We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 9.726443769 | 3.29 | 4.5 | 3.21 | 304193.102857 | CX |
| 4 | -2.11 | -36.8881118881 | 5.72 | 6.11 | 3 | 284043.630714 | CX |
| 12 | 2.21 | 157.857142857 | 1.4 | 11.7 | 1.35 | 540771.515 | CX |
| 26 | 2.93 | 430.882352941 | 0.68 | 11.7 | 0.64 | 406090.906359 | CX |
| 52 | 2.52 | 231.19266055 | 1.09 | 11.7 | 0.64 | 227758.556185 | CX |
| 156 | 2.89801799 | 407.035283097 | 0.71198201 | 11.7 | 0.1285915 | 169086.853089 | CX |
| 260 | 3.36184663 | 1354.74550678 | 0.24815337 | 11.7 | 0.04078039 | 132832.678506 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 3.62 | -0.28 | -7.18 | 3.93 | 4 | 3.5 | 138133 |
| 1713916200 | 3.9 | -0.11 | -2.74 | 4.01 | 4.5 | 3.85 | 381057 |
| 1713829800 | 4.01 | 0.48 | 13.60 | 3.82 | 4.25 | 3.34 | 422014 |
| 1713743400 | 3.53 | -0.11 | -3.02 | 3.66 | 3.82 | 3.43 | 139538 |
| 1713657000 | 3.64 | 0.11 | 3.12 | 3.53 | 3.74 | 3.45 | 134883 |
| 1713570600 | 3.53 | -0.23 | -6.12 | 3.82 | 3.89 | 3.34 | 220940 |
| 1713484200 | 3.76 | 0.48 | 14.63 | 3.29 | 4.31 | 3.21 | 692782 |
| 1713397800 | 3.28 | 0.17 | 5.47 | 3.18 | 3.7 | 3.01 | 289687 |
| 1713311400 | 3.11 | -0.1 | -3.12 | 3.27 | 3.31 | 3.01 | 185818 |
| 1713225000 | 3.21 | -0.26 | -7.49 | 3.47 | 3.75 | 3.19 | 286883 |
| 1713138600 | 3.47 | -0.18 | -4.93 | 3.49 | 3.56 | 3.11 | 148009 |
| 1713052200 | 3.65 | -0.01 | -0.27 | 3.63 | 4.04 | 3 | 226899 |
| 1712965800 | 3.66 | -0.48 | -11.59 | 4.14 | 4.51 | 3.52 | 225144 |
| 1712879400 | 4.14 | 0.05 | 1.22 | 4.12 | 4.27 | 4 | 145166 |
| 1712793000 | 4.09 | -0.01 | -0.24 | 4.09 | 4.24 | 3.96 | 171139 |
| 1712706600 | 4.1 | -0.4 | -8.89 | 4.49 | 4.53 | 4.04 | 170241 |
| 1712620200 | 4.5 | 0.3 | 7.14 | 4.18 | 4.89 | 4.14 | 341792 |
| 1712533800 | 4.2 | 0.04 | 0.96 | 4.15 | 4.35 | 4.1 | 152542 |
| 1712447400 | 4.16 | -0.03 | -0.72 | 4.14 | 4.33 | 4 | 118451 |
| 1712361000 | 4.19 | -0.15 | -3.46 | 4.4 | 4.6 | 4.03 | 174562 |
| 1712274600 | 4.34 | -0.03 | -0.69 | 4.37 | 4.62 | 4.2 | 183065 |
| 1712188200 | 4.37 | -0.15 | -3.32 | 4.52 | 4.79 | 4.32 | 268865 |
| 1712101800 | 4.52 | -0.24 | -5.04 | 4.75 | 5 | 4.37 | 238594 |
| 1712015400 | 4.76 | 0 | 0.00 | 4.73 | 5.11 | 4.5 | 333336 |
| 1711929000 | 4.76 | -0.02 | -0.42 | 4.8 | 5.25 | 4.5 | 568042 |
| 1711842600 | 4.78 | -0.2 | -4.02 | 4.98 | 5.29 | 4.64 | 708054 |
| 1711756200 | 4.98 | -0.84 | -14.43 | 5.8 | 5.98 | 4.86 | 708011 |
| 1711669800 | 5.82 | 0.14 | 2.46 | 5.72 | 6.11 | 5.55 | 179560 |
| 1711583400 | 5.68 | -0.25 | -4.22 | 5.88 | 6.06 | 5.55 | 175836 |
| 1711497000 | 5.93 | -0.14 | -2.31 | 6.09 | 6.27 | 5.71 | 294219 |
| 1711410600 | 6.07 | -0.34 | -5.30 | 6.32 | 6.46 | 5.97 | 476162 |
| 1711324200 | 6.41 | 1.29 | 25.20 | 6.96 | 7.74 | 6.14 | 565494 |
| 1711237800 | 5.12 | 0.06 | 1.19 | 5.12 | 6.66 | 5.01 | 371757 |
| 1711151400 | 5.06 | 0.03 | 0.60 | 5.05 | 5.39 | 4.92 | 111532 |
| 1711065000 | 5.03 | -0.57 | -10.18 | 5.6 | 5.6 | 4.83 | 231389 |
| 1710978600 | 5.6 | 0.42 | 8.11 | 5.22 | 5.89 | 5.03 | 146209 |
| 1710892200 | 5.18 | -0.9 | -14.80 | 5.98 | 6.05 | 5.03 | 258064 |
| 1710805800 | 6.08 | -0.07 | -1.14 | 6.08 | 6.9 | 5.88 | 326474 |
| 1710719400 | 6.15 | 0.94 | 18.04 | 5.26 | 6.5 | 5.17 | 352203 |
| 1710633000 | 5.21 | -1 | -16.10 | 6.24 | 6.28 | 5.09 | 447405 |
| 1710546600 | 6.21 | -0.46 | -6.90 | 6.52 | 7.17 | 6 | 2039475 |
| 1710460200 | 6.67 | -0.3 | -4.30 | 6.83 | 8.38 | 6.39 | 1391941 |
| 1710373800 | 6.97 | 1.84 | 35.87 | 5.14 | 7.51 | 5.01 | 1807950 |
| 1710287400 | 5.13 | -1.07 | -17.26 | 6.1 | 6.47 | 4.77 | 894886 |
| 1710201000 | 6.2 | -0.44 | -6.63 | 6.54 | 7.2 | 5.46 | 1403511 |
| 1710114600 | 6.64 | 0.3 | 4.73 | 6.4 | 11.7 | 6.06 | 6497962 |
| 1710028200 | 6.34 | 4.03 | 174.46 | 2.29 | 6.8 | 2.23 | 6047684 |
| 1709941800 | 2.31 | 0.13 | 5.96 | 2.2 | 2.88 | 2.15 | 697961 |
| 1709855400 | 2.18 | -0.08 | -3.54 | 2.32 | 2.33 | 2.11 | 188930 |
| 1709769000 | 2.26 | 0.15 | 7.11 | 2.13 | 2.55 | 2 | 326040 |
| 1709682600 | 2.11 | 0.03 | 1.44 | 2.08 | 2.75 | 2.04 | 603643 |
| 1709596200 | 2.08 | -0.08 | -3.70 | 2.16 | 2.21 | 2.05 | 363693 |
| 1709509800 | 2.16 | 0.01 | 0.47 | 2.15 | 2.29 | 2.12 | 131536 |
| 1709423400 | 2.15 | -0.04 | -1.83 | 2.19 | 2.3 | 2.14 | 131275 |
| 1709337000 | 2.19 | 0.03 | 1.39 | 2.16 | 2.27 | 2.11 | 128689 |
| 1709250600 | 2.16 | 0 | 0.00 | 2.15 | 2.49 | 2.08 | 259385 |
| 1709164200 | 2.16 | -0.02 | -0.92 | 2.2 | 2.28 | 2.03 | 263608 |
| 1709077800 | 2.18 | -0.13 | -5.63 | 2.33 | 2.47 | 2.1 | 393164 |
| 1708991400 | 2.31 | -0.17 | -6.85 | 2.48 | 2.75 | 2.05 | 636961 |
| 1708905000 | 2.48 | 0.46 | 22.77 | 1.98 | 3.09 | 1.84 | 1272366 |
| 1708818600 | 2.02 | 0.17 | 9.19 | 1.84 | 2.19 | 1.75 | 409219 |
| 1708732200 | 1.85 | -0.44 | -19.21 | 2.3 | 2.35 | 1.8 | 834643 |
| 1708645800 | 2.29 | -0.67 | -22.64 | 2.81 | 3.27 | 2.12 | 1791171 |
| 1708559400 | 2.96 | 1.34 | 82.72 | 1.62 | 3.34 | 1.59 | 3641769 |
| 1708473000 | 1.62 | 0.08 | 5.19 | 1.54 | 1.66 | 1.42 | 179938 |
| 1708386600 | 1.54 | 0.04 | 2.67 | 1.48 | 1.67 | 1.47 | 118729 |
| 1708300200 | 1.5 | 0.04 | 2.74 | 1.46 | 1.5 | 1.43 | 22703 |
| 1708213800 | 1.46 | 0 | 0.00 | 1.46 | 1.48 | 1.42 | 38807 |
| 1708127400 | 1.46 | -0.03 | -2.01 | 1.49 | 1.51 | 1.43 | 33702 |
| 1708041000 | 1.49 | -0.04 | -2.61 | 1.55 | 1.55 | 1.49 | 52444 |
| 1707954600 | 1.53 | 0.02 | 1.32 | 1.49 | 1.55 | 1.49 | 32925 |
| 1707868200 | 1.51 | 0.02 | 1.34 | 1.49 | 1.52 | 1.47 | 24355 |
| 1707781800 | 1.49 | 0.03 | 2.05 | 1.47 | 1.54 | 1.44 | 189046 |
| 1707695400 | 1.46 | 0.01 | 0.69 | 1.45 | 1.59 | 1.45 | 79037 |
| 1707609000 | 1.45 | -0.06 | -3.97 | 1.51 | 1.54 | 1.41 | 107733 |
| 1707522600 | 1.51 | 0.07 | 4.86 | 1.46 | 1.69 | 1.41 | 198721 |
| 1707436200 | 1.44 | 0.01 | 0.70 | 1.43 | 1.48 | 1.41 | 33830 |
| 1707349800 | 1.43 | 0.05 | 3.62 | 1.38 | 1.46 | 1.35 | 50544 |
| 1707263400 | 1.38 | -0.06 | -4.17 | 1.44 | 1.44 | 1.37 | 58280 |
| 1707177000 | 1.44 | -0.01 | -0.69 | 1.44 | 1.51 | 1.38 | 144800 |
| 1707090600 | 1.45 | -0.04 | -2.68 | 1.49 | 1.49 | 1.42 | 20001 |
| 1707004200 | 1.49 | 0.02 | 1.36 | 1.48 | 1.52 | 1.44 | 42250 |
| 1706917800 | 1.47 | -0.04 | -2.65 | 1.48 | 1.54 | 1.46 | 78470 |
| 1706831400 | 1.51 | 0.1 | 7.09 | 1.4 | 1.51 | 1.37 | 51037 |
| 1706745000 | 1.41 | -0.06 | -4.08 | 1.47 | 1.48 | 1.37 | 71710 |
| 1706658600 | 1.47 | -0.08 | -5.16 | 1.55 | 1.56 | 1.39 | 102793 |
| 1706572200 | 1.55 | 0.03 | 1.97 | 1.51 | 1.56 | 1.51 | 31012 |
| 1706485800 | 1.52 | -0.01 | -0.65 | 1.54 | 1.59 | 1.5 | 19407 |
| 1706399400 | 1.53 | -0.02 | -1.29 | 1.55 | 1.57 | 1.48 | 27320 |
| 1706313000 | 1.55 | 0.03 | 1.97 | 1.48 | 1.64 | 1.48 | 102549 |
| 1706226600 | 1.52 | 0.12 | 8.57 | 1.4 | 1.59 | 1.34 | 137715 |
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
