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 | -1.72 | -6.9918699187 | 24.6 | 25.21 | 19.9 | 5292706.32529 | CX |
| 4 | -6.65 | -22.5194717237 | 29.53 | 33.73 | 19.53 | 5814156.18003 | CX |
| 12 | 8.03 | 54.0740740741 | 14.85 | 53.83 | 13.95 | 7314361.85592 | CX |
| 26 | 17.888 | 358.333333333 | 4.992 | 53.83 | 3.99 | 10762946.0936 | CX |
| 52 | 18.346 | 404.631671813 | 4.534 | 53.83 | 3.232 | 9692303.08242 | CX |
| 156 | 2.92 | 14.629258517 | 19.96 | 53.83 | 2.885 | 10762079.9072 | CX |
| 260 | 2.92 | 14.629258517 | 19.96 | 53.83 | 2.885 | 10762079.9072 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 20.42 | -1.78 | -8.02 | 22.2 | 22.2 | 19.9 | 6426254 |
| 1715817000 | 22.2 | 1.61 | 7.82 | 20.63 | 23.07 | 20.41 | 6142869 |
| 1715730600 | 20.59 | -0.8 | -3.74 | 21.38 | 21.58 | 20.5 | 4380172 |
| 1715644200 | 21.39 | -0.6 | -2.73 | 21.99 | 22.24 | 20.6 | 6086015 |
| 1715557800 | 21.99 | -0.75 | -3.30 | 22.77 | 22.95 | 21.78 | 5016490 |
| 1715471400 | 22.74 | -0.44 | -1.90 | 23.1 | 23.69 | 22.65 | 4409873 |
| 1715385000 | 23.18 | -1.45 | -5.89 | 24.6 | 25.21 | 22.75 | 4587268 |
| 1715298600 | 24.63 | 0.32 | 1.32 | 24.45 | 25.22 | 23.37 | 7612007 |
| 1715212200 | 24.31 | -0.31 | -1.26 | 24.55 | 25.22 | 24 | 4543667 |
| 1715125800 | 24.62 | -0.91 | -3.56 | 25.47 | 26.12 | 24.47 | 4626297 |
| 1715039400 | 25.53 | -0.97 | -3.66 | 26.56 | 27.89 | 25.33 | 4891095 |
| 1714953000 | 26.5 | -1.13 | -4.09 | 27.58 | 27.89 | 26.34 | 5210957 |
| 1714866600 | 27.63 | 2.08 | 8.14 | 25.75 | 28.73 | 25.69 | 9350585 |
| 1714780200 | 25.55 | 3.56 | 16.19 | 21.85 | 26.06 | 21.62 | 6751883 |
| 1714693800 | 21.99 | -1.25 | -5.38 | 23.07 | 23.13 | 21.42 | 7445851 |
| 1714607400 | 23.24 | -0.42 | -1.78 | 23.46 | 23.91 | 19.53 | 7712696 |
| 1714521000 | 23.66 | -2.99 | -11.22 | 26.58 | 27.78 | 22.7 | 5697230 |
| 1714434600 | 26.65 | 0.72 | 2.78 | 33.17 | 33.51 | 24.31 | 6370910 |
| 1714348200 | 25.93 | 0.78 | 3.10 | 25.3 | 27.17 | 24.97 | 5671670 |
| 1714261800 | 25.15 | 0.2 | 0.80 | 24.89 | 25.26 | 23.8 | 4542465 |
| 1714175400 | 24.95 | -0.79 | -3.07 | 25.71 | 27.98 | 24.6 | 5908476 |
| 1714089000 | 25.74 | -1.5 | -5.51 | 27.2 | 27.28 | 24.6 | 4977587 |
| 1714002600 | 27.24 | -0.15 | -0.55 | 27.29 | 31.13 | 26.75 | 4427550 |
| 1713916200 | 27.39 | -1.96 | -6.68 | 29.22 | 30.21 | 26.87 | 6570776 |
| 1713829800 | 29.35 | 0.38 | 1.31 | 33.17 | 33.51 | 28.26 | 5119061 |
| 1713743400 | 28.97 | -3.46 | -10.67 | 32.43 | 33.73 | 28.58 | 6078298 |
| 1713657000 | 32.43 | 3.63 | 12.60 | 28.73 | 32.78 | 28.07 | 6605146 |
| 1713570600 | 28.8 | -0.6 | -2.04 | 29.53 | 29.85 | 26.73 | 5633211 |
| 1713484200 | 29.4 | -1.96 | -6.25 | 31.3 | 32.13 | 27.39 | 7258566 |
| 1713397800 | 31.36 | -2.14 | -6.39 | 33.17 | 33.51 | 30.42 | 4930184 |
| 1713311400 | 33.5 | -2.07 | -5.82 | 35.26 | 35.66 | 31.12 | 6149729 |
| 1713225000 | 35.57 | -3.86 | -9.79 | 38.84 | 41.82 | 35 | 6840966 |
| 1713138600 | 39.43 | 3.58 | 9.99 | 36.18 | 39.89 | 33.6 | 7009888 |
| 1713052200 | 35.85 | -4.06 | -10.17 | 39.35 | 41.76 | 31.36 | 5890884 |
| 1712965800 | 39.91 | -1.39 | -3.37 | 40.28 | 47.73 | 37.57 | 5041452 |
| 1712879400 | 41.3 | -4.8 | -10.41 | 46.1 | 47.06 | 39.85 | 4934006 |
| 1712793000 | 46.1 | 0.65 | 1.43 | 45.33 | 53.83 | 45.25 | 4703070 |
| 1712706600 | 45.45 | 0.14 | 0.31 | 46.17 | 47.8 | 43.11 | 4559643 |
| 1712620200 | 45.31 | 5.71 | 14.42 | 38.81 | 48.29 | 38.02 | 5379834 |
| 1712533800 | 39.6 | 3.74 | 10.43 | 36.15 | 45.8 | 35.16 | 6096892 |
| 1712447400 | 35.86 | 8.67 | 31.89 | 27.33 | 37.35 | 27.03 | 4034502 |
| 1712361000 | 27.19 | -0.91 | -3.24 | 27.62 | 28.4 | 24.98 | 3186725 |
| 1712274600 | 28.1 | 3.48 | 14.13 | 24.44 | 28.71 | 24.33 | 3482628 |
| 1712188200 | 24.62 | 0.18 | 0.74 | 24.26 | 26.06 | 23.35 | 4402322 |
| 1712101800 | 24.44 | -2.59 | -9.58 | 26.94 | 27.08 | 24.21 | 3569896 |
| 1712015400 | 27.03 | -1.65 | -5.75 | 28.58 | 29 | 26.18 | 3790535 |
| 1711929000 | 28.68 | 1.49 | 5.48 | 27.3 | 30.54 | 27.24 | 3499655 |
| 1711842600 | 27.19 | -0.47 | -1.70 | 27.63 | 27.84 | 27.01 | 2444514 |
| 1711756200 | 27.66 | -0.68 | -2.40 | 28.27 | 28.44 | 26.75 | 1981780 |
| 1711669800 | 28.34 | -0.18 | -0.63 | 28.59 | 28.89 | 28.04 | 2926723 |
| 1711583400 | 28.52 | -1 | -3.39 | 29.52 | 30.1 | 28.27 | 2577528 |
| 1711497000 | 29.52 | -1.58 | -5.08 | 31.13 | 31.48 | 29.29 | 3412223 |
| 1711410600 | 31.1 | -1.37 | -4.22 | 32.4 | 34.3 | 31.1 | 5508805 |
| 1711324200 | 32.47 | 3.06 | 10.40 | 29.33 | 32.6 | 28.77 | 2825730 |
| 1711237800 | 29.41 | -0.07 | -0.24 | 29.47 | 31.18 | 28.72 | 4293779 |
| 1711151400 | 29.48 | -0.15 | -0.51 | 29.63 | 32.85 | 28.55 | 5528974 |
| 1711065000 | 29.63 | -0.11 | -0.37 | 29.92 | 30.56 | 28.13 | 5966873 |
| 1710978600 | 29.74 | 3.4 | 12.91 | 25.88 | 30.35 | 24.56 | 7168699 |
| 1710892200 | 26.34 | 1.13 | 4.48 | 25.22 | 28.3 | 23.3 | 9833481 |
| 1710805800 | 25.21 | -1.57 | -5.86 | 26.76 | 28.23 | 24.81 | 5927577 |
| 1710719400 | 26.78 | 1.53 | 6.06 | 25.62 | 27.85 | 24.2 | 6119438 |
| 1710633000 | 25.25 | -3.56 | -12.36 | 28.95 | 29.04 | 24.64 | 7642657 |
| 1710546600 | 28.81 | -0.27 | -0.93 | 29 | 29.39 | 26.47 | 5728909 |
| 1710460200 | 29.08 | -2.01 | -6.47 | 31.02 | 31.47 | 27.8 | 5977765 |
| 1710373800 | 31.09 | -1.98 | -5.99 | 33.21 | 34.19 | 30.47 | 5402660 |
| 1710287400 | 33.07 | -0.49 | -1.46 | 33.66 | 35.53 | 31.51 | 4726097 |
| 1710201000 | 33.56 | 1.37 | 4.26 | 32.31 | 33.89 | 31.28 | 8349963 |
| 1710114600 | 32.19 | 1.09 | 3.50 | 31.14 | 33.99 | 31.02 | 5643525 |
| 1710028200 | 31.1 | 1.77 | 6.03 | 29.27 | 33.31 | 29.18 | 7984951 |
| 1709941800 | 29.33 | 0.1 | 0.34 | 29.8 | 31.11 | 27.78 | 7980456 |
| 1709855400 | 29.23 | 2.46 | 9.19 | 26.77 | 29.5 | 25.93 | 7868010 |
| 1709769000 | 26.77 | 0.91 | 3.52 | 25.35 | 30.18 | 25.05 | 6547615 |
| 1709682600 | 25.86 | -3.33 | -11.41 | 29.36 | 30.15 | 22.91 | 7244789 |
| 1709596200 | 29.19 | 8.04 | 38.01 | 21.2 | 31.26 | 21.14 | 9632552 |
| 1709509800 | 21.15 | -0.48 | -2.22 | 21.5 | 22.77 | 20.76 | 11503172 |
| 1709423400 | 21.63 | -0.07 | -0.32 | 21.72 | 23.05 | 21.44 | 11862494 |
| 1709337000 | 21.7 | 0.31 | 1.45 | 21.33 | 22.66 | 21.12 | 13294208 |
| 1709250600 | 21.39 | -2.2 | -9.33 | 23.89 | 24.75 | 21.01 | 12719437 |
| 1709164200 | 23.59 | 1.75 | 8.01 | 21.7 | 24 | 20.33 | 13980711 |
| 1709077800 | 21.84 | 2.24 | 11.43 | 19.72 | 24.51 | 19.72 | 17468284 |
| 1708991400 | 19.6 | -2.68 | -12.03 | 22.67 | 22.67 | 19.56 | 19590213 |
| 1708905000 | 22.28 | 5.95 | 36.44 | 16.36 | 22.62 | 16.32 | 25008045 |
| 1708818600 | 16.33 | 1.74 | 11.93 | 14.5 | 17.62 | 13.95 | 32048825 |
| 1708732200 | 14.59 | -0.15 | -1.02 | 14.85 | 15.35 | 14.14 | 42127160 |
| 1708645800 | 14.74 | 0.76 | 5.44 | 13.96 | 15.78 | 13.65 | 27511475 |
| 1708559400 | 13.98 | -0.81 | -5.48 | 14.89 | 14.91 | 13.43 | 24817991 |
| 1708473000 | 14.79 | -1.42 | -8.76 | 16.11 | 16.48 | 14.53 | 23621969 |
| 1708386600 | 16.21 | 0.51 | 3.25 | 15.75 | 18.57 | 15.3 | 35922828 |
| 1708300200 | 15.7 | 0.69 | 4.60 | 15.06 | 16.04 | 14.32 | 17220582 |
| 1708213800 | 15.01 | 0.21 | 1.42 | 14.62 | 16.35 | 14.33 | 20719605 |
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
