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 | -0.28 | -16.5680473373 | 1.69 | 1.74 | 1.17 | 19922.9007972 | CX |
| 4 | -0.5 | -26.1780104712 | 1.91 | 2.52 | 1.17 | 19354.1505043 | CX |
| 12 | -0.12 | -7.8431372549 | 1.53 | 2.61 | 1.17 | 37649.6197447 | CX |
| 26 | 0.07 | 5.22388059701 | 1.34 | 3 | 1.17 | 72363.6739422 | CX |
| 52 | -0.23 | -14.0243902439 | 1.64 | 3 | 0.79 | 91566.9191178 | CX |
| 156 | -11.12 | -88.7470071828 | 12.53 | 17.24 | 0.79 | 122116.461724 | CX |
| 260 | 0.86052599 | 156.609043256 | 0.54947401 | 27.65 | 0.18027884 | 549988.323949 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713570600 | 1.4 | 0.06 | 4.48 | 1.34 | 1.44 | 1.29 | 21096 |
| 1713484200 | 1.34 | -0.01 | -0.74 | 1.35 | 1.36 | 1.24 | 191 |
| 1713397800 | 1.35 | -0.02 | -1.46 | 1.32 | 1.38 | 1.24 | 13789 |
| 1713311400 | 1.37 | 0.05 | 3.79 | 1.32 | 1.37 | 1.24 | 12428 |
| 1713225000 | 1.32 | -0.1 | -7.04 | 1.4 | 1.47 | 1.24 | 17916 |
| 1713138600 | 1.42 | 0.01 | 0.71 | 1.41 | 1.48 | 1.3 | 24501 |
| 1713052200 | 1.41 | -0.27 | -16.07 | 1.69 | 1.74 | 1.17 | 49536 |
| 1712965800 | 1.68 | -0.38 | -18.45 | 2.05 | 2.09 | 1.55 | 83863 |
| 1712879400 | 2.06 | 0.01 | 0.49 | 2.05 | 2.08 | 1.97 | 11057 |
| 1712793000 | 2.05 | 0.06 | 3.02 | 1.99 | 2.05 | 1.84 | 13676 |
| 1712706600 | 1.99 | -0.05 | -2.45 | 2.04 | 2.12 | 1.84 | 18607 |
| 1712620200 | 2.04 | 0.05 | 2.51 | 1.99 | 2.07 | 1.97 | 43022 |
| 1712533800 | 1.99 | 0.13 | 6.99 | 1.88 | 2.03 | 1.84 | 43109 |
| 1712447400 | 1.86 | 0.01 | 0.54 | 1.85 | 1.86 | 1.84 | 67 |
| 1712361000 | 1.85 | -0.02 | -1.07 | 1.84 | 1.87 | 1.79 | 15982 |
| 1712274600 | 1.87 | 0.02 | 1.08 | 1.84 | 1.93 | 1.82 | 3515 |
| 1712188200 | 1.85 | -0.01 | -0.54 | 1.86 | 1.92 | 1.79 | 15067 |
| 1712101800 | 1.86 | -0.12 | -6.06 | 1.98 | 2.52 | 1.61 | 16990 |
| 1712015400 | 1.98 | -0.09 | -4.35 | 2.1 | 2.13 | 1.91 | 33360 |
| 1711929000 | 2.07 | -0.01 | -0.48 | 2.08 | 2.21 | 2.07 | 2052 |
| 1711842600 | 2.08 | -0.07 | -3.26 | 2.15 | 2.16 | 2.08 | 15632 |
| 1711756200 | 2.15 | 0.09 | 4.37 | 2.06 | 2.15 | 2.04 | 1654 |
| 1711669800 | 2.06 | 0.01 | 0.49 | 2.05 | 2.12 | 2 | 12288 |
| 1711583400 | 2.05 | -0.07 | -3.30 | 2.01 | 2.14 | 2 | 19424 |
| 1711497000 | 2.12 | 0.11 | 5.47 | 2.01 | 2.12 | 1.9 | 1609 |
| 1711410600 | 2.01 | 0.11 | 5.79 | 1.93 | 2.05 | 1.93 | 48391 |
| 1711324200 | 1.9 | 0 | 0.00 | 1.9 | 1.91 | 1.83 | 559 |
| 1711237800 | 1.9 | -0.01 | -0.52 | 1.91 | 1.95 | 1.83 | 2519 |
| 1711151400 | 1.91 | 0 | 0.00 | 1.91 | 1.93 | 1.83 | 265 |
| 1711065000 | 1.91 | 0 | 0.00 | 1.9 | 1.96 | 1.83 | 14696 |
| 1710978600 | 1.91 | 0.09 | 4.95 | 2.06 | 2.06 | 1.67 | 47966 |
| 1710892200 | 1.82 | -0.08 | -4.21 | 1.95 | 1.96 | 1.71 | 2818 |
| 1710805800 | 1.9 | -0.16 | -7.77 | 2.04 | 2.04 | 1.9 | 835 |
| 1710719400 | 2.06 | 0.06 | 3.00 | 2.01 | 2.1 | 1.88 | 19927 |
| 1710633000 | 2 | -0.24 | -10.71 | 2.24 | 2.26 | 1.95 | 23412 |
| 1710546600 | 2.24 | -0.17 | -7.05 | 2.45 | 2.47 | 2.06 | 634386 |
| 1710460200 | 2.41 | 0.02 | 0.84 | 2.44 | 2.47 | 2.3 | 16120 |
| 1710373800 | 2.39 | 0.04 | 1.70 | 2.35 | 2.39 | 2.34 | 1258 |
| 1710287400 | 2.35 | -0.05 | -2.08 | 2.53 | 2.53 | 2.3 | 1132 |
| 1710201000 | 2.4 | -0.15 | -5.88 | 2.53 | 2.61 | 2.28 | 248755 |
| 1710114600 | 2.55 | 0.17 | 7.14 | 2.38 | 2.56 | 2.31 | 32933 |
| 1710028200 | 2.38 | 0.03 | 1.28 | 2.35 | 2.42 | 2.29 | 40002 |
| 1709941800 | 2.35 | -0.03 | -1.26 | 2.38 | 2.38 | 2.23 | 61645 |
| 1709855400 | 2.38 | 0.23 | 10.70 | 2.15 | 2.57 | 2.14 | 405 |
| 1709769000 | 2.15 | 0.13 | 6.44 | 2.04 | 2.17 | 1.98 | 34549 |
| 1709682600 | 2.02 | -0.28 | -12.17 | 2.26 | 2.35 | 1.82 | 272478 |
| 1709596200 | 2.3 | 0.08 | 3.60 | 2.21 | 2.31 | 2.2 | 1766 |
| 1709509800 | 2.22 | 0 | 0.00 | 2.15 | 2.27 | 2.11 | 1527 |
| 1709423400 | 2.22 | 0.07 | 3.26 | 2.15 | 2.22 | 2.14 | 3713 |
| 1709337000 | 2.15 | 0.11 | 5.39 | 2 | 2.16 | 2 | 27434 |
| 1709250600 | 2.04 | 0.11 | 5.70 | 2.02 | 2.06 | 1.97 | 53918 |
| 1709164200 | 1.93 | -0.09 | -4.46 | 2.02 | 2.11 | 1.93 | 4243 |
| 1709077800 | 2.02 | 0.07 | 3.59 | 1.95 | 2.07 | 1.83 | 62050 |
| 1708991400 | 1.95 | 0.03 | 1.56 | 1.9 | 1.95 | 1.9 | 221 |
| 1708905000 | 1.92 | -0.03 | -1.54 | 1.83 | 1.95 | 1.83 | 2221 |
| 1708818600 | 1.95 | 0.12 | 6.56 | 1.83 | 1.95 | 1.83 | 544 |
| 1708732200 | 1.83 | 0 | 0.00 | 1.83 | 1.87 | 1.83 | 40 |
| 1708645800 | 1.83 | -0.04 | -2.14 | 1.9 | 1.9 | 1.83 | 16807 |
| 1708559400 | 1.87 | 0.03 | 1.63 | 1.9 | 1.96 | 1.87 | 3583 |
| 1708473000 | 1.84 | -0.16 | -8.00 | 2 | 2 | 1.84 | 2259 |
| 1708386600 | 2 | 0.04 | 2.04 | 1.93 | 2 | 1.93 | 1065 |
| 1708300200 | 1.96 | 0.06 | 3.16 | 1.9 | 1.96 | 1.89 | 174 |
| 1708213800 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.83 | 20136 |
| 1708127400 | 1.93 | 0.04 | 2.12 | 1.89 | 1.95 | 1.86 | 27945 |
| 1708041000 | 1.89 | 0.06 | 3.28 | 1.83 | 1.93 | 1.83 | 56618 |
| 1707954600 | 1.83 | 0.07 | 3.98 | 1.76 | 1.84 | 1.74 | 39051 |
| 1707868200 | 1.76 | -0.05 | -2.76 | 1.81 | 1.82 | 1.72 | 36134 |
| 1707781800 | 1.81 | 0.01 | 0.56 | 1.76 | 1.81 | 1.76 | 3662 |
| 1707695400 | 1.8 | 0.04 | 2.27 | 1.76 | 1.8 | 1.75 | 1992 |
| 1707609000 | 1.76 | -0.01 | -0.56 | 1.75 | 1.8 | 1.71 | 39488 |
| 1707522600 | 1.77 | 0.02 | 1.14 | 1.75 | 1.77 | 1.75 | 2 |
| 1707436200 | 1.75 | 0.02 | 1.16 | 1.73 | 1.8 | 1.7 | 31837 |
| 1707349800 | 1.73 | 0.03 | 1.76 | 1.7 | 1.76 | 1.7 | 146 |
| 1707263400 | 1.7 | -0.02 | -1.16 | 1.7 | 1.76 | 1.68 | 22629 |
| 1707177000 | 1.72 | 0.02 | 1.18 | 1.7 | 1.77 | 1.67 | 19260 |
| 1707090600 | 1.7 | 0.02 | 1.19 | 1.68 | 1.79 | 1.65 | 64480 |
| 1707004200 | 1.68 | 0.01 | 0.60 | 1.67 | 1.72 | 1.65 | 52606 |
| 1706917800 | 1.67 | 0.09 | 5.70 | 1.58 | 1.71 | 1.58 | 298531 |
| 1706831400 | 1.58 | 0.06 | 3.95 | 1.52 | 1.59 | 1.51 | 18093 |
| 1706745000 | 1.52 | -0.03 | -1.94 | 1.55 | 1.59 | 1.51 | 36248 |
| 1706658600 | 1.55 | -0.03 | -1.90 | 1.58 | 1.61 | 1.55 | 10733 |
| 1706572200 | 1.58 | 0.04 | 2.60 | 1.54 | 1.59 | 1.54 | 22811 |
| 1706485800 | 1.54 | -0.07 | -4.35 | 1.61 | 1.62 | 1.52 | 34398 |
| 1706399400 | 1.61 | 0.08 | 5.23 | 1.53 | 1.66 | 1.51 | 148676 |
| 1706313000 | 1.53 | 0.07 | 4.79 | 1.49 | 1.55 | 1.47 | 53723 |
| 1706226600 | 1.46 | -0.03 | -2.01 | 1.49 | 1.5 | 1.45 | 11217 |
| 1706140200 | 1.49 | 0.03 | 2.05 | 1.49 | 1.5 | 1.46 | 31167 |
| 1706053800 | 1.46 | -0.03 | -2.01 | 1.49 | 1.61 | 1.39 | 119698 |
| 1705967400 | 1.49 | -0.04 | -2.61 | 1.53 | 1.76 | 1.44 | 115419 |
| 1705881000 | 1.53 | -0.04 | -2.55 | 1.56 | 1.63 | 1.52 | 262661 |
| 1705794600 | 1.57 | 0.19 | 13.77 | 1.44 | 1.9 | 1.41 | 1633494 |
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
