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 | -0.73793813 | -18.9569394062 | 3.89270712 | 17.64545782 | 2.8187344 | 31564.6645999 | CX |
| 4 | -0.72727151 | -18.7342586972 | 3.8820405 | 17.64545782 | 2.8187344 | 23118.8119357 | CX |
| 12 | 0.3575248 | 12.7813224629 | 2.79724419 | 17.69371258 | 2.78883211 | 25763.2153112 | CX |
| 26 | 0.71815284 | 29.4733678097 | 2.43661615 | 17.69371258 | 2.39066577 | 27663.5330531 | CX |
| 52 | -2.60002381 | -45.1801463643 | 5.7547928 | 118.26776346 | 2.28011853 | 16964.9891214 | CX |
| 156 | -32.07583956 | -91.0453746902 | 35.23060855 | 176.92191258 | 2.28011853 | 33804.1862679 | CX |
| 260 | -7.108864 | -69.2626480986 | 10.26363299 | 176.92191258 | 2.28011853 | 42927.132787 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 3.08587465 | 0.08 | 2.66 | 3.00676934 | 3.12095813 | 2.94126036 | 10648 |
| 1713397800 | 3.00603181 | -0.13 | -4.05 | 3.11475424 | 3.19726117 | 2.91659099 | 51361 |
| 1713311400 | 3.13284628 | -0.02 | -0.50 | 3.13753809 | 3.18542704 | 3.00304156 | 23021 |
| 1713225000 | 3.14860061 | -0.06 | -1.95 | 3.82365567 | 3.91384058 | 3.03920418 | 18679 |
| 1713138600 | 3.21117992 | 0.16 | 5.25 | 3.06897062 | 3.25004986 | 2.93913724 | 17086 |
| 1713052200 | 3.05094536 | -0.35 | -10.34 | 3.38643875 | 3.43782054 | 2.8187344 | 56017 |
| 1712965800 | 3.4027709 | -0.49 | -12.66 | 3.89270712 | 17.64545782 | 3.24163333 | 44138 |
| 1712879400 | 3.89593935 | 0.01 | 0.28 | 3.89952839 | 3.99047061 | 3.83905641 | 9563 |
| 1712793000 | 3.88523871 | 0.07 | 1.90 | 3.82365567 | 3.91384058 | 3.67828628 | 21770 |
| 1712706600 | 3.8126249 | -0.19 | -4.68 | 3.99006408 | 4.01514853 | 3.79712146 | 17388 |
| 1712620200 | 3.99973201 | 0.22 | 5.80 | 3.64506562 | 4.12361743 | 3.06727535 | 18199 |
| 1712533800 | 3.78031796 | 0.08 | 2.06 | 3.69958129 | 3.81372574 | 3.69880492 | 13139 |
| 1712447400 | 3.70395564 | 0.03 | 0.70 | 3.69443771 | 3.76838392 | 3.68698533 | 5275 |
| 1712361000 | 3.6780624 | -0.06 | -1.64 | 3.74495937 | 3.75936127 | 3.57226924 | 23390 |
| 1712274600 | 3.73935479 | 0.06 | 1.60 | 3.67694131 | 3.89769688 | 3.58267322 | 20864 |
| 1712188200 | 3.68045568 | 0 | 0.08 | 3.66144685 | 3.78713378 | 3.59130841 | 22612 |
| 1712101800 | 3.67756035 | -0.34 | -8.54 | 4.01683743 | 4.01740722 | 3.63822624 | 37557 |
| 1712015400 | 4.02106065 | -0.1 | -2.44 | 3.64506562 | 17.38721388 | 3.06727535 | 30793 |
| 1711929000 | 4.12148371 | 0.16 | 4.16 | 3.94954502 | 4.14770031 | 3.94954502 | 16232 |
| 1711842600 | 3.95699277 | -0.04 | -1.08 | 3.99514829 | 4.05540297 | 3.94082963 | 17794 |
| 1711756200 | 4.00022596 | -0.08 | -1.88 | 4.08826207 | 4.11124744 | 3.97109747 | 24065 |
| 1711669800 | 4.07670411 | 0.03 | 0.73 | 4.06999742 | 4.12877724 | 3.98760835 | 15533 |
| 1711583400 | 4.04732484 | -0.08 | -1.95 | 4.12499925 | 4.25126158 | 3.99401688 | 20457 |
| 1711497000 | 4.12786558 | 0.08 | 1.86 | 4.06895104 | 4.20821729 | 4.06165576 | 25302 |
| 1711410600 | 4.05245467 | 0.16 | 4.11 | 3.64506562 | 4.11686163 | 3.06727535 | 27194 |
| 1711324200 | 3.89246415 | 0.12 | 3.27 | 3.76218895 | 3.90733938 | 3.72058412 | 17647 |
| 1711237800 | 3.76927669 | 0.01 | 0.34 | 3.74862267 | 3.86131339 | 3.68645448 | 10450 |
| 1711151400 | 3.7565351 | -0.15 | -3.82 | 3.8820405 | 4.00761853 | 3.66194526 | 31140 |
| 1711065000 | 3.9058362 | 0.03 | 0.81 | 3.88140804 | 3.97564949 | 3.77645133 | 14166 |
| 1710978600 | 3.87449909 | 0.39 | 11.13 | 3.51430416 | 3.90560331 | 3.37095688 | 49297 |
| 1710892200 | 3.48653694 | -0.44 | -11.24 | 3.94775143 | 3.96636507 | 3.45308003 | 42589 |
| 1710805800 | 3.92788402 | -0.15 | -3.63 | 3.64506562 | 17.69371258 | 3.06727535 | 33832 |
| 1710719400 | 4.07571854 | 0.15 | 3.76 | 3.99687843 | 4.12351588 | 3.79801167 | 22525 |
| 1710633000 | 3.92806164 | -0.36 | -8.43 | 4.27189056 | 4.31614922 | 3.87828962 | 26780 |
| 1710546600 | 4.28960268 | -0.23 | -5.06 | 3.64506562 | 4.33374462 | 3.06727535 | 51388 |
| 1710460200 | 4.51830955 | -0.2 | -4.20 | 4.71217984 | 4.71217984 | 4.31494081 | 31853 |
| 1710373800 | 4.71643455 | 0.07 | 1.41 | 4.65632856 | 4.79355174 | 4.60698033 | 73117 |
| 1710287400 | 4.6508742 | 0.06 | 1.36 | 4.58473712 | 4.72551771 | 4.43793139 | 39962 |
| 1710201000 | 4.58859189 | 0.21 | 4.89 | 3.64506562 | 4.65771668 | 3.06727535 | 53552 |
| 1710114600 | 4.37469932 | -0.1 | -2.28 | 4.51422878 | 4.55388009 | 4.29879714 | 34857 |
| 1710028200 | 4.47697099 | -0.03 | -0.77 | 4.48977191 | 4.57723957 | 4.44872568 | 10351 |
| 1709941800 | 4.51170231 | -0.05 | -1.01 | 4.57252425 | 4.60889154 | 4.37506839 | 13729 |
| 1709855400 | 4.55758937 | 0.15 | 3.49 | 4.4302713 | 4.63778452 | 4.25340724 | 24815 |
| 1709769000 | 4.40401065 | 0.33 | 7.98 | 4.02785683 | 4.45543403 | 3.90724161 | 26839 |
| 1709682600 | 4.07839967 | -0.1 | -2.29 | 4.16084719 | 4.4018533 | 3.50279046 | 63320 |
| 1709596200 | 4.17388042 | 0.09 | 2.25 | 3.64506562 | 4.32891112 | 3.06727535 | 56581 |
| 1709509800 | 4.08186011 | -0.04 | -0.92 | 4.132895 | 4.17169872 | 3.8443691 | 30613 |
| 1709423400 | 4.11974026 | 0.04 | 1.03 | 4.06801249 | 4.17362322 | 4.05201189 | 20603 |
| 1709337000 | 4.07769024 | 0.11 | 2.83 | 3.89520231 | 4.1789757 | 3.89520231 | 11305 |
| 1709250600 | 3.96535886 | 0.09 | 2.29 | 3.8594583 | 4.12943386 | 3.812104 | 41868 |
| 1709164200 | 3.87661972 | 0.07 | 1.78 | 3.81531723 | 4.01456898 | 3.62827357 | 35125 |
| 1709077800 | 3.80876453 | 0.02 | 0.40 | 3.78394462 | 3.90074899 | 3.65626101 | 23949 |
| 1708991400 | 3.79343112 | 0.06 | 1.56 | 3.64506562 | 3.82906926 | 3.06727535 | 49975 |
| 1708905000 | 3.73526976 | 0.06 | 1.50 | 3.6647541 | 3.79571316 | 3.664188 | 31010 |
| 1708818600 | 3.68011329 | 0.22 | 6.35 | 3.43375632 | 3.81314168 | 3.38659484 | 88834 |
| 1708732200 | 3.46036883 | 0.08 | 2.44 | 3.36846016 | 3.5021595 | 3.30568122 | 19379 |
| 1708645800 | 3.37795437 | 0.06 | 1.80 | 3.30838365 | 3.43345403 | 3.24611956 | 6995 |
| 1708559400 | 3.31806654 | -0.03 | -0.95 | 3.36865899 | 3.40003076 | 3.19091892 | 19254 |
| 1708473000 | 3.34990404 | -0.05 | -1.49 | 3.40274194 | 3.4216882 | 3.23733521 | 17965 |
| 1708386600 | 3.40059919 | 0.09 | 2.85 | 3.64506562 | 3.64528522 | 3.06727535 | 34920 |
| 1708300200 | 3.3065072 | 0.08 | 2.54 | 3.21969555 | 3.33323899 | 3.18319404 | 3802 |
| 1708213800 | 3.22471406 | 0.03 | 1.07 | 3.18704528 | 3.27189246 | 3.09699544 | 12363 |
| 1708127400 | 3.19055556 | 0 | 0.09 | 3.19634477 | 3.31165479 | 3.13343651 | 14893 |
| 1708041000 | 3.18764843 | 0.02 | 0.54 | 3.16548577 | 3.24526367 | 3.14680724 | 13532 |
| 1707954600 | 3.17054378 | 0.08 | 2.68 | 3.07919481 | 3.2254941 | 3.05807059 | 10405 |
| 1707868200 | 3.08772761 | 0 | 0.09 | 3.08574192 | 3.1244342 | 3.03139641 | 11927 |
| 1707781800 | 3.08505915 | 0.13 | 4.26 | 3.64506562 | 3.64528522 | 2.90978012 | 25472 |
| 1707695400 | 2.95902042 | -0.01 | -0.21 | 2.96418586 | 3.05407267 | 2.91744067 | 6563 |
| 1707609000 | 2.96537673 | 0.02 | 0.81 | 2.9479088 | 3.0700547 | 2.88698901 | 7206 |
| 1707522600 | 2.9415464 | 0.04 | 1.49 | 2.90314965 | 2.99797082 | 2.90095755 | 14814 |
| 1707436200 | 2.89830952 | 0 | 0.17 | 2.91041423 | 2.93644255 | 2.88363131 | 8842 |
| 1707349800 | 2.89349039 | 0.04 | 1.41 | 2.85209568 | 2.96401439 | 2.83792033 | 10226 |
| 1707263400 | 2.85321157 | 0.02 | 0.53 | 2.84077771 | 2.88445843 | 2.8173263 | 9481 |
| 1707177000 | 2.83804945 | 0.04 | 1.27 | 3.64506562 | 10.69488174 | 2.80683055 | 13017 |
| 1707090600 | 2.80246107 | -0.03 | -1.16 | 2.82972768 | 2.85378912 | 2.78971366 | 4421 |
| 1707004200 | 2.83539567 | -0.04 | -1.50 | 2.88768385 | 2.92396185 | 2.83539567 | 43125 |
| 1706917800 | 2.87868735 | 0.05 | 1.83 | 2.82889776 | 2.88933216 | 2.80986359 | 4030 |
| 1706831400 | 2.82691728 | -0.02 | -0.63 | 2.8499232 | 2.86121852 | 2.79238776 | 22438 |
| 1706745000 | 2.84479603 | -0.08 | -2.62 | 2.93706722 | 2.94037154 | 2.82451474 | 50073 |
| 1706658600 | 2.92147698 | -0.01 | -0.50 | 2.92379585 | 2.98497561 | 2.89322415 | 17989 |
| 1706572200 | 2.93606768 | 0.09 | 3.08 | 3.64506562 | 3.64528522 | 2.83201604 | 11046 |
| 1706485800 | 2.84828044 | -0.03 | -1.15 | 2.87534429 | 2.92502893 | 2.81703094 | 38906 |
| 1706399400 | 2.88143276 | -0.01 | -0.41 | 2.89824231 | 2.91200208 | 2.8477033 | 50232 |
| 1706313000 | 2.89340015 | 0.09 | 3.33 | 2.79724419 | 2.91753 | 2.78883211 | 10603 |
| 1706226600 | 2.80015995 | -0.04 | -1.30 | 2.81792733 | 2.83830085 | 2.73250896 | 24217 |
| 1706140200 | 2.8370065 | 0.04 | 1.46 | 2.79755556 | 2.8457234 | 2.76304238 | 28219 |
| 1706053800 | 2.79620178 | -0.1 | -3.49 | 2.91567837 | 2.96990518 | 2.69561517 | 30300 |
| 1705967400 | 2.89739925 | -0.2 | -6.47 | 3.64506562 | 3.64528522 | 2.89599266 | 10294 |
| 1705881000 | 3.0979589 | -0.05 | -1.49 | 3.20981844 | 3.21164953 | 3.09497995 | 19028 |
| 1705794600 | 3.1447374 | 0.01 | 0.46 | 3.1284654 | 3.20326529 | 3.07182721 | 13693 |
| 1705708200 | 3.13033338 | 0.03 | 0.81 | 3.11293247 | 3.16690999 | 2.9996869 | 12077 |
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
