 8.28 | 7.97 | 26364 |
| 1707349800 | 8.17 | 0.2 | 2.51 | 7.97 | 8.19 | 7.89 | 4188 |
| 1707263400 | 7.97 | 0.02 | 0.25 | 8.22 | 8.22 | 7.89 | 16504 |
| 1707177000 | 7.95 | -0.27 | -3.28 | 8.19 | 8.44 | 7.95 | 7706 |
| 1707090600 | 8.22 | -0.25 | -2.95 | 8.48 | 8.49 | 8.18 | 18231 |
| 1707004200 | 8.47 | -0.24 | -2.76 | 8.69 | 9.02 | 8.47 | 53474 |
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
