We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.4598540146 | 2.74 | 2.97 | 2.42 | 27540.8594614 | CX |
| 4 | -1.37 | -33.0120481928 | 4.15 | 5.95 | 2.3 | 179204.103384 | CX |
| 12 | -0.19 | -6.39730639731 | 2.97 | 5.95 | 2.3 | 124016.250338 | CX |
| 26 | -0.93 | -25.0673854447 | 3.71 | 7.7 | 2.3 | 235078.496566 | CX |
| 52 | -1.67 | -37.5280898876 | 4.45 | 7.7 | 1.5 | 250442.6533 | CX |
| 156 | -26.34689989 | -90.455558228 | 29.12689989 | 59.45329702 | 1.5 | 187691.43332 | CX |
| 260 | -26.34689989 | -90.455558228 | 29.12689989 | 59.45329702 | 1.5 | 187691.43332 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 2.96 | 0.04 | 1.37 | 2.86 | 2.97 | 2.86 | 603 |
| 1713829800 | 2.92 | 0.06 | 2.10 | 2.63 | 2.92 | 2.42 | 41320 |
| 1713743400 | 2.86 | 0.17 | 6.32 | 2.93 | 2.93 | 2.8 | 39491 |
| 1713657000 | 2.69 | 0.03 | 1.13 | 2.66 | 2.69 | 2.63 | 205 |
| 1713570600 | 2.66 | 0.05 | 1.92 | 2.63 | 2.73 | 2.42 | 53562 |
| 1713484200 | 2.61 | 0.01 | 0.38 | 2.6 | 2.64 | 2.53 | 597 |
| 1713397800 | 2.6 | -0.17 | -6.14 | 2.74 | 2.78 | 2.53 | 57003 |
| 1713311400 | 2.77 | 0.08 | 2.97 | 2.69 | 2.8 | 2.6 | 42605 |
| 1713225000 | 2.69 | -0.15 | -5.28 | 2.82 | 2.97 | 2.63 | 87520 |
| 1713138600 | 2.84 | 0.12 | 4.41 | 2.69 | 2.97 | 2.55 | 117114 |
| 1713052200 | 2.72 | -0.64 | -19.05 | 3.32 | 3.53 | 2.3 | 149826 |
| 1712965800 | 3.36 | -0.5 | -12.95 | 3.89 | 3.91 | 3.13 | 99524 |
| 1712879400 | 3.86 | -0.02 | -0.52 | 3.89 | 3.9 | 3.73 | 28143 |
| 1712793000 | 3.88 | -0.11 | -2.76 | 3.99 | 4 | 3.63 | 62230 |
| 1712706600 | 3.99 | -0.14 | -3.39 | 4.13 | 4.18 | 3.95 | 63834 |
| 1712620200 | 4.13 | 0.02 | 0.49 | 4.08 | 4.19 | 4.01 | 88534 |
| 1712533800 | 4.11 | -0.02 | -0.48 | 4.17 | 4.3 | 4.05 | 75970 |
| 1712447400 | 4.13 | 0.01 | 0.24 | 4.11 | 4.13 | 4.1 | 62 |
| 1712361000 | 4.12 | -0.07 | -1.67 | 4 | 4.26 | 3.96 | 61403 |
| 1712274600 | 4.19 | 0.18 | 4.49 | 4 | 4.28 | 4 | 87385 |
| 1712188200 | 4.01 | -0.2 | -4.75 | 4.2 | 4.26 | 3.89 | 240375 |
| 1712101800 | 4.21 | 0.14 | 3.44 | 4.08 | 4.94 | 3.79 | 714424 |
| 1712015400 | 4.07 | -0.14 | -3.33 | 4.2 | 4.25 | 3.8 | 97601 |
| 1711929000 | 4.21 | 0.02 | 0.48 | 4.2 | 4.22 | 4.14 | 10895 |
| 1711842600 | 4.19 | -0.44 | -9.50 | 4.32 | 4.33 | 4.07 | 200244 |
| 1711756200 | 4.63 | -0.03 | -0.64 | 4.64 | 4.75 | 4.57 | 21211 |
| 1711669800 | 4.66 | 0.25 | 5.67 | 4.49 | 5.95 | 4.33 | 2281629 |
| 1711583400 | 4.41 | 0.34 | 8.35 | 4.15 | 4.55 | 4 | 294388 |
| 1711497000 | 4.07 | 0.07 | 1.75 | 4.03 | 4.07 | 4.02 | 2219 |
| 1711410600 | 4 | 0.17 | 4.44 | 3.97 | 4.07 | 3.91 | 171581 |
| 1711324200 | 3.83 | 0.03 | 0.79 | 3.79 | 3.87 | 3.79 | 6166 |
| 1711237800 | 3.8 | 0.12 | 3.26 | 3.74 | 3.87 | 3.74 | 23130 |
| 1711151400 | 3.68 | -0.06 | -1.60 | 3.74 | 3.76 | 3.68 | 1387 |
| 1711065000 | 3.74 | -0.07 | -1.84 | 3.81 | 3.87 | 3.66 | 103026 |
| 1710978600 | 3.81 | 0.25 | 7.02 | 4.11 | 4.11 | 3.5 | 99135 |
| 1710892200 | 3.56 | -0.47 | -11.66 | 3.78 | 3.78 | 3.5 | 10034 |
| 1710805800 | 4.03 | -0.05 | -1.23 | 4.07 | 4.09 | 3.95 | 8469 |
| 1710719400 | 4.08 | -0.02 | -0.49 | 4.22 | 4.65 | 3.92 | 541390 |
| 1710633000 | 4.1 | -0.07 | -1.68 | 4.15 | 4.97 | 3.89 | 848585 |
| 1710546600 | 4.17 | 0 | 0.00 | 4.33 | 4.36 | 3.8 | 281036 |
| 1710460200 | 4.17 | -0.21 | -4.79 | 4.32 | 4.59 | 4.04 | 107118 |
| 1710373800 | 4.38 | 0.29 | 7.09 | 3.77 | 4.43 | 3.77 | 25071 |
| 1710287400 | 4.09 | 0.02 | 0.49 | 3.77 | 4.09 | 3.77 | 6040 |
| 1710201000 | 4.07 | 0.3 | 7.96 | 3.8 | 4.26 | 3.57 | 476868 |
| 1710114600 | 3.77 | -0.04 | -1.05 | 3.83 | 3.92 | 3.59 | 102483 |
| 1710028200 | 3.81 | 0.07 | 1.87 | 3.74 | 4.15 | 3.74 | 191155 |
| 1709941800 | 3.74 | 0.21 | 5.95 | 3.51 | 3.77 | 3.51 | 98831 |
| 1709855400 | 3.53 | 0.02 | 0.57 | 3.51 | 3.53 | 3.51 | 82 |
| 1709769000 | 3.51 | 0.1 | 2.93 | 3.4 | 3.59 | 3.25 | 117574 |
| 1709682600 | 3.41 | -0.41 | -10.73 | 3.77 | 3.93 | 3.1 | 297440 |
| 1709596200 | 3.82 | -0.05 | -1.29 | 3.82 | 3.84 | 3.75 | 6883 |
| 1709509800 | 3.87 | 0.11 | 2.93 | 3.77 | 3.91 | 3.77 | 1987 |
| 1709423400 | 3.76 | -0.01 | -0.27 | 3.76 | 3.81 | 3.7 | 4232 |
| 1709337000 | 3.77 | 0.09 | 2.45 | 3.44 | 3.84 | 3.44 | 63918 |
| 1709250600 | 3.68 | 0.17 | 4.84 | 3.44 | 3.75 | 3.44 | 100029 |
| 1709164200 | 3.51 | 0.07 | 2.03 | 3.43 | 3.52 | 3.43 | 12255 |
| 1709077800 | 3.44 | 0.11 | 3.30 | 3.4 | 3.5 | 3.31 | 68411 |
| 1708991400 | 3.33 | -0.04 | -1.19 | 3.33 | 3.35 | 3.33 | 42353 |
| 1708905000 | 3.37 | 0.14 | 4.33 | 3.21 | 3.37 | 3.21 | 12431 |
| 1708818600 | 3.23 | -0.01 | -0.31 | 3.21 | 3.26 | 3.21 | 1215 |
| 1708732200 | 3.24 | 0.03 | 0.93 | 3.21 | 3.25 | 3.21 | 6337 |
| 1708645800 | 3.21 | -0.1 | -3.02 | 3.32 | 3.32 | 3.14 | 68249 |
| 1708559400 | 3.31 | -0.12 | -3.50 | 3.31 | 3.32 | 3.3 | 6049 |
| 1708473000 | 3.43 | -0.03 | -0.87 | 3.32 | 3.5 | 3.32 | 306 |
| 1708386600 | 3.46 | 0.14 | 4.22 | 3.46 | 3.5 | 3.45 | 55707 |
| 1708300200 | 3.32 | 0 | 0.00 | 3.32 | 3.33 | 3.31 | 3480 |
| 1708213800 | 3.32 | -0.06 | -1.78 | 3.37 | 3.39 | 3.22 | 42479 |
| 1708127400 | 3.38 | -0.01 | -0.29 | 3.4 | 3.48 | 3.31 | 78311 |
| 1708041000 | 3.39 | -0.26 | -7.12 | 3.54 | 3.54 | 3.34 | 186060 |
| 1707954600 | 3.65 | 0.36 | 10.94 | 3.28 | 4.01 | 3.24 | 398245 |
| 1707868200 | 3.29 | 0.14 | 4.44 | 3.2 | 3.31 | 3.13 | 83694 |
| 1707781800 | 3.15 | 0.07 | 2.27 | 3.11 | 3.15 | 3.1 | 1248 |
| 1707695400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 3038 |
| 1707609000 | 3.08 | 0.04 | 1.32 | 3.01 | 3.14 | 2.99 | 43036 |
| 1707522600 | 3.04 | 0.02 | 0.66 | 3.01 | 3.06 | 3.01 | 950 |
| 1707436200 | 3.02 | 0.06 | 2.03 | 2.95 | 3.05 | 2.95 | 34710 |
| 1707349800 | 2.96 | 0.01 | 0.34 | 2.95 | 2.96 | 2.95 | 517 |
| 1707263400 | 2.95 | -0.02 | -0.67 | 2.93 | 2.98 | 2.92 | 13171 |
| 1707177000 | 2.97 | 0.04 | 1.37 | 2.92 | 2.98 | 2.88 | 9527 |
| 1707090600 | 2.93 | -0.11 | -3.62 | 3.04 | 3.04 | 2.92 | 52912 |
| 1707004200 | 3.04 | 0 | 0.00 | 3.04 | 3.08 | 2.97 | 54127 |
| 1706917800 | 3.04 | 0.09 | 3.05 | 2.95 | 3.05 | 2.93 | 71650 |
| 1706831400 | 2.95 | 0 | 0.00 | 2.96 | 3 | 2.89 | 115017 |
| 1706745000 | 2.95 | 0 | 0.00 | 2.97 | 3.1 | 2.89 | 238265 |
| 1706658600 | 2.95 | -0.05 | -1.67 | 2.97 | 3.03 | 2.94 | 107640 |
| 1706572200 | 3 | 0.08 | 2.74 | 2.92 | 3 | 2.91 | 55760 |
| 1706485800 | 2.92 | -0.07 | -2.34 | 2.99 | 3.03 | 2.88 | 77058 |
| 1706399400 | 2.99 | 0.03 | 1.01 | 2.97 | 3.01 | 2.93 | 72294 |
| 1706313000 | 2.96 | 0.18 | 6.47 | 2.86 | 3 | 2.83 | 96238 |
| 1706226600 | 2.78 | -0.03 | -1.07 | 2.84 | 2.86 | 2.77 | 28660 |
| 1706140200 | 2.81 | 0.06 | 2.18 | 2.86 | 2.86 | 2.75 | 78796 |
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
