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 | -1.93800774 | -25.4597943981 | 7.61203217 | 12.88475712 | 5.01994 | 99899.8652281 | CX |
| 4 | -2.30745083 | -28.9100793379 | 7.98147526 | 17.4054279 | 5.01994 | 53934.3570678 | CX |
| 12 | 0.0638212 | 1.13759158775 | 5.61020323 | 17.71224768 | 5.01994 | 57764.6070216 | CX |
| 26 | 2.2711239 | 66.7408253629 | 3.40290053 | 17.71224768 | 3.35155172 | 72876.9157727 | CX |
| 52 | -1.89536473 | -25.0398637187 | 7.56938916 | 17.71224768 | 3.2501625 | 62809.3786488 | CX |
| 156 | 5.22567203 | 1165.52783703 | 0.4483524 | 122.16433382 | 0.43699307 | 168887.074862 | CX |
| 260 | 5.66830877 | 99171.5527166 | 0.00571566 | 122.16433382 | 5.095E-5 | 309402.392055 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 5.69149729 | 0.14 | 2.57 | 5.57229578 | 5.729732 | 5.43264375 | 35227 |
| 1713397800 | 5.54883904 | -0.12 | -2.06 | 5.63148388 | 5.72140684 | 5.3300063 | 37589 |
| 1713311400 | 5.66578584 | 0.11 | 1.93 | 5.53653232 | 5.70388946 | 5.33691529 | 75375 |
| 1713225000 | 5.55845189 | -0.36 | -6.02 | 11.82651036 | 12.88475712 | 5.37395706 | 173095 |
| 1713138600 | 5.91449614 | 0.13 | 2.23 | 5.7405583 | 5.992955 | 5.37659415 | 125756 |
| 1713052200 | 5.78545733 | -0.68 | -10.57 | 6.44236107 | 6.44634662 | 5.01994 | 134588 |
| 1712965800 | 6.46959945 | -1.13 | -14.90 | 7.61203217 | 7.71259396 | 6.23993 | 117665 |
| 1712879400 | 7.60210515 | -0.11 | -1.38 | 7.71477304 | 7.8090339 | 7.50279 | 32327 |
| 1712793000 | 7.70862847 | -0.1 | -1.31 | 7.8164031 | 7.84409298 | 7.38849469 | 43164 |
| 1712706600 | 7.81069936 | -0.42 | -5.11 | 8.23409264 | 8.23409264 | 7.78996855 | 30805 |
| 1712620200 | 8.23108692 | 0.5 | 6.40 | 11.82651036 | 12.88475712 | 7.63118683 | 53360 |
| 1712533800 | 7.7357013 | 0.07 | 0.95 | 7.65411906 | 7.79302568 | 7.61456872 | 13729 |
| 1712447400 | 7.66316922 | 0.09 | 1.15 | 7.52788467 | 7.72331225 | 7.52788467 | 14197 |
| 1712361000 | 7.57595069 | -0.14 | -1.83 | 7.76592008 | 7.76592008 | 7.29294031 | 46091 |
| 1712274600 | 7.71681611 | 0.17 | 2.22 | 7.44789532 | 7.88111766 | 7.33521457 | 30494 |
| 1712188200 | 7.54911648 | -0.04 | -0.46 | 7.53643469 | 7.8344426 | 7.3163905 | 43635 |
| 1712101800 | 7.5843171 | -0.61 | -7.48 | 8.16682969 | 8.16682969 | 7.53375278 | 64050 |
| 1712015400 | 8.19784704 | -0.47 | -5.37 | 11.82651036 | 17.4054279 | 7.97167621 | 48585 |
| 1711929000 | 8.66295557 | 0.13 | 1.49 | 8.52705118 | 8.68352455 | 8.49617405 | 14907 |
| 1711842600 | 8.53587731 | -0.29 | -3.27 | 8.7736156 | 8.99976918 | 8.49135615 | 27231 |
| 1711756200 | 8.82484152 | -0.07 | -0.84 | 8.83464592 | 9.04819557 | 8.53575718 | 42613 |
| 1711669800 | 8.89921517 | 0.28 | 3.29 | 8.74755993 | 9.04253816 | 8.52530328 | 43822 |
| 1711583400 | 8.61564678 | -0.33 | -3.74 | 8.93199837 | 9.35904589 | 8.52922847 | 69828 |
| 1711497000 | 8.95013845 | 0.46 | 5.43 | 8.5113011 | 9.09579486 | 8.507423 | 44721 |
| 1711410600 | 8.48928852 | 0.14 | 1.72 | 11.82651036 | 12.88475712 | 8.27658231 | 42459 |
| 1711324200 | 8.34557129 | 0.12 | 1.43 | 8.28498328 | 8.43789502 | 8.06402245 | 18939 |
| 1711237800 | 8.22805523 | 0.34 | 4.33 | 7.91207268 | 8.39635354 | 7.79273829 | 30085 |
| 1711151400 | 7.88620255 | -0.08 | -0.95 | 7.98147526 | 8.32473546 | 7.64115763 | 55813 |
| 1711065000 | 7.96149945 | 0.02 | 0.26 | 7.94310006 | 8.06217366 | 7.7598315 | 26146 |
| 1710978600 | 7.94049518 | 0.59 | 8.10 | 7.33610993 | 8.00356397 | 6.99314955 | 50111 |
| 1710892200 | 7.34552273 | -0.69 | -8.54 | 8.04958738 | 8.09775965 | 7.09200349 | 106852 |
| 1710805800 | 8.03116747 | -0.41 | -4.91 | 11.82651036 | 17.71224768 | 7.80733065 | 92062 |
| 1710719400 | 8.44561624 | 0.31 | 3.85 | 8.22643414 | 8.6049931 | 7.80422346 | 57266 |
| 1710633000 | 8.13267521 | -0.77 | -8.64 | 8.87616036 | 9.31305672 | 7.96043153 | 54007 |
| 1710546600 | 8.90201986 | -0.63 | -6.60 | 11.82651036 | 12.88475712 | 8.1906747 | 93977 |
| 1710460200 | 9.53116044 | -0.33 | -3.39 | 9.84600576 | 9.96552643 | 9.02032913 | 53848 |
| 1710373800 | 9.86577856 | 0.01 | 0.14 | 9.80162719 | 10.06807067 | 9.5710223 | 53411 |
| 1710287400 | 9.8518518 | 0.19 | 1.92 | 9.83311681 | 10.19524215 | 9.25730705 | 102861 |
| 1710201000 | 9.66604104 | -0.05 | -0.55 | 11.82651036 | 12.88475712 | 9.36298677 | 133392 |
| 1710114600 | 9.71918582 | 0.08 | 0.81 | 10.26348242 | 10.46462538 | 9.68220035 | 213972 |
| 1710028200 | 9.64065929 | 1.31 | 15.77 | 8.30684628 | 9.84852267 | 8.25282244 | 199472 |
| 1709941800 | 8.32725267 | -0.04 | -0.47 | 8.40299313 | 8.48426291 | 7.85652777 | 38063 |
| 1709855400 | 8.3669178 | 0.21 | 2.53 | 8.14899845 | 8.52186069 | 8.07193509 | 86996 |
| 1709769000 | 8.16037267 | 0.46 | 5.97 | 7.6644648 | 8.19751017 | 7.3044124 | 88238 |
| 1709682600 | 7.7008292 | -0.72 | -8.51 | 8.31631167 | 8.66030437 | 6.69672853 | 109896 |
| 1709596200 | 8.41714761 | 0.27 | 3.29 | 11.82651036 | 12.88475712 | 8.20038735 | 159749 |
| 1709509800 | 8.14880478 | -0.14 | -1.74 | 8.236444 | 9.08996703 | 7.92122987 | 166080 |
| 1709423400 | 8.29336535 | 0.49 | 6.26 | 7.78687323 | 8.46465818 | 7.78687323 | 91577 |
| 1709337000 | 7.80487685 | 0.17 | 2.24 | 7.55785524 | 7.85637153 | 7.32452338 | 91348 |
| 1709250600 | 7.63392399 | 0.6 | 8.56 | 6.9576252 | 7.63392399 | 6.91736682 | 99596 |
| 1709164200 | 7.03212042 | 0.04 | 0.52 | 6.99400104 | 7.44563055 | 6.85914321 | 93957 |
| 1709077800 | 6.99541594 | 0.21 | 3.07 | 6.78367422 | 7.04434043 | 6.44910325 | 50970 |
| 1708991400 | 6.78711972 | 0.39 | 6.18 | 11.82651036 | 12.88475712 | 6.44049176 | 72019 |
| 1708905000 | 6.39223311 | 0 | 0.03 | 6.37260018 | 6.43353696 | 6.26694804 | 12157 |
| 1708818600 | 6.39027424 | 0.23 | 3.77 | 6.13914009 | 6.41084568 | 6.06084734 | 23120 |
| 1708732200 | 6.15801136 | 0.05 | 0.89 | 6.16839013 | 6.2328134 | 5.98669108 | 37452 |
| 1708645800 | 6.10380963 | -0.04 | -0.71 | 6.12481435 | 6.26284407 | 6.01583814 | 31515 |
| 1708559400 | 6.14745744 | -0.35 | -5.32 | 6.47627799 | 6.47627799 | 5.95830957 | 61425 |
| 1708473000 | 6.49302388 | -0.18 | -2.77 | 6.74753026 | 6.77067121 | 6.2687471 | 53064 |
| 1708386600 | 6.67783928 | 0.16 | 2.52 | 11.82651036 | 12.88475712 | 6.44277952 | 40158 |
| 1708300200 | 6.51381918 | 0.2 | 3.17 | 6.29993932 | 6.5854976 | 6.2357955 | 30470 |
| 1708213800 | 6.31386689 | -0.09 | -1.36 | 6.43601502 | 6.53647294 | 6.07332872 | 23216 |
| 1708127400 | 6.40096368 | 0.02 | 0.35 | 6.39680855 | 6.59372331 | 6.28035221 | 44273 |
| 1708041000 | 6.37865345 | 0.15 | 2.38 | 6.24007326 | 6.51231204 | 6.17477577 | 44402 |
| 1707954600 | 6.23020067 | 0.2 | 3.40 | 6.00856964 | 6.29127223 | 5.96777939 | 38506 |
| 1707868200 | 6.02560382 | -0.15 | -2.40 | 6.1990703 | 6.1990703 | 5.89592566 | 19708 |
| 1707781800 | 6.17405835 | 0.3 | 5.13 | 11.82651036 | 12.88475712 | 5.86092734 | 34140 |
| 1707695400 | 5.87269187 | 0.04 | 0.61 | 5.84582477 | 6.06179178 | 5.83074021 | 32196 |
| 1707609000 | 5.83703107 | 0.03 | 0.54 | 5.88476294 | 5.92480506 | 5.69621069 | 15906 |
| 1707522600 | 5.8058772 | 0.05 | 0.82 | 5.76318322 | 5.90785498 | 5.71420378 | 20814 |
| 1707436200 | 5.7585637 | 0.1 | 1.79 | 5.65582308 | 5.77415027 | 5.63634415 | 15751 |
| 1707349800 | 5.65736922 | 0.14 | 2.52 | 5.52294308 | 5.66299838 | 5.43404961 | 11947 |
| 1707263400 | 5.51826172 | 0.04 | 0.72 | 5.47062343 | 5.54147193 | 5.418803 | 15592 |
| 1707177000 | 5.47872857 | -0.04 | -0.64 | 11.82651036 | 12.88475712 | 5.43945074 | 55982 |
| 1707090600 | 5.51386746 | -0.12 | -2.18 | 5.60503752 | 5.62456557 | 5.47560846 | 10372 |
| 1707004200 | 5.63679379 | 0.01 | 0.10 | 5.71443402 | 5.75522289 | 5.62985016 | 16450 |
| 1706917800 | 5.63102663 | 0.12 | 2.16 | 5.51229002 | 5.65554114 | 5.50299658 | 29718 |
| 1706831400 | 5.51198208 | 0.02 | 0.44 | 5.5353632 | 5.5353632 | 5.38271662 | 64756 |
| 1706745000 | 5.48807168 | -0.3 | -5.20 | 5.80646008 | 5.80646008 | 5.43025242 | 46700 |
| 1706658600 | 5.78897748 | -0.1 | -1.72 | 5.93588287 | 6.02572608 | 5.78897748 | 34676 |
| 1706572200 | 5.89049949 | 0.15 | 2.57 | 11.82651036 | 12.88475712 | 5.65412993 | 24190 |
| 1706485800 | 5.74292823 | -0.05 | -0.85 | 5.79385195 | 5.9129788 | 5.67386254 | 19534 |
| 1706399400 | 5.79244486 | 0.03 | 0.46 | 5.78659302 | 5.86397682 | 5.66604883 | 32236 |
| 1706313000 | 5.76589157 | 0.19 | 3.43 | 5.61020323 | 5.8217985 | 5.5400197 | 15744 |
| 1706226600 | 5.57460937 | -0.09 | -1.63 | 5.63900671 | 5.64296219 | 5.46357871 | 20085 |
| 1706140200 | 5.66716861 | 0.14 | 2.48 | 5.54801423 | 5.75279404 | 5.53545505 | 36934 |
| 1706053800 | 5.52977867 | -0.18 | -3.23 | 5.73479048 | 5.8224649 | 5.30254252 | 55556 |
| 1705967400 | 5.71449675 | -0.43 | -6.98 | 11.82651036 | 12.88475712 | 5.68231891 | 43258 |
| 1705881000 | 6.14352104 | -0 | -0.02 | 6.12989583 | 6.27657248 | 6.08047343 | 16249 |
| 1705794600 | 6.14488919 | 0.18 | 3.00 | 5.97192924 | 6.20486581 | 5.93975992 | 39220 |
| 1705708200 | 5.96566152 | -0.01 | -0.13 | 5.98190471 | 6.14528078 | 5.64189063 | 41064 |
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
