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 | 0.2 | 13.8888888889 | 1.44 | 1.69 | 1.36 | 76374.9854003 | CX |
| 4 | -0.61 | -27.1111111111 | 2.25 | 2.76 | 1.24 | 143742.721736 | CX |
| 12 | -0.05 | -2.95857988166 | 1.69 | 2.9 | 1.24 | 239767.918211 | CX |
| 26 | 0.25 | 17.9856115108 | 1.39 | 2.9 | 1.24 | 301887.002254 | CX |
| 52 | -0.03 | -1.79640718563 | 1.67 | 2.9 | 0.854 | 220611.953332 | CX |
| 156 | -13.43 | -89.1174518912 | 15.07 | 20.64 | 0.779 | 395945.442662 | CX |
| 260 | 1.03389197 | 170.578827342 | 0.60610803 | 23 | 0.19997313 | 818531.69038 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 1.63 | -0.01 | -0.61 | 1.64 | 1.67 | 1.59 | 42786 |
| 1713829800 | 1.64 | 0.04 | 2.50 | 1.64 | 1.69 | 1.59 | 56516 |
| 1713743400 | 1.6 | -0.01 | -0.62 | 1.6 | 1.62 | 1.55 | 45432 |
| 1713657000 | 1.61 | 0.12 | 8.05 | 1.48 | 1.62 | 1.46 | 76676 |
| 1713570600 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.36 | 129801 |
| 1713484200 | 1.48 | 0.06 | 4.23 | 1.43 | 1.5 | 1.39 | 77634 |
| 1713397800 | 1.42 | -0.03 | -2.07 | 1.44 | 1.48 | 1.36 | 105775 |
| 1713311400 | 1.45 | 0.04 | 2.84 | 1.41 | 1.5 | 1.35 | 132417 |
| 1713225000 | 1.41 | -0.1 | -6.62 | 1.49 | 1.56 | 1.34 | 155808 |
| 1713138600 | 1.51 | 0.07 | 4.86 | 1.44 | 1.53 | 1.36 | 243985 |
| 1713052200 | 1.44 | -0.34 | -19.10 | 1.77 | 1.8 | 1.24 | 530317 |
| 1712965800 | 1.78 | -0.42 | -19.09 | 2.21 | 2.27 | 1.61 | 319390 |
| 1712879400 | 2.2 | 0 | 0.00 | 2.2 | 2.23 | 2.12 | 97025 |
| 1712793000 | 2.2 | 0.04 | 1.85 | 2.16 | 2.21 | 2.04 | 310482 |
| 1712706600 | 2.16 | -0.05 | -2.26 | 2.21 | 2.31 | 2.14 | 138432 |
| 1712620200 | 2.21 | 0.05 | 2.31 | 2.15 | 2.24 | 2.14 | 142811 |
| 1712533800 | 2.16 | 0.12 | 5.88 | 2.03 | 2.19 | 2.03 | 171457 |
| 1712447400 | 2.04 | 0.03 | 1.49 | 2 | 2.05 | 2 | 44138 |
| 1712361000 | 2.01 | -0.02 | -0.99 | 2.04 | 2.05 | 1.94 | 83894 |
| 1712274600 | 2.03 | 0.03 | 1.50 | 2 | 2.1 | 1.95 | 51068 |
| 1712188200 | 2 | 0.01 | 0.50 | 1.99 | 2.06 | 1.91 | 94754 |
| 1712101800 | 1.99 | -0.13 | -6.13 | 2.12 | 2.76 | 1.9 | 152079 |
| 1712015400 | 2.12 | -0.13 | -5.78 | 2.27 | 2.3 | 2.05 | 200903 |
| 1711929000 | 2.25 | 0.02 | 0.90 | 2.24 | 2.27 | 2.22 | 70097 |
| 1711842600 | 2.23 | -0.03 | -1.33 | 2.26 | 2.33 | 2.23 | 120378 |
| 1711756200 | 2.26 | 0.03 | 1.35 | 2.23 | 2.34 | 2.19 | 143853 |
| 1711669800 | 2.23 | 0.03 | 1.36 | 2.21 | 2.25 | 2.16 | 127522 |
| 1711583400 | 2.2 | -0.06 | -2.65 | 2.25 | 2.31 | 2.15 | 159351 |
| 1711497000 | 2.26 | 0.08 | 3.67 | 2.19 | 2.3 | 2.19 | 158653 |
| 1711410600 | 2.18 | 0.08 | 3.81 | 2.1 | 2.23 | 2.09 | 587480 |
| 1711324200 | 2.1 | 0.05 | 2.44 | 2.05 | 2.11 | 2 | 120409 |
| 1711237800 | 2.05 | 0.01 | 0.49 | 2.05 | 2.12 | 1.97 | 121937 |
| 1711151400 | 2.04 | -0.04 | -1.92 | 2.1 | 2.15 | 1.85 | 404753 |
| 1711065000 | 2.08 | 0 | 0.00 | 2.07 | 2.12 | 2.02 | 99914 |
| 1710978600 | 2.08 | 0.17 | 8.90 | 1.91 | 2.1 | 1.81 | 187456 |
| 1710892200 | 1.91 | -0.21 | -9.91 | 2.12 | 2.15 | 1.84 | 305334 |
| 1710805800 | 2.12 | -0.11 | -4.93 | 2.23 | 2.28 | 2.07 | 88040 |
| 1710719400 | 2.23 | 0.05 | 2.29 | 2.2 | 2.28 | 2.06 | 135390 |
| 1710633000 | 2.18 | -0.25 | -10.29 | 2.43 | 2.46 | 2.12 | 199089 |
| 1710546600 | 2.43 | -0.22 | -8.30 | 2.66 | 2.69 | 2.25 | 473442 |
| 1710460200 | 2.65 | -0.02 | -0.75 | 2.67 | 2.71 | 2.46 | 184392 |
| 1710373800 | 2.67 | 0.11 | 4.30 | 2.56 | 2.69 | 2.36 | 316590 |
| 1710287400 | 2.56 | -0.1 | -3.76 | 2.66 | 2.68 | 2.37 | 437463 |
| 1710201000 | 2.66 | -0.12 | -4.32 | 2.77 | 2.9 | 2.48 | 1013552 |
| 1710114600 | 2.78 | 0.17 | 6.51 | 2.61 | 2.8 | 2.52 | 218941 |
| 1710028200 | 2.61 | 0.05 | 1.95 | 2.56 | 2.65 | 2.5 | 200002 |
| 1709941800 | 2.56 | 0 | 0.00 | 2.56 | 2.58 | 2.4 | 242470 |
| 1709855400 | 2.56 | 0.2 | 8.47 | 2.35 | 2.77 | 2.31 | 478218 |
| 1709769000 | 2.36 | 0.15 | 6.79 | 2.21 | 2.37 | 2.12 | 248627 |
| 1709682600 | 2.21 | -0.25 | -10.16 | 2.46 | 2.55 | 1.91 | 521272 |
| 1709596200 | 2.46 | 0.07 | 2.93 | 2.39 | 2.55 | 2.37 | 347638 |
| 1709509800 | 2.39 | -0.07 | -2.85 | 2.46 | 2.48 | 2.17 | 256325 |
| 1709423400 | 2.46 | 0.13 | 5.58 | 2.37 | 2.54 | 2.32 | 457108 |
| 1709337000 | 2.33 | 0.18 | 8.37 | 2.18 | 2.34 | 2.16 | 199201 |
| 1709250600 | 2.15 | -0.03 | -1.38 | 2.16 | 2.24 | 2.08 | 272225 |
| 1709164200 | 2.18 | -0.01 | -0.46 | 2.19 | 2.29 | 1.96 | 501018 |
| 1709077800 | 2.19 | 0.04 | 1.86 | 2.15 | 2.26 | 2.13 | 235436 |
| 1708991400 | 2.15 | 0.07 | 3.37 | 2.08 | 2.15 | 2.03 | 325186 |
| 1708905000 | 2.08 | 0.01 | 0.48 | 2.06 | 2.09 | 2.05 | 145584 |
| 1708818600 | 2.07 | 0.07 | 3.50 | 2 | 2.13 | 1.97 | 310439 |
| 1708732200 | 2 | 0.02 | 1.01 | 1.99 | 2.06 | 1.97 | 248597 |
| 1708645800 | 1.98 | -0.04 | -1.98 | 2.02 | 2.04 | 1.98 | 197054 |
| 1708559400 | 2.02 | -0.07 | -3.35 | 2.11 | 2.12 | 1.93 | 250788 |
| 1708473000 | 2.09 | -0.05 | -2.34 | 2.15 | 2.18 | 1.96 | 391172 |
| 1708386600 | 2.14 | 0.07 | 3.38 | 2.08 | 2.17 | 2.06 | 462786 |
| 1708300200 | 2.07 | 0.03 | 1.47 | 2.04 | 2.15 | 2.03 | 236321 |
| 1708213800 | 2.04 | -0.04 | -1.92 | 2.08 | 2.1 | 1.97 | 179277 |
| 1708127400 | 2.08 | 0.04 | 1.96 | 2.04 | 2.1 | 1.99 | 142330 |
| 1708041000 | 2.04 | 0.03 | 1.49 | 2.01 | 2.1 | 1.99 | 491419 |
| 1707954600 | 2.01 | 0.13 | 6.91 | 1.88 | 2.06 | 1.86 | 366692 |
| 1707868200 | 1.88 | -0.07 | -3.59 | 1.95 | 1.96 | 1.84 | 184149 |
| 1707781800 | 1.95 | 0.04 | 2.09 | 1.91 | 1.96 | 1.84 | 353346 |
| 1707695400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.97 | 1.89 | 109426 |
| 1707609000 | 1.9 | -0.03 | -1.55 | 1.93 | 1.95 | 1.86 | 254810 |
| 1707522600 | 1.93 | 0.03 | 1.58 | 1.89 | 1.94 | 1.89 | 145809 |
| 1707436200 | 1.9 | 0.01 | 0.53 | 1.88 | 1.95 | 1.86 | 205535 |
| 1707349800 | 1.89 | 0.06 | 3.28 | 1.83 | 1.9 | 1.83 | 135810 |
| 1707263400 | 1.83 | 0.01 | 0.55 | 1.83 | 1.95 | 1.8 | 255880 |
| 1707177000 | 1.82 | -0.01 | -0.55 | 1.83 | 1.91 | 1.8 | 369448 |
| 1707090600 | 1.83 | 0.01 | 0.55 | 1.82 | 1.92 | 1.59 | 205448 |
| 1707004200 | 1.82 | 0.01 | 0.55 | 1.8 | 1.85 | 1.78 | 171048 |
| 1706917800 | 1.81 | 0.09 | 5.23 | 1.71 | 1.85 | 1.71 | 487595 |
| 1706831400 | 1.72 | 0.08 | 4.88 | 1.65 | 1.73 | 1.63 | 243835 |
| 1706745000 | 1.64 | -0.04 | -2.38 | 1.69 | 1.7 | 1.62 | 233518 |
| 1706658600 | 1.68 | -0.03 | -1.75 | 1.71 | 1.74 | 1.67 | 61693 |
| 1706572200 | 1.71 | 0.04 | 2.40 | 1.66 | 1.73 | 1.66 | 258883 |
| 1706485800 | 1.67 | -0.08 | -4.57 | 1.74 | 1.76 | 1.65 | 196987 |
| 1706399400 | 1.75 | 0.09 | 5.42 | 1.66 | 1.77 | 1.64 | 241954 |
| 1706313000 | 1.66 | 0.07 | 4.40 | 1.59 | 1.68 | 1.59 | 122275 |
| 1706226600 | 1.59 | -0.03 | -1.85 | 1.62 | 1.63 | 1.55 | 117390 |
| 1706140200 | 1.62 | 0.03 | 1.89 | 1.6 | 1.63 | 1.59 | 145693 |
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
