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 | -0.18 | -12.3287671233 | 1.46 | 1.63 | 1.32 | 29357.728517 | CX |
| 4 | -0.4 | -23.8095238095 | 1.68 | 1.7 | 1.21 | 31697.9918935 | CX |
| 12 | -0.05 | -3.75939849624 | 1.33 | 2.79 | 1.21 | 27011.3926966 | CX |
| 26 | 0.18 | 16.3636363636 | 1.1 | 2.79 | 0.872 | 34427.4409951 | CX |
| 52 | 0.08 | 6.66666666667 | 1.2 | 2.79 | 0.51209 | 37217.9271168 | CX |
| 156 | -4.89 | -79.2544570502 | 6.17 | 8.4 | 0.106 | 26657.7979145 | CX |
| 260 | -6 | -82.4175824176 | 7.28 | 14.55 | 0.106 | 25997.8776271 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.36 | 37993 |
| 1714348200 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4 | 1.37 | 18312 |
| 1714261800 | 1.37 | -0.01 | -0.72 | 1.38 | 1.41 | 1.34 | 54156 |
| 1714175400 | 1.38 | 0 | 0.00 | 1.38 | 1.39 | 1.35 | 23484 |
| 1714089000 | 1.38 | 0 | 0.00 | 1.38 | 1.42 | 1.32 | 19341 |
| 1714002600 | 1.38 | -0.05 | -3.50 | 1.43 | 1.47 | 1.36 | 23763 |
| 1713916200 | 1.43 | -0.03 | -2.05 | 1.46 | 1.63 | 1.39 | 28452 |
| 1713829800 | 1.46 | 0.03 | 2.10 | 1.42 | 1.53 | 1.41 | 38424 |
| 1713743400 | 1.43 | 0.02 | 1.42 | 1.41 | 1.49 | 1.41 | 18179 |
| 1713657000 | 1.41 | 0.06 | 4.44 | 1.35 | 1.45 | 1.31 | 23225 |
| 1713570600 | 1.35 | 0.02 | 1.50 | 1.32 | 1.44 | 1.27 | 73815 |
| 1713484200 | 1.33 | 0.07 | 5.56 | 1.26 | 1.36 | 1.25 | 27114 |
| 1713397800 | 1.26 | -0.02 | -1.56 | 1.29 | 1.3 | 1.25 | 30311 |
| 1713311400 | 1.28 | -0.03 | -2.29 | 1.31 | 1.32 | 1.24 | 38624 |
| 1713225000 | 1.31 | 0 | 0.00 | 1.31 | 1.4 | 1.29 | 39678 |
| 1713138600 | 1.31 | 0.05 | 3.97 | 1.34 | 1.34 | 1.25 | 34523 |
| 1713052200 | 1.26 | -0.24 | -16.00 | 1.5 | 1.54 | 1.21 | 50518 |
| 1712965800 | 1.5 | -0.18 | -10.71 | 1.68 | 1.69 | 1.5 | 24831 |
| 1712879400 | 1.68 | 0.03 | 1.82 | 1.65 | 1.7 | 1.65 | 17253 |
| 1712793000 | 1.65 | -0.04 | -2.37 | 1.66 | 1.66 | 1.64 | 33800 |
| 1712706600 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7 | 1.68 | 13337 |
| 1712620200 | 1.68 | 0.03 | 1.82 | 1.65 | 1.7 | 1.63 | 41279 |
| 1712533800 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 25237 |
| 1712447400 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.59 | 34388 |
| 1712361000 | 1.61 | 0.04 | 2.55 | 1.57 | 1.62 | 1.57 | 37253 |
| 1712274600 | 1.57 | 0.03 | 1.95 | 1.54 | 1.57 | 1.53 | 27593 |
| 1712188200 | 1.54 | 0 | 0.00 | 1.55 | 1.57 | 1.44 | 29478 |
| 1712101800 | 1.54 | -0.14 | -8.33 | 1.68 | 1.68 | 1.5 | 23169 |
| 1712015400 | 1.68 | -0.14 | -7.69 | 1.82 | 1.85 | 1.63 | 75088 |
| 1711929000 | 1.82 | 0.02 | 1.11 | 1.8 | 1.83 | 1.78 | 13822 |
| 1711842600 | 1.8 | -0.03 | -1.64 | 1.83 | 1.85 | 1.78 | 10287 |
| 1711756200 | 1.83 | 0.04 | 2.23 | 1.79 | 1.83 | 1.78 | 12925 |
| 1711669800 | 1.79 | 0 | 0.00 | 1.79 | 1.89 | 1.72 | 19725 |
| 1711583400 | 1.79 | 0.04 | 2.29 | 1.69 | 2.04 | 1.69 | 12597 |
| 1711497000 | 1.75 | 0 | 0.00 | 1.75 | 1.86 | 1.26 | 13911 |
| 1711410600 | 1.75 | 0.07 | 4.17 | 1.69 | 1.83 | 1.61 | 72851 |
| 1711324200 | 1.68 | 0.02 | 1.20 | 1.7 | 1.81 | 1.58 | 14770 |
| 1711237800 | 1.66 | 0.05 | 3.11 | 1.57 | 1.86 | 1.48 | 36173 |
| 1711151400 | 1.61 | -0.09 | -5.29 | 1.79 | 1.84 | 1.43 | 69495 |
| 1711065000 | 1.7 | 0.1 | 6.25 | 1.57 | 1.86 | 1.44 | 25549 |
| 1710978600 | 1.6 | 0.06 | 3.90 | 1.48 | 2.11 | 1.34 | 63860 |
| 1710892200 | 1.54 | -0.02 | -1.28 | 1.56 | 1.59 | 1.39 | 62802 |
| 1710805800 | 1.56 | -0.11 | -6.59 | 1.67 | 1.73 | 1.53 | 67614 |
| 1710719400 | 1.67 | 0.04 | 2.45 | 1.62 | 1.99 | 1.4 | 61364 |
| 1710633000 | 1.63 | -0.06 | -3.55 | 1.71 | 1.88 | 1.61 | 55330 |
| 1710546600 | 1.69 | -0.23 | -11.98 | 1.92 | 2.08 | 1.6 | 69814 |
| 1710460200 | 1.92 | -0.07 | -3.52 | 2 | 2.07 | 1.86 | 38718 |
| 1710373800 | 1.99 | 0.05 | 2.58 | 1.92 | 2.1 | 1.89 | 12636 |
| 1710287400 | 1.94 | 0.14 | 7.78 | 1.95 | 2.47 | 1.79 | 15218 |
| 1710201000 | 1.8 | -0.01 | -0.55 | 1.82 | 2.79 | 1.78 | 21623 |
| 1710114600 | 1.81 | -0.15 | -7.65 | 1.96 | 1.96 | 1.74 | 15648 |
| 1710028200 | 1.96 | 0.2 | 11.36 | 1.76 | 2.73 | 1.72 | 16419 |
| 1709941800 | 1.76 | -0.14 | -7.37 | 1.9 | 2.1 | 1.71 | 10972 |
| 1709855400 | 1.9 | 0.3 | 18.75 | 1.6 | 2.1 | 1.59 | 7423 |
| 1709769000 | 1.6 | 0 | 0.00 | 1.6 | 1.73 | 1.58 | 18679 |
| 1709682600 | 1.6 | -0.11 | -6.43 | 1.71 | 1.8 | 1.6 | 11708 |
| 1709596200 | 1.71 | 0.05 | 3.01 | 1.64 | 1.75 | 1.57 | 10586 |
| 1709509800 | 1.66 | 0.01 | 0.61 | 1.72 | 1.8 | 1.59 | 9625 |
| 1709423400 | 1.65 | -0.09 | -5.17 | 1.74 | 2.2 | 1.47 | 15798 |
| 1709337000 | 1.74 | 0.18 | 11.54 | 1.56 | 1.79 | 1.5 | 6752 |
| 1709250600 | 1.56 | 0.07 | 4.70 | 1.49 | 1.63 | 1.44 | 6980 |
| 1709164200 | 1.49 | 0.07 | 4.93 | 1.42 | 1.56 | 1.38 | 8055 |
| 1709077800 | 1.42 | -0.03 | -2.07 | 1.45 | 1.53 | 1.4 | 12815 |
| 1708991400 | 1.45 | 0.05 | 3.57 | 1.41 | 1.47 | 1.27 | 77447 |
| 1708905000 | 1.4 | -0.14 | -9.09 | 1.54 | 1.55 | 1.26 | 11030 |
| 1708818600 | 1.54 | 0.05 | 3.36 | 1.49 | 1.8 | 1.45 | 13844 |
| 1708732200 | 1.49 | 0.03 | 2.05 | 1.46 | 1.49 | 1.33 | 10693 |
| 1708645800 | 1.46 | -0.02 | -1.35 | 1.52 | 1.52 | 1.34 | 9706 |
| 1708559400 | 1.48 | -0.01 | -0.67 | 1.49 | 1.61 | 1.43 | 10931 |
| 1708473000 | 1.49 | 0.05 | 3.47 | 1.44 | 1.54 | 1.44 | 13436 |
| 1708386600 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.44 | 22406 |
| 1708300200 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.4 | 14562 |
| 1708213800 | 1.43 | 0.02 | 1.42 | 1.4 | 1.53 | 1.38 | 12753 |
| 1708127400 | 1.41 | 0.04 | 2.92 | 1.38 | 1.44 | 1.36 | 12179 |
| 1708041000 | 1.37 | -0.01 | -0.72 | 1.38 | 1.41 | 1.34 | 16168 |
| 1707954600 | 1.38 | 0 | 0.00 | 1.38 | 1.41 | 1.34 | 14843 |
| 1707868200 | 1.38 | 0 | 0.00 | 1.38 | 1.44 | 1.33 | 11670 |
| 1707781800 | 1.38 | -0.02 | -1.43 | 1.41 | 1.43 | 1.34 | 23960 |
| 1707695400 | 1.4 | 0.05 | 3.70 | 1.36 | 1.42 | 1.32 | 12084 |
| 1707609000 | 1.35 | 0 | 0.00 | 1.36 | 1.37 | 1.32 | 12599 |
| 1707522600 | 1.35 | 0.01 | 0.75 | 1.34 | 1.38 | 1.29 | 17167 |
| 1707436200 | 1.34 | 0.03 | 2.29 | 1.31 | 1.35 | 1.28 | 17708 |
| 1707349800 | 1.31 | -0.02 | -1.50 | 1.32 | 1.36 | 1.28 | 17023 |
| 1707263400 | 1.33 | -0.01 | -0.75 | 1.33 | 1.36 | 1.3 | 31544 |
| 1707177000 | 1.34 | 0.01 | 0.75 | 1.35 | 1.36 | 1.31 | 69269 |
| 1707090600 | 1.33 | -0.01 | -0.75 | 1.34 | 1.37 | 1.31 | 38960 |
| 1707004200 | 1.34 | 0.01 | 0.75 | 1.31 | 1.37 | 1.28 | 42726 |
| 1706917800 | 1.33 | -0.03 | -2.21 | 1.35 | 1.37 | 1.26 | 50187 |
| 1706831400 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.26 | 28939 |
| 1706745000 | 1.36 | -0.06 | -4.23 | 1.39 | 1.4 | 1.31 | 62919 |
| 1706658600 | 1.42 | 0.09 | 6.77 | 1.33 | 1.55 | 1.32 | 57090 |
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
