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 | -0.84 | -8.89830508475 | 9.44 | 10.4 | 8.73 | 582669.491542 | CX |
| 4 | -8.57 | -49.9126383227 | 17.17 | 17.9 | 7.57 | 813327.641719 | CX |
| 12 | -0.81 | -8.6078639745 | 9.41 | 19.48 | 7.57 | 1141733.02328 | CX |
| 26 | 2.09 | 32.1044546851 | 6.51 | 19.48 | 5.9 | 825976.396677 | CX |
| 52 | 8.59612243 | 221688.388088 | 0.00387757 | 19.48 | 0.00372558 | 545591.313783 | CX |
| 156 | 8.55587626 | 19390.6415458 | 0.04412374 | 19.48 | 0.00350391 | 921540.812064 | CX |
| 260 | 8.55587626 | 19390.6415458 | 0.04412374 | 19.48 | 0.00350391 | 921540.812064 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 8.84 | -0.19 | -2.10 | 9.01 | 9.11 | 8.73 | 490059 |
| 1714089000 | 9.03 | -0.74 | -7.57 | 9.14 | 9.24 | 8.75 | 442405 |
| 1714002600 | 9.77 | 0 | 0.00 | 9.8 | 10.03 | 9.08 | 407549 |
| 1713916200 | 9.77 | -0.41 | -4.03 | 10.16 | 10.29 | 9.67 | 699896 |
| 1713829800 | 10.18 | 0.19 | 1.90 | 10.03 | 10.4 | 9.88 | 421492 |
| 1713743400 | 9.99 | -0.24 | -2.35 | 10.17 | 10.28 | 9.67 | 752068 |
| 1713657000 | 10.23 | 0.78 | 8.25 | 9.44 | 10.29 | 9.28 | 865214 |
| 1713570600 | 9.45 | -0.04 | -0.42 | 9.45 | 9.69 | 8.61 | 925835 |
| 1713484200 | 9.49 | 0.36 | 3.94 | 9.16 | 9.73 | 8.81 | 800374 |
| 1713397800 | 9.13 | -0.13 | -1.40 | 9.25 | 9.65 | 8.86 | 980574 |
| 1713311400 | 9.26 | 0.13 | 1.42 | 9.1 | 9.39 | 8.59 | 802333 |
| 1713225000 | 9.13 | -0.44 | -4.60 | 9.49 | 9.96 | 8.81 | 826495 |
| 1713138600 | 9.57 | 0.76 | 8.63 | 8.75 | 9.76 | 8.42 | 892892 |
| 1713052200 | 8.81 | -0.99 | -10.10 | 9.76 | 10.41 | 7.57 | 1768037 |
| 1712965800 | 9.8 | -2.06 | -17.37 | 11.91 | 12.21 | 8.66 | 1820044 |
| 1712879400 | 11.86 | -0.36 | -2.95 | 12.15 | 12.53 | 11.72 | 517369 |
| 1712793000 | 12.22 | -0.54 | -4.23 | 12.68 | 12.8 | 11.55 | 668107 |
| 1712706600 | 12.76 | -1.53 | -10.71 | 14.28 | 14.3 | 12.67 | 947818 |
| 1712620200 | 14.29 | 0.66 | 4.84 | 13.59 | 14.41 | 13.24 | 475199 |
| 1712533800 | 13.63 | 0.4 | 3.02 | 13.14 | 13.84 | 13.1 | 297790 |
| 1712447400 | 13.23 | 0.09 | 0.68 | 13.09 | 13.53 | 12.89 | 367681 |
| 1712361000 | 13.14 | -1.01 | -7.14 | 14.06 | 14.13 | 12.6 | 666819 |
| 1712274600 | 14.15 | -0.06 | -0.42 | 14.13 | 14.75 | 13.84 | 440212 |
| 1712188200 | 14.21 | -0.46 | -3.14 | 14.66 | 14.94 | 13.69 | 1227284 |
| 1712101800 | 14.67 | -2.09 | -12.47 | 16.65 | 16.65 | 14.5 | 1152828 |
| 1712015400 | 16.76 | -0.26 | -1.53 | 17.02 | 17.9 | 16.41 | 2008956 |
| 1711929000 | 17.02 | 0.39 | 2.35 | 16.57 | 17.21 | 16.39 | 593001 |
| 1711842600 | 16.63 | -0.62 | -3.59 | 17.17 | 17.71 | 16.52 | 514828 |
| 1711756200 | 17.25 | -0.08 | -0.46 | 17.22 | 17.4 | 16.76 | 498186 |
| 1711669800 | 17.33 | -0.32 | -1.81 | 17.73 | 18.27 | 16.92 | 900242 |
| 1711583400 | 17.65 | -0.42 | -2.32 | 18.04 | 18.88 | 17.43 | 1097098 |
| 1711497000 | 18.07 | 0.72 | 4.15 | 17.28 | 19.48 | 16.89 | 1973248 |
| 1711410600 | 17.35 | 0.96 | 5.86 | 16.25 | 17.43 | 15.77 | 1604144 |
| 1711324200 | 16.39 | 0.25 | 1.55 | 16.29 | 16.84 | 15.8 | 872320 |
| 1711237800 | 16.14 | -0.13 | -0.80 | 16.18 | 16.34 | 15.48 | 802474 |
| 1711151400 | 16.27 | 1.25 | 8.32 | 15.09 | 16.97 | 14.79 | 2321282 |
| 1711065000 | 15.02 | -0.49 | -3.16 | 15.97 | 16.37 | 14.75 | 1188760 |
| 1710978600 | 15.51 | -0.08 | -0.51 | 15.51 | 16 | 14.01 | 2032263 |
| 1710892200 | 15.59 | 1.19 | 8.26 | 14.34 | 16.74 | 13.54 | 4703463 |
| 1710805800 | 14.4 | 0.39 | 2.78 | 13.92 | 15.44 | 13.69 | 1586977 |
| 1710719400 | 14.01 | 0.76 | 5.74 | 13.36 | 15.75 | 13.23 | 1370789 |
| 1710633000 | 13.25 | -1.79 | -11.90 | 14.95 | 15.69 | 12.92 | 1926314 |
| 1710546600 | 15.04 | 0.69 | 4.81 | 14.31 | 15.2 | 12.12 | 3569499 |
| 1710460200 | 14.35 | 1.19 | 9.04 | 13.15 | 14.48 | 13.07 | 2460230 |
| 1710373800 | 13.16 | -0.19 | -1.42 | 13.37 | 13.78 | 12.58 | 1555327 |
| 1710287400 | 13.35 | -0.17 | -1.26 | 13.5 | 13.72 | 12.54 | 585123 |
| 1710201000 | 13.52 | 0.8 | 6.29 | 12.77 | 13.58 | 12.07 | 1193237 |
| 1710114600 | 12.72 | -0.49 | -3.71 | 13.15 | 13.45 | 12.42 | 413591 |
| 1710028200 | 13.21 | -0.08 | -0.60 | 13.25 | 13.82 | 13.08 | 405494 |
| 1709941800 | 13.29 | 0.04 | 0.30 | 13.29 | 13.58 | 12.63 | 660441 |
| 1709855400 | 13.25 | -0.41 | -3.00 | 13.73 | 13.98 | 13.14 | 1084112 |
| 1709769000 | 13.66 | -0.14 | -1.01 | 13.74 | 14.56 | 12.88 | 2489043 |
| 1709682600 | 13.8 | 1.67 | 13.77 | 12.03 | 13.89 | 11.57 | 3929422 |
| 1709596200 | 12.13 | 0.56 | 4.84 | 11.55 | 12.72 | 11.36 | 2243155 |
| 1709509800 | 11.57 | -0.47 | -3.90 | 12.09 | 12.39 | 10.69 | 1081646 |
| 1709423400 | 12.04 | 0.15 | 1.26 | 11.85 | 12.26 | 11.51 | 973201 |
| 1709337000 | 11.89 | 0.12 | 1.02 | 11.73 | 12.01 | 11.45 | 1121836 |
| 1709250600 | 11.77 | -0.45 | -3.68 | 12.11 | 13.1 | 11.35 | 2840676 |
| 1709164200 | 12.22 | 2.28 | 22.94 | 9.9 | 12.94 | 9.9 | 3818791 |
| 1709077800 | 9.94 | -0.2 | -1.97 | 10.13 | 10.39 | 9.73 | 683848 |
| 1708991400 | 10.14 | 0.5 | 5.19 | 9.63 | 10.38 | 9.32 | 1002707 |
| 1708905000 | 9.64 | 0.18 | 1.90 | 9.47 | 9.72 | 9.3 | 522742 |
| 1708818600 | 9.46 | 0.35 | 3.84 | 9.12 | 9.49 | 9.03 | 620852 |
| 1708732200 | 9.11 | -0.12 | -1.30 | 9.23 | 9.33 | 8.88 | 683619 |
| 1708645800 | 9.23 | 0.02 | 0.22 | 9.12 | 9.49 | 8.93 | 699744 |
| 1708559400 | 9.21 | -0.43 | -4.46 | 9.76 | 9.86 | 8.87 | 642336 |
| 1708473000 | 9.64 | -0.43 | -4.27 | 10.11 | 10.15 | 9.09 | 858125 |
| 1708386600 | 10.07 | 0.39 | 4.03 | 9.7 | 10.26 | 9.7 | 2686314 |
| 1708300200 | 9.68 | -0.03 | -0.31 | 9.69 | 9.81 | 9.5 | 753731 |
| 1708213800 | 9.71 | -0.07 | -0.72 | 9.81 | 9.83 | 9.22 | 493175 |
| 1708127400 | 9.78 | -0.44 | -4.31 | 10.12 | 10.35 | 9.63 | 904137 |
| 1708041000 | 10.22 | 0.78 | 8.26 | 9.46 | 10.79 | 9.42 | 2418408 |
| 1707954600 | 9.44 | 0.24 | 2.61 | 9.2 | 9.59 | 9.06 | 949668 |
| 1707868200 | 9.2 | 0.03 | 0.33 | 9.18 | 9.29 | 8.86 | 867876 |
| 1707781800 | 9.17 | 0.14 | 1.55 | 9.05 | 9.29 | 8.75 | 1217050 |
| 1707695400 | 9.03 | -0.05 | -0.55 | 9.07 | 9.27 | 8.98 | 232206 |
| 1707609000 | 9.08 | -0.02 | -0.22 | 9.15 | 9.26 | 9 | 217654 |
| 1707522600 | 9.1 | 0.33 | 3.76 | 8.74 | 9.17 | 8.73 | 483482 |
| 1707436200 | 8.77 | -0.01 | -0.11 | 8.79 | 8.94 | 8.71 | 414739 |
| 1707349800 | 8.78 | 0.18 | 2.09 | 8.6 | 8.86 | 8.47 | 376679 |
| 1707263400 | 8.6 | -0.06 | -0.69 | 8.65 | 8.71 | 8.45 | 258942 |
| 1707177000 | 8.66 | -0.17 | -1.93 | 8.83 | 9.07 | 8.53 | 791608 |
| 1707090600 | 8.83 | -0.33 | -3.60 | 9.13 | 9.16 | 8.79 | 451331 |
| 1707004200 | 9.16 | -0.23 | -2.45 | 9.41 | 9.74 | 9.13 | 599018 |
| 1706917800 | 9.39 | 0.19 | 2.07 | 9.23 | 9.51 | 9.12 | 668781 |
| 1706831400 | 9.2 | 0.36 | 4.07 | 8.89 | 9.23 | 8.58 | 412235 |
| 1706745000 | 8.84 | -0.21 | -2.32 | 9.05 | 9.2 | 8.68 | 514339 |
| 1706658600 | 9.05 | -0.18 | -1.95 | 9.21 | 9.5 | 9 | 280353 |
| 1706572200 | 9.23 | 0.36 | 4.06 | 8.84 | 9.46 | 8.84 | 675677 |
| 1706485800 | 8.87 | -0.26 | -2.85 | 9.13 | 9.23 | 8.73 | 273263 |
| 1706399400 | 9.13 | 0.41 | 4.70 | 8.71 | 9.35 | 8.7 | 535846 |
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
