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 | -0.03 | -0.810810810811 | 3.7 | 3.8 | 3.37 | 2096.69684997 | CX |
| 4 | -1.13 | -23.5416666667 | 4.8 | 4.98 | 3.18 | 4467.22005134 | CX |
| 12 | 0.25 | 7.30994152047 | 3.42 | 5.54 | 3.18 | 5961.08651646 | CX |
| 26 | 0.57 | 18.3870967742 | 3.1 | 5.54 | 3.04 | 9789.08317407 | CX |
| 52 | -1.97 | -34.9290780142 | 5.64 | 8.02 | 2.77 | 5731.57804916 | CX |
| 156 | -37.55 | -91.0965550704 | 41.22 | 61.52 | 2.77 | 5434.90289058 | CX |
| 260 | -7.68186065 | -67.6704981399 | 11.35186065 | 88 | 2.77 | 14268.4493995 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 3.8 | 0.1 | 2.70 | 3.68 | 3.8 | 3.68 | 74 |
| 1713829800 | 3.7 | 0.02 | 0.54 | 3.68 | 3.7 | 3.68 | 0 |
| 1713743400 | 3.68 | 0.07 | 1.94 | 3.72 | 3.77 | 3.64 | 1058 |
| 1713657000 | 3.61 | 0.04 | 1.12 | 3.58 | 3.61 | 3.58 | 8 |
| 1713570600 | 3.57 | 0.07 | 2.00 | 3.62 | 3.71 | 3.37 | 11914 |
| 1713484200 | 3.5 | -0.02 | -0.57 | 3.52 | 3.53 | 3.5 | 276 |
| 1713397800 | 3.52 | -0.18 | -4.86 | 3.7 | 3.7 | 3.46 | 1344 |
| 1713311400 | 3.7 | 0 | 0.00 | 3.7 | 3.71 | 3.52 | 5666 |
| 1713225000 | 3.7 | -0.07 | -1.86 | 3.66 | 3.89 | 3.56 | 6196 |
| 1713138600 | 3.77 | 0.17 | 4.72 | 3.6 | 3.8 | 3.42 | 2895 |
| 1713052200 | 3.6 | -0.34 | -8.63 | 3.94 | 4.04 | 3.18 | 12661 |
| 1712965800 | 3.94 | -0.61 | -13.41 | 4.55 | 4.6 | 3.67 | 24008 |
| 1712879400 | 4.55 | 0 | 0.00 | 4.55 | 4.67 | 4.48 | 1057 |
| 1712793000 | 4.55 | 0.1 | 2.25 | 4.45 | 4.57 | 4.3 | 2274 |
| 1712706600 | 4.45 | -0.24 | -5.12 | 4.69 | 4.69 | 4.45 | 1000 |
| 1712620200 | 4.69 | 0.3 | 6.83 | 4.41 | 4.71 | 4.37 | 4568 |
| 1712533800 | 4.39 | 0.06 | 1.39 | 4.37 | 4.44 | 4.34 | 3576 |
| 1712447400 | 4.33 | 0.01 | 0.23 | 4.32 | 4.34 | 4.32 | 18 |
| 1712361000 | 4.32 | -0.06 | -1.37 | 4.3 | 4.36 | 4.16 | 1564 |
| 1712274600 | 4.38 | 0.08 | 1.86 | 4.3 | 4.47 | 4.19 | 4561 |
| 1712188200 | 4.3 | 0.02 | 0.47 | 4.28 | 4.43 | 4.16 | 4504 |
| 1712101800 | 4.28 | -0.38 | -8.15 | 4.66 | 4.66 | 4.26 | 10666 |
| 1712015400 | 4.66 | -0.01 | -0.21 | 4.83 | 4.84 | 4.51 | 4382 |
| 1711929000 | 4.67 | 0.03 | 0.65 | 4.64 | 4.67 | 4.64 | 1 |
| 1711842600 | 4.64 | -0.17 | -3.53 | 4.79 | 4.79 | 4.63 | 5111 |
| 1711756200 | 4.81 | 0.02 | 0.42 | 4.79 | 4.84 | 4.77 | 727 |
| 1711669800 | 4.79 | 0.04 | 0.84 | 4.74 | 4.82 | 4.67 | 6048 |
| 1711583400 | 4.75 | -0.02 | -0.42 | 4.8 | 4.98 | 4.68 | 8912 |
| 1711497000 | 4.77 | -0.03 | -0.63 | 4.8 | 4.8 | 4.76 | 47 |
| 1711410600 | 4.8 | 0.35 | 7.87 | 4.52 | 4.84 | 4.52 | 15107 |
| 1711324200 | 4.45 | 0.03 | 0.68 | 4.42 | 4.45 | 4.42 | 359 |
| 1711237800 | 4.42 | -0.08 | -1.78 | 4.55 | 4.55 | 4.41 | 778 |
| 1711151400 | 4.5 | -0.05 | -1.10 | 4.53 | 4.57 | 4.5 | 7 |
| 1711065000 | 4.55 | 0.02 | 0.44 | 4.51 | 4.62 | 4.41 | 2178 |
| 1710978600 | 4.53 | 0.16 | 3.66 | 4.8 | 4.8 | 3.96 | 13561 |
| 1710892200 | 4.37 | -0.3 | -6.42 | 4.8 | 4.8 | 4.37 | 213 |
| 1710805800 | 4.67 | -0.13 | -2.71 | 4.69 | 4.69 | 4.67 | 0 |
| 1710719400 | 4.8 | 0.21 | 4.58 | 4.63 | 4.84 | 4.39 | 14268 |
| 1710633000 | 4.59 | -0.43 | -8.57 | 5.03 | 5.05 | 4.54 | 12659 |
| 1710546600 | 5.02 | -0.28 | -5.28 | 5.29 | 5.37 | 4.71 | 25917 |
| 1710460200 | 5.3 | -0.24 | -4.33 | 5.51 | 5.52 | 5.17 | 16853 |
| 1710373800 | 5.54 | 0.09 | 1.65 | 5.16 | 5.54 | 5.16 | 145 |
| 1710287400 | 5.45 | 0.04 | 0.74 | 5.16 | 5.48 | 5.16 | 175 |
| 1710201000 | 5.41 | 0.25 | 4.84 | 5.01 | 5.44 | 5.01 | 16681 |
| 1710114600 | 5.16 | -0.11 | -2.09 | 5.27 | 5.36 | 5.07 | 11454 |
| 1710028200 | 5.27 | -0.04 | -0.75 | 5.31 | 5.37 | 5.22 | 5389 |
| 1709941800 | 5.31 | 0.14 | 2.71 | 5.15 | 5.41 | 5.15 | 4803 |
| 1709855400 | 5.17 | -0.02 | -0.39 | 5.15 | 5.17 | 5.15 | 1 |
| 1709769000 | 5.19 | 0.45 | 9.49 | 4.72 | 5.26 | 4.6 | 14779 |
| 1709682600 | 4.74 | -0.04 | -0.84 | 4.75 | 5.16 | 4.14 | 65219 |
| 1709596200 | 4.78 | -0.03 | -0.62 | 4.77 | 4.83 | 4.73 | 5634 |
| 1709509800 | 4.81 | 0.08 | 1.69 | 4.75 | 4.82 | 4.75 | 230 |
| 1709423400 | 4.73 | -0.04 | -0.84 | 4.75 | 4.78 | 4.73 | 33 |
| 1709337000 | 4.77 | -0.01 | -0.21 | 4.47 | 4.8 | 4.47 | 9588 |
| 1709250600 | 4.78 | 0.3 | 6.70 | 4.47 | 4.81 | 4.47 | 14049 |
| 1709164200 | 4.48 | 0 | 0.00 | 4.47 | 4.52 | 4.47 | 510 |
| 1709077800 | 4.48 | 0.07 | 1.59 | 3.95 | 4.58 | 3.95 | 17948 |
| 1708991400 | 4.41 | 0.08 | 1.85 | 4.41 | 4.41 | 4.41 | 3626 |
| 1708905000 | 4.33 | 0.28 | 6.91 | 3.95 | 4.33 | 3.95 | 233 |
| 1708818600 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.95 | 134 |
| 1708732200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1708645800 | 3.95 | 0.02 | 0.51 | 3.77 | 4 | 3.77 | 4275 |
| 1708559400 | 3.93 | -0.01 | -0.25 | 3.77 | 3.94 | 3.77 | 103 |
| 1708473000 | 3.94 | 0.07 | 1.81 | 3.77 | 3.97 | 3.77 | 43 |
| 1708386600 | 3.87 | 0.13 | 3.48 | 3.88 | 3.88 | 3.86 | 5232 |
| 1708300200 | 3.74 | -0.03 | -0.80 | 3.77 | 3.77 | 3.74 | 267 |
| 1708213800 | 3.77 | 0.03 | 0.80 | 3.74 | 3.79 | 3.63 | 5261 |
| 1708127400 | 3.74 | 0.02 | 0.54 | 3.72 | 3.8 | 3.63 | 13706 |
| 1708041000 | 3.72 | 0.01 | 0.27 | 3.71 | 3.79 | 3.67 | 9635 |
| 1707954600 | 3.71 | 0.11 | 3.06 | 3.6 | 3.72 | 3.6 | 1224 |
| 1707868200 | 3.6 | 0.11 | 3.15 | 3.63 | 3.67 | 3.57 | 7119 |
| 1707781800 | 3.49 | -0.01 | -0.29 | 3.49 | 3.49 | 3.49 | 9892 |
| 1707695400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 2 |
| 1707609000 | 3.5 | 0.1 | 2.94 | 3.47 | 3.51 | 3.37 | 9909 |
| 1707522600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1707436200 | 3.4 | 0.04 | 1.19 | 3.35 | 3.43 | 3.35 | 4641 |
| 1707349800 | 3.36 | 0.01 | 0.30 | 3.35 | 3.36 | 3.35 | 16 |
| 1707263400 | 3.35 | 0.01 | 0.30 | 3.29 | 3.38 | 3.28 | 2726 |
| 1707177000 | 3.34 | 0.05 | 1.52 | 3.26 | 3.34 | 3.26 | 852 |
| 1707090600 | 3.29 | -0.03 | -0.90 | 3.32 | 3.33 | 3.28 | 1488 |
| 1707004200 | 3.32 | -0.04 | -1.19 | 3.36 | 3.4 | 3.31 | 956 |
| 1706917800 | 3.36 | 0.05 | 1.51 | 3.31 | 3.37 | 3.31 | 1722 |
| 1706831400 | 3.31 | -0.02 | -0.60 | 3.33 | 3.35 | 3.27 | 199 |
| 1706745000 | 3.33 | -0.09 | -2.63 | 3.42 | 3.45 | 3.3 | 5893 |
| 1706658600 | 3.42 | -0.02 | -0.58 | 3.42 | 3.5 | 3.4 | 7144 |
| 1706572200 | 3.44 | 0.14 | 4.24 | 3.34 | 3.44 | 3.32 | 7501 |
| 1706485800 | 3.3 | -0.07 | -2.08 | 3.37 | 3.6 | 3.28 | 6951 |
| 1706399400 | 3.37 | 0 | 0.00 | 3.37 | 3.41 | 3.34 | 4691 |
| 1706313000 | 3.37 | 0.08 | 2.43 | 3.38 | 3.41 | 3.28 | 2546 |
| 1706226600 | 3.29 | 0.02 | 0.61 | 3.38 | 3.38 | 3.27 | 199 |
| 1706140200 | 3.27 | 0.06 | 1.87 | 3.38 | 3.5 | 3.24 | 8644 |
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
