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 | 0.39 | 4.84472049689 | 8.05 | 9.21 | 7.61 | 336423.985038 | CX |
| 4 | -4.16 | -33.0158730159 | 12.6 | 12.85 | 7.27 | 423858.133903 | CX |
| 12 | -0.67 | -7.35455543359 | 9.11 | 14.51 | 7.27 | 546741.855039 | CX |
| 26 | 1.45 | 20.7439198856 | 6.99 | 14.51 | 6.86 | 642872.036883 | CX |
| 52 | -2.44 | -22.4264705882 | 10.88 | 14.51 | 6.16 | 482381.109615 | CX |
| 156 | -10.04 | -54.329004329 | 18.48 | 44.8 | 5.54 | 1281797.0436 | CX |
| 260 | 4.96 | 142.528735632 | 3.48 | 44.8 | 1.08 | 1022789.57203 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 8.39 | -0.31 | -3.56 | 8.71 | 8.88 | 8.32 | 224405 |
| 1713916200 | 8.7 | -0.22 | -2.47 | 8.91 | 9.21 | 8.67 | 359503 |
| 1713829800 | 8.92 | 0.2 | 2.29 | 7.9 | 9.03 | 7.9 | 309400 |
| 1713743400 | 8.72 | 0.06 | 0.69 | 8.63 | 8.84 | 8.49 | 250174 |
| 1713657000 | 8.66 | 0.47 | 5.74 | 8.14 | 8.7 | 8.11 | 224421 |
| 1713570600 | 8.19 | -0.01 | -0.12 | 8.18 | 8.37 | 7.61 | 590182 |
| 1713484200 | 8.2 | 0.16 | 1.99 | 8.05 | 8.33 | 7.88 | 396879 |
| 1713397800 | 8.04 | -0.12 | -1.47 | 8.13 | 8.28 | 7.79 | 378771 |
| 1713311400 | 8.16 | 0.03 | 0.37 | 8.1 | 8.25 | 7.79 | 449815 |
| 1713225000 | 8.13 | -0.26 | -3.10 | 8.29 | 8.74 | 7.87 | 584044 |
| 1713138600 | 8.39 | 0.27 | 3.33 | 8.08 | 8.54 | 7.78 | 690980 |
| 1713052200 | 8.12 | -1.27 | -13.53 | 9.34 | 9.37 | 7.27 | 1029080 |
| 1712965800 | 9.39 | -1.37 | -12.73 | 10.75 | 10.9 | 8.75 | 1027118 |
| 1712879400 | 10.76 | 0.01 | 0.09 | 10.78 | 10.95 | 10.59 | 278726 |
| 1712793000 | 10.75 | -0.09 | -0.83 | 10.81 | 10.88 | 10.34 | 446857 |
| 1712706600 | 10.84 | -0.46 | -4.07 | 11.3 | 11.32 | 10.76 | 354846 |
| 1712620200 | 11.3 | 0.21 | 1.89 | 11.06 | 11.41 | 10.91 | 495954 |
| 1712533800 | 11.09 | -0.02 | -0.18 | 11.1 | 11.26 | 10.93 | 235898 |
| 1712447400 | 11.11 | 0.19 | 1.74 | 10.88 | 11.18 | 10.85 | 154649 |
| 1712361000 | 10.92 | -0.08 | -0.73 | 11.01 | 11.06 | 10.65 | 302286 |
| 1712274600 | 11 | 0.14 | 1.29 | 10.8 | 11.3 | 10.66 | 346420 |
| 1712188200 | 10.86 | -0.12 | -1.09 | 10.98 | 11.24 | 10.65 | 360858 |
| 1712101800 | 10.98 | -0.68 | -5.83 | 11.63 | 11.63 | 10.82 | 463289 |
| 1712015400 | 11.66 | -0.63 | -5.13 | 12.28 | 12.39 | 11.39 | 399437 |
| 1711929000 | 12.29 | 0.03 | 0.24 | 12.28 | 12.4 | 12.15 | 242999 |
| 1711842600 | 12.26 | -0.3 | -2.39 | 12.49 | 12.85 | 12.23 | 308006 |
| 1711756200 | 12.56 | 0.26 | 2.11 | 12.28 | 12.62 | 12.05 | 448614 |
| 1711669800 | 12.3 | -0.28 | -2.23 | 12.6 | 12.65 | 12.16 | 514401 |
| 1711583400 | 12.58 | 0.37 | 3.03 | 12.23 | 13.04 | 11.77 | 783772 |
| 1711497000 | 12.21 | 0.03 | 0.25 | 12.17 | 12.38 | 11.93 | 494920 |
| 1711410600 | 12.18 | 0.56 | 4.82 | 11.58 | 12.3 | 11.53 | 772382 |
| 1711324200 | 11.62 | 0.25 | 2.20 | 11.35 | 11.67 | 11.28 | 212572 |
| 1711237800 | 11.37 | 0.01 | 0.09 | 11.4 | 11.64 | 11.24 | 189697 |
| 1711151400 | 11.36 | -0.26 | -2.24 | 11.61 | 11.84 | 11.1 | 369363 |
| 1711065000 | 11.62 | -0.13 | -1.11 | 11.71 | 11.97 | 11.51 | 369502 |
| 1710978600 | 11.75 | 0.83 | 7.60 | 10.94 | 11.79 | 10.69 | 476655 |
| 1710892200 | 10.92 | -0.81 | -6.91 | 11.76 | 11.84 | 10.63 | 788921 |
| 1710805800 | 11.73 | -0.53 | -4.32 | 12.22 | 12.43 | 11.54 | 329696 |
| 1710719400 | 12.26 | 0.35 | 2.94 | 12 | 12.38 | 11.49 | 452928 |
| 1710633000 | 11.91 | -0.74 | -5.85 | 12.62 | 12.87 | 11.6 | 550147 |
| 1710546600 | 12.65 | -0.96 | -7.05 | 13.72 | 13.84 | 11.92 | 1291422 |
| 1710460200 | 13.61 | -0.44 | -3.13 | 14.19 | 14.27 | 12.9 | 660967 |
| 1710373800 | 14.05 | 0.64 | 4.77 | 13.38 | 14.05 | 13.27 | 630231 |
| 1710287400 | 13.41 | -0.3 | -2.19 | 13.7 | 13.83 | 12.76 | 570180 |
| 1710201000 | 13.71 | 0.54 | 4.10 | 13.18 | 13.87 | 12.63 | 1668321 |
| 1710114600 | 13.17 | -0.21 | -1.57 | 13.35 | 13.57 | 12.89 | 401324 |
| 1710028200 | 13.38 | -0.03 | -0.22 | 13.42 | 13.93 | 13.33 | 537187 |
| 1709941800 | 13.41 | -0.51 | -3.66 | 13.9 | 14.02 | 12.93 | 1181485 |
| 1709855400 | 13.92 | -0.25 | -1.76 | 14.32 | 14.51 | 13.54 | 987747 |
| 1709769000 | 14.17 | 2.13 | 17.69 | 12 | 14.5 | 11.54 | 1063045 |
| 1709682600 | 12.04 | -0.47 | -3.76 | 12.45 | 13 | 10.69 | 1150436 |
| 1709596200 | 12.51 | 0.36 | 2.96 | 12.17 | 12.85 | 12.08 | 1187758 |
| 1709509800 | 12.15 | -0.03 | -0.25 | 12.19 | 12.29 | 11.23 | 529539 |
| 1709423400 | 12.18 | 0.54 | 4.64 | 11.66 | 12.19 | 11.61 | 546932 |
| 1709337000 | 11.64 | 0.32 | 2.83 | 11.27 | 11.67 | 11.21 | 491994 |
| 1709250600 | 11.32 | -0.12 | -1.05 | 11.39 | 12.24 | 11.01 | 1023476 |
| 1709164200 | 11.44 | 0.23 | 2.05 | 11.21 | 11.73 | 10.64 | 976180 |
| 1709077800 | 11.21 | 0.07 | 0.63 | 11.17 | 11.51 | 10.81 | 900772 |
| 1708991400 | 11.14 | 0.76 | 7.32 | 10.38 | 11.18 | 10.27 | 730788 |
| 1708905000 | 10.38 | -0.05 | -0.48 | 10.41 | 10.45 | 10.21 | 213584 |
| 1708818600 | 10.43 | 0.45 | 4.51 | 9.99 | 10.58 | 9.76 | 504394 |
| 1708732200 | 9.98 | 0.18 | 1.84 | 9.8 | 10.05 | 9.69 | 282490 |
| 1708645800 | 9.8 | -0.18 | -1.80 | 9.96 | 10.04 | 9.71 | 912297 |
| 1708559400 | 9.98 | -0.38 | -3.67 | 10.35 | 10.37 | 9.74 | 690605 |
| 1708473000 | 10.36 | -0.39 | -3.63 | 10.76 | 10.76 | 10 | 525642 |
| 1708386600 | 10.75 | 0.18 | 1.70 | 10.6 | 11.1 | 10.48 | 739631 |
| 1708300200 | 10.57 | 0.28 | 2.72 | 10.26 | 10.65 | 10.2 | 215808 |
| 1708213800 | 10.29 | 0.04 | 0.39 | 10.24 | 10.34 | 9.88 | 243961 |
| 1708127400 | 10.25 | -0.09 | -0.87 | 10.36 | 10.48 | 10 | 333500 |
| 1708041000 | 10.34 | 0.1 | 0.98 | 10.26 | 10.49 | 10.09 | 654452 |
| 1707954600 | 10.24 | -0.06 | -0.58 | 10.32 | 10.49 | 10.06 | 552882 |
| 1707868200 | 10.3 | 0.36 | 3.62 | 9.9 | 10.38 | 9.87 | 949044 |
| 1707781800 | 9.94 | 0.22 | 2.26 | 9.72 | 10.03 | 9.4 | 470417 |
| 1707695400 | 9.72 | -0.26 | -2.61 | 9.96 | 10.26 | 9.65 | 502616 |
| 1707609000 | 9.98 | -0.05 | -0.50 | 10.04 | 10.1 | 9.91 | 191153 |
| 1707522600 | 10.03 | 0.38 | 3.94 | 9.64 | 10.2 | 9.61 | 577647 |
| 1707436200 | 9.65 | 0.07 | 0.73 | 9.61 | 9.75 | 9.44 | 515764 |
| 1707349800 | 9.58 | 0.46 | 5.04 | 9.13 | 9.66 | 9.12 | 438726 |
| 1707263400 | 9.12 | 0.08 | 0.88 | 9.05 | 9.23 | 9.02 | 463237 |
| 1707177000 | 9.04 | 0.08 | 0.89 | 8.97 | 9.17 | 8.84 | 229489 |
| 1707090600 | 8.96 | -0.09 | -0.99 | 9.05 | 9.11 | 8.93 | 152185 |
| 1707004200 | 9.05 | -0.11 | -1.20 | 9.15 | 9.21 | 9.04 | 142319 |
| 1706917800 | 9.16 | 0.03 | 0.33 | 9.12 | 9.27 | 9.09 | 564862 |
| 1706831400 | 9.13 | 0.03 | 0.33 | 9.11 | 9.23 | 8.96 | 671215 |
| 1706745000 | 9.1 | -0.3 | -3.19 | 9.43 | 9.44 | 9.01 | 577920 |
| 1706658600 | 9.4 | -0.26 | -2.69 | 9.63 | 9.72 | 9.31 | 424899 |
| 1706572200 | 9.66 | 0.24 | 2.55 | 9.39 | 9.69 | 9.38 | 554588 |
| 1706485800 | 9.42 | -0.25 | -2.59 | 9.68 | 9.77 | 9.35 | 576196 |
| 1706399400 | 9.67 | 0.04 | 0.42 | 9.64 | 9.73 | 9.43 | 255901 |
| 1706313000 | 9.63 | 0.41 | 4.45 | 9.23 | 9.75 | 9.16 | 193195 |
| 1706226600 | 9.22 | -0.13 | -1.39 | 9.33 | 9.36 | 9.05 | 200458 |
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
