We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -5.1739585 | -20.9912064806 | 24.64821879 | 24.95957535 | 18.46906325 | 43594.4130714 | CX |
| 4 | -8.51266368 | -30.4165748588 | 27.98692397 | 36.88861628 | 18.46906325 | 23761.6993821 | CX |
| 12 | 12.75144533 | 189.674197577 | 6.72281496 | 36.88861628 | 6.16794773 | 37246.5205607 | CX |
| 26 | 16.35009564 | 523.342956332 | 3.12416465 | 36.88861628 | 3.0818285 | 32034.1509899 | CX |
| 52 | 12.04445546 | 162.109984523 | 7.42980483 | 36.88861628 | 3.019002 | 23039.423974 | CX |
| 156 | 4.11689669 | 26.8073140497 | 15.3573636 | 67.22833881 | 3.019002 | 38762.9591067 | CX |
| 260 | 18.46705948 | 1833.50323954 | 1.00720081 | 67.22833881 | 0.93897827 | 32549.7021976 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 20.12460309 | 0.47 | 2.38 | 19.742412 | 20.54040581 | 18.93120012 | 12718 |
| 1713397800 | 19.65747686 | -0.08 | -0.39 | 19.65890504 | 20.28036725 | 18.5872003 | 16108 |
| 1713311400 | 19.73539339 | -1.1 | -5.27 | 20.54170639 | 21.17631953 | 18.9493017 | 19961 |
| 1713225000 | 20.83273124 | -2.18 | -9.47 | 21.47860034 | 23.36911455 | 19.17533675 | 18473 |
| 1713138600 | 23.01257445 | 1.21 | 5.53 | 21.47860034 | 23.3354 | 19.17533675 | 80146 |
| 1713052200 | 21.80753515 | 1.88 | 9.46 | 19.85807683 | 23.24324811 | 18.46906325 | 81040 |
| 1712965800 | 19.92354872 | -4.64 | -18.87 | 24.64821879 | 24.95957535 | 18.5995355 | 76713 |
| 1712879400 | 24.55893 | -0.28 | -1.13 | 24.7906618 | 25.49059666 | 24.22047058 | 12588 |
| 1712793000 | 24.84078817 | -0.34 | -1.36 | 25.16194524 | 25.24117523 | 23.53566246 | 19371 |
| 1712706600 | 25.18296018 | -2.54 | -9.18 | 27.69341508 | 27.8575636 | 24.84334535 | 7369 |
| 1712620200 | 27.72695581 | 1.08 | 4.07 | 26.42801568 | 28.06783696 | 25.48021905 | 9711 |
| 1712533800 | 26.64276191 | 0.14 | 0.53 | 26.47750188 | 27.12971428 | 26.09429724 | 3248 |
| 1712447400 | 26.5033776 | 1.41 | 5.62 | 24.88799939 | 27.01167413 | 24.85057383 | 5996 |
| 1712361000 | 25.09232076 | -1.19 | -4.53 | 26.46906978 | 26.46906978 | 24.2186612 | 13926 |
| 1712274600 | 26.28371378 | -0.16 | -0.60 | 26.42801568 | 27.8269539 | 25.48021905 | 12174 |
| 1712188200 | 26.44281936 | -0.64 | -2.38 | 26.99991532 | 27.88454405 | 25.81748337 | 17740 |
| 1712101800 | 27.0868468 | -1.83 | -6.34 | 28.76699183 | 28.76699183 | 26.27242982 | 29001 |
| 1712015400 | 28.9204916 | -1.54 | -5.06 | 33.38077379 | 34.85228179 | 26.01127638 | 11883 |
| 1711929000 | 30.46314048 | 0.7 | 2.35 | 29.76205269 | 30.97362715 | 29.76205269 | 9269 |
| 1711842600 | 29.76274953 | -1.22 | -3.94 | 31.15020773 | 31.26060394 | 29.73624528 | 7309 |
| 1711756200 | 30.9837696 | -1.98 | -6.02 | 33.00851594 | 33.73622672 | 30.58407548 | 21327 |
| 1711669800 | 32.9669099 | -0.82 | -2.41 | 34.38844911 | 36.88861628 | 32.74800588 | 28883 |
| 1711583400 | 33.7825488 | 1.4 | 4.32 | 32.37849411 | 34.81073708 | 32.0675448 | 25961 |
| 1711497000 | 32.38362904 | -1.16 | -3.45 | 33.38077379 | 34.85228179 | 31.912006 | 16417 |
| 1711410600 | 33.53982814 | 3.76 | 12.63 | 27.56754153 | 35.08232118 | 27.29734297 | 48024 |
| 1711324200 | 29.77914545 | 1 | 3.49 | 28.8570613 | 30.48826286 | 28.10814215 | 8693 |
| 1711237800 | 28.77520991 | 1.35 | 4.92 | 27.47472297 | 30.90656459 | 27.41822985 | 23319 |
| 1711151400 | 27.42522743 | -0.1 | -0.37 | 27.98692397 | 29.7735062 | 26.84348373 | 27947 |
| 1711065000 | 27.5268456 | -0.06 | -0.20 | 27.56754153 | 27.77625282 | 26.46102541 | 7878 |
| 1710978600 | 27.583249 | 3.39 | 14.02 | 24.82953508 | 28.40874612 | 23.99972142 | 31310 |
| 1710892200 | 24.19150212 | -1.7 | -6.56 | 25.92339066 | 25.99757457 | 23.29733079 | 33370 |
| 1710805800 | 25.89001771 | -3.62 | -12.28 | 6.63269092 | 28.74691823 | 6.6158025 | 13418 |
| 1710719400 | 29.51419281 | 4.15 | 16.38 | 25.86854181 | 31.73529771 | 25.10643066 | 62338 |
| 1710633000 | 25.36083606 | -2.36 | -8.50 | 27.45670476 | 28.68038448 | 24.81901509 | 27319 |
| 1710546600 | 27.71827451 | -1.04 | -3.63 | 6.63269092 | 28.90686801 | 6.6158025 | 24087 |
| 1710460200 | 28.76207498 | -0.62 | -2.11 | 29.40591296 | 29.91332622 | 27.67401889 | 11153 |
| 1710373800 | 29.38088096 | -0.03 | -0.10 | 29.38265566 | 31.7897552 | 28.9588983 | 30661 |
| 1710287400 | 29.4110838 | -1.26 | -4.12 | 30.29380375 | 32.0096627 | 28.5253221 | 16604 |
| 1710201000 | 30.67579231 | -1.19 | -3.73 | 6.63269092 | 32.86208674 | 6.6158025 | 99207 |
| 1710114600 | 31.86443598 | -1.83 | -5.43 | 33.90994971 | 34.27923827 | 30.89197256 | 18869 |
| 1710028200 | 33.69419729 | 0.49 | 1.48 | 33.34955875 | 36.75192063 | 33.15318658 | 46431 |
| 1709941800 | 33.20272797 | 3.98 | 13.63 | 29.86511553 | 35.17051654 | 28.598661 | 83996 |
| 1709855400 | 29.21880489 | 1.02 | 3.63 | 28.27479133 | 31.10658819 | 27.45014162 | 55560 |
| 1709769000 | 28.19603053 | 3.93 | 16.19 | 23.8962764 | 30.71426528 | 23.24383105 | 110068 |
| 1709682600 | 24.26774465 | 1.64 | 7.23 | 22.3598438 | 25.76348652 | 19.09394113 | 57928 |
| 1709596200 | 22.63075832 | -1.2 | -5.05 | 6.63269092 | 24.2249097 | 6.6158025 | 46680 |
| 1709509800 | 23.83488111 | 2.38 | 11.09 | 21.559528 | 26.20704478 | 21.08498256 | 98144 |
| 1709423400 | 21.45595998 | 0.28 | 1.33 | 21.56061418 | 23.3229821 | 20.0148084 | 77897 |
| 1709337000 | 21.17338191 | -0.26 | -1.23 | 21.46237097 | 23.92784252 | 21.01218963 | 102208 |
| 1709250600 | 21.43726522 | -0.89 | -3.98 | 22.3906401 | 25.14222057 | 21.18044354 | 207575 |
| 1709164200 | 22.32565142 | 7.23 | 47.93 | 15.06400224 | 22.32565142 | 15.06400224 | 383570 |
| 1709077800 | 15.09183784 | 2.27 | 17.71 | 12.82170137 | 15.28801533 | 12.03209264 | 113783 |
| 1708991400 | 12.8215406 | 0.46 | 3.74 | 6.63269092 | 19.05024146 | 6.6158025 | 40912 |
| 1708905000 | 12.35967884 | 1.52 | 14.06 | 10.85988798 | 12.93989157 | 10.8456799 | 46760 |
| 1708818600 | 10.83656837 | 0.54 | 5.20 | 10.25324441 | 11.14944509 | 9.92381286 | 23509 |
| 1708732200 | 10.30081953 | -0.44 | -4.10 | 10.80585 | 11.00770292 | 10.1523006 | 27793 |
| 1708645800 | 10.74140886 | -0.1 | -0.92 | 10.71637531 | 11.22725962 | 10.29029525 | 37883 |
| 1708559400 | 10.84120752 | -0.6 | -5.23 | 11.36145506 | 11.76119828 | 10.32729821 | 46727 |
| 1708473000 | 11.43930194 | -0.2 | -1.70 | 12.05977829 | 12.9905774 | 11.17961374 | 85559 |
| 1708386600 | 11.6368751 | 2.06 | 21.57 | 6.63269092 | 12.21546041 | 6.6158025 | 74078 |
| 1708300200 | 9.57233834 | -0.44 | -4.42 | 10.05646116 | 10.05646116 | 9.49126632 | 17625 |
| 1708213800 | 10.0150992 | 0.8 | 8.63 | 9.20197401 | 10.67420772 | 9.12576991 | 42498 |
| 1708127400 | 9.21920592 | 0.06 | 0.70 | 9.87736439 | 10.10290435 | 8.92717708 | 53482 |
| 1708041000 | 9.15495548 | 1.36 | 17.39 | 7.82742783 | 9.29367758 | 7.76208882 | 36807 |
| 1707954600 | 7.79904487 | 0.23 | 3.01 | 7.55802362 | 7.81972714 | 7.38243494 | 9722 |
| 1707868200 | 7.57143936 | 0.51 | 7.18 | 7.0936596 | 7.60551688 | 7.08243979 | 17074 |
| 1707781800 | 7.06450965 | 0.29 | 4.32 | 6.63269092 | 7.13409 | 6.6158025 | 8972 |
| 1707695400 | 6.77211315 | -0.02 | -0.25 | 6.82513174 | 6.93435526 | 6.76217219 | 5953 |
| 1707609000 | 6.78925065 | -0.03 | -0.41 | 6.87599727 | 6.99129703 | 6.68879686 | 6156 |
| 1707522600 | 6.81703378 | 0.19 | 2.86 | 6.63269092 | 6.90602965 | 6.6158025 | 5560 |
| 1707436200 | 6.62737444 | -0.02 | -0.32 | 6.6177694 | 6.81387334 | 6.60810169 | 4711 |
| 1707349800 | 6.64872247 | 0.39 | 6.31 | 6.24451645 | 6.67819385 | 6.18353091 | 18276 |
| 1707263400 | 6.25380187 | -0.36 | -5.51 | 6.60693451 | 6.7666144 | 6.16794773 | 26419 |
| 1707177000 | 6.61871246 | -0.09 | -1.28 | 8.22955575 | 8.43542292 | 6.54899044 | 3358 |
| 1707090600 | 6.70432324 | -0.03 | -0.50 | 6.74100993 | 6.81103925 | 6.62302898 | 2608 |
| 1707004200 | 6.73831441 | -0.02 | -0.34 | 6.77560933 | 6.82052432 | 6.71357683 | 2109 |
| 1706917800 | 6.76132974 | 0.16 | 2.35 | 6.5951217 | 6.77335824 | 6.5887047 | 4154 |
| 1706831400 | 6.60627264 | -0.06 | -0.86 | 6.6397504 | 6.70579067 | 6.49900924 | 2412 |
| 1706745000 | 6.66360723 | -0.22 | -3.22 | 6.87736245 | 6.97903896 | 6.60508269 | 4709 |
| 1706658600 | 6.88537473 | -0.16 | -2.25 | 7.01575172 | 7.11151514 | 6.88537473 | 16164 |
| 1706572200 | 7.04383754 | 0.15 | 2.25 | 8.22955575 | 8.43542292 | 6.79947908 | 1970 |
| 1706485800 | 6.88886432 | -0.15 | -2.16 | 7.04558959 | 7.09858987 | 6.7718174 | 18815 |
| 1706399400 | 7.04127472 | 0.03 | 0.47 | 7.0131529 | 7.09553448 | 6.9251708 | 5085 |
| 1706313000 | 7.00847571 | 0.3 | 4.42 | 6.72281496 | 7.087753 | 6.68935948 | 5438 |
| 1706226600 | 6.71151562 | -0.12 | -1.72 | 6.83363139 | 6.87397929 | 6.62275521 | 10219 |
| 1706140200 | 6.82901711 | 0.17 | 2.49 | 6.64380198 | 6.8639744 | 6.621586 | 6793 |
| 1706053800 | 6.66328936 | -0.1 | -1.48 | 6.74094872 | 6.86542076 | 6.40035841 | 5686 |
| 1705967400 | 6.76339948 | -0.74 | -9.89 | 8.22955575 | 15.57241024 | 6.73833936 | 10746 |
| 1705881000 | 7.50583701 | -0.18 | -2.30 | 7.64758708 | 7.75276322 | 7.49278375 | 6767 |
| 1705794600 | 7.6827545 | -0.29 | -3.66 | 7.89159492 | 8.33802105 | 7.65710712 | 15241 |
| 1705708200 | 7.97497498 | 0.41 | 5.38 | 7.57577818 | 7.97497498 | 7.24748797 | 1085 |
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
