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 | 2.60619519 | 6.24899260075 | 41.70584535 | 49.86971253 | 40.24543761 | 2255.6498294 | CX |
| 4 | -17.32226005 | -28.1049024394 | 61.63430059 | 94.050576 | 37.04002478 | 5909.49686371 | CX |
| 12 | 1.37856854 | 3.21094119758 | 42.933472 | 95.7084828 | 37.04002478 | 8497.52938065 | CX |
| 26 | 6.54445818 | 17.3282422942 | 37.76758236 | 95.7084828 | 36.31421073 | 7988.86652285 | CX |
| 52 | 12.41867969 | 38.9381343296 | 31.89336085 | 95.7084828 | 7.82254968 | 12860.480333 | CX |
| 156 | -356.87182345 | -88.9546802558 | 401.18386399 | 646.64054955 | 7.82254968 | 13671.1856946 | CX |
| 260 | 44.31199838 | 105104360.484 | 4.216E-5 | 646.64054955 | 3.8E-5 | 15245.3866339 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 45.49551804 | -2.34 | -4.88 | 47.9362987 | 48.88971474 | 45.01218894 | 2445 |
| 1713916200 | 47.83090143 | -0.6 | -1.24 | 48.3523923 | 48.78054163 | 47.0096729 | 2089 |
| 1713829800 | 48.4298574 | 0.91 | 1.91 | 41.62560086 | 49.86971253 | 40.24543761 | 1484 |
| 1713743400 | 47.52224685 | -0.27 | -0.57 | 47.63853333 | 48.52607193 | 46.79846986 | 1654 |
| 1713657000 | 47.795111 | 3.24 | 7.27 | 44.4418674 | 48.16919395 | 43.86591435 | 2641 |
| 1713570600 | 44.555697 | 1.03 | 2.36 | 43.40519112 | 45.17812981 | 40.35968694 | 3314 |
| 1713484200 | 43.52922528 | 1.81 | 4.33 | 41.70584535 | 43.78083948 | 41.0205106 | 2160 |
| 1713397800 | 41.72175035 | -1.71 | -3.93 | 43.49269888 | 43.49269888 | 39.97310318 | 3210 |
| 1713311400 | 43.42914576 | 0.99 | 2.33 | 42.37713792 | 43.7124825 | 40.73563494 | 4738 |
| 1713225000 | 42.43987559 | -2.26 | -5.06 | 41.62560086 | 45.34690622 | 40.24543761 | 18617 |
| 1713138600 | 44.70258715 | 2.62 | 6.22 | 41.62560086 | 45.21309252 | 40.24543761 | 9002 |
| 1713052200 | 42.0856422 | -6.08 | -12.63 | 48.17249759 | 48.17249759 | 37.04002478 | 17092 |
| 1712965800 | 48.16979825 | -7.53 | -13.53 | 55.8178406 | 57.47529524 | 45.23887137 | 16103 |
| 1712879400 | 55.7041185 | -1.03 | -1.81 | 56.7510617 | 57.55398145 | 55.5382509 | 3999 |
| 1712793000 | 56.73235688 | -0.87 | -1.50 | 57.60029088 | 57.88944075 | 54.6124404 | 6411 |
| 1712706600 | 57.59845344 | -2.28 | -3.82 | 59.822743 | 60.1462158 | 57.46496536 | 3186 |
| 1712620200 | 59.8829934 | 2.11 | 3.65 | 55.04966112 | 93.70157976 | 53.84304874 | 2933 |
| 1712533800 | 57.77157408 | 0.32 | 0.56 | 57.38419457 | 58.61178 | 56.671569 | 2373 |
| 1712447400 | 57.45204507 | 0.89 | 1.57 | 56.1383445 | 57.97036996 | 55.61171336 | 1432 |
| 1712361000 | 56.56495385 | -0.53 | -0.92 | 57.14851296 | 57.28979256 | 54.89422992 | 2122 |
| 1712274600 | 57.0914516 | 1.68 | 3.02 | 55.04966112 | 58.94853825 | 53.84304874 | 3458 |
| 1712188200 | 55.415952 | -1.1 | -1.95 | 56.19774043 | 57.27932716 | 54.42632649 | 2910 |
| 1712101800 | 56.51774765 | -4.36 | -7.17 | 60.1970803 | 60.52735615 | 54.63905276 | 8312 |
| 1712015400 | 60.88041563 | -1.39 | -2.23 | 60.45165334 | 94.050576 | 58.74984 | 17715 |
| 1711929000 | 62.27024304 | 2.01 | 3.33 | 60.64782531 | 66.98288189 | 60.64782531 | 8542 |
| 1711842600 | 60.26296365 | -2.98 | -4.71 | 62.67658562 | 63.14698935 | 60.22043385 | 4178 |
| 1711756200 | 63.24008688 | 0.38 | 0.60 | 62.50000644 | 64.28698584 | 61.68575036 | 8817 |
| 1711669800 | 62.86087091 | 1.44 | 2.34 | 61.63430059 | 63.18712228 | 60.62972264 | 4516 |
| 1711583400 | 61.422816 | -0.72 | -1.15 | 62.09498871 | 63.10995744 | 59.546861 | 5707 |
| 1711497000 | 62.13827457 | 1.74 | 2.87 | 60.45165334 | 63.13349448 | 60.42410907 | 5672 |
| 1711410600 | 60.402441 | 2.42 | 4.17 | 58.9771749 | 61.29387009 | 53.05692696 | 10730 |
| 1711324200 | 57.98650302 | 1.65 | 2.93 | 56.4073107 | 59.85786891 | 56.00538174 | 4620 |
| 1711237800 | 56.33485363 | 0.77 | 1.38 | 55.7487474 | 57.20725486 | 54.7428418 | 5276 |
| 1711151400 | 55.56646558 | -3.12 | -5.32 | 58.85742763 | 59.58210921 | 53.90442899 | 8163 |
| 1711065000 | 58.690872 | 0.52 | 0.89 | 57.8499477 | 59.34435628 | 56.81795346 | 7581 |
| 1710978600 | 58.17109243 | 6.3 | 12.15 | 52.43097757 | 58.56904923 | 50.15081229 | 11429 |
| 1710892200 | 51.86954118 | -7.08 | -12.01 | 58.9771749 | 59.0113074 | 51.27377015 | 10796 |
| 1710805800 | 58.9506827 | -3.31 | -5.31 | 42.90050358 | 95.7084828 | 42.6927851 | 4589 |
| 1710719400 | 62.25900768 | 2.9 | 4.89 | 60.34097202 | 62.9594166 | 57.69301771 | 6072 |
| 1710633000 | 59.35623788 | -5.26 | -8.13 | 64.39875019 | 65.52685165 | 58.30175208 | 6817 |
| 1710546600 | 64.61159334 | -4.8 | -6.92 | 42.90050358 | 75.35270428 | 42.6927851 | 18009 |
| 1710460200 | 69.41618335 | -1.1 | -1.56 | 70.8251456 | 70.96814032 | 65.41777272 | 8739 |
| 1710373800 | 70.51867126 | 2.28 | 3.35 | 67.84459638 | 74.89022112 | 67.69874793 | 38212 |
| 1710287400 | 68.235048 | -2.93 | -4.11 | 72.02995266 | 72.742553 | 65.47322552 | 9379 |
| 1710201000 | 71.16206076 | 3.32 | 4.89 | 42.90050358 | 75.35270428 | 42.6927851 | 13862 |
| 1710114600 | 67.84300758 | -3.23 | -4.55 | 70.85476006 | 71.7940608 | 66.41415417 | 6800 |
| 1710028200 | 71.0741769 | 4.01 | 5.98 | 67.3996493 | 72.44788536 | 67.34217312 | 5962 |
| 1709941800 | 67.06440894 | -2.95 | -4.21 | 70.44300216 | 70.93934827 | 65.5485453 | 6235 |
| 1709855400 | 70.01210772 | 0.17 | 0.24 | 70.06372797 | 70.97324796 | 67.441187 | 6556 |
| 1709769000 | 69.84242772 | 4.79 | 7.36 | 64.56258238 | 70.48361328 | 62.1494072 | 9959 |
| 1709682600 | 65.0517414 | -5.19 | -7.39 | 70.20420385 | 74.3015568 | 56.2900464 | 18874 |
| 1709596200 | 70.24074988 | -1.12 | -1.56 | 42.90050358 | 75.35270428 | 42.6927851 | 18011 |
| 1709509800 | 71.35598606 | -1.49 | -2.04 | 73.0492794 | 73.19268446 | 68.53031631 | 7266 |
| 1709423400 | 72.84249427 | -2.05 | -2.73 | 75.15639528 | 75.17036461 | 70.71172806 | 9220 |
| 1709337000 | 74.88929907 | 2.68 | 3.71 | 71.75117699 | 75.14419546 | 71.2082525 | 10156 |
| 1709250600 | 72.21040129 | -0.96 | -1.31 | 70.684461 | 80.55516183 | 70.0829454 | 29077 |
| 1709164200 | 73.16938241 | 7.2 | 10.91 | 66.3533432 | 74.47256895 | 60.04769232 | 35115 |
| 1709077800 | 65.97084516 | 7 | 11.86 | 58.98496872 | 66.2055815 | 56.68250076 | 27707 |
| 1708991400 | 58.97566542 | 4.53 | 8.32 | 42.90050358 | 68.8811328 | 42.6927851 | 31464 |
| 1708905000 | 54.44630502 | 1.06 | 1.98 | 53.26109292 | 56.5943883 | 52.41088716 | 8513 |
| 1708818600 | 53.388133 | 1.4 | 2.70 | 52.026611 | 57.89769628 | 51.44309459 | 31489 |
| 1708732200 | 51.98581955 | 5.08 | 10.84 | 47.38980441 | 60.28140748 | 45.678975 | 46541 |
| 1708645800 | 46.9025319 | 1.24 | 2.71 | 45.34166448 | 47.90785905 | 44.72862618 | 3064 |
| 1708559400 | 45.66448016 | -1.65 | -3.48 | 47.23622314 | 47.75694336 | 43.9099392 | 3395 |
| 1708473000 | 47.31222496 | -1.54 | -3.15 | 48.79869346 | 49.06037176 | 45.16401391 | 3547 |
| 1708386600 | 48.8502036 | 0.95 | 1.98 | 42.90050358 | 49.48763875 | 42.6927851 | 7239 |
| 1708300200 | 47.90302306 | 1.48 | 3.20 | 46.3472099 | 48.33978413 | 45.82763624 | 3306 |
| 1708213800 | 46.4194508 | -0.44 | -0.94 | 46.6497561 | 46.74078045 | 44.51917536 | 2995 |
| 1708127400 | 46.86133526 | 1.05 | 2.29 | 46.17400121 | 47.64293316 | 45.180707 | 2500 |
| 1708041000 | 45.81379586 | 0.06 | 0.14 | 45.85064798 | 46.48474025 | 45.52999455 | 3145 |
| 1707954600 | 45.75111108 | 0.4 | 0.88 | 45.30516708 | 46.70103172 | 44.8687324 | 2118 |
| 1707868200 | 45.349767 | 0.45 | 1.01 | 45.04473846 | 45.8500764 | 44.4929436 | 4824 |
| 1707781800 | 44.89727285 | 1.78 | 4.12 | 42.90050358 | 44.91442468 | 42.30134942 | 2108 |
| 1707695400 | 43.11931421 | 0.01 | 0.02 | 43.149541 | 44.32722037 | 42.98548695 | 1315 |
| 1707609000 | 43.112304 | 0.09 | 0.21 | 43.07631734 | 44.41482805 | 42.23721934 | 2170 |
| 1707522600 | 43.0201161 | 0.15 | 0.36 | 42.90050358 | 43.79986 | 42.6927851 | 2514 |
| 1707436200 | 42.86611638 | 0.92 | 2.18 | 42.19925106 | 43.02846456 | 42.01934696 | 1858 |
| 1707349800 | 41.94965552 | 0.18 | 0.43 | 41.65290822 | 42.81364066 | 41.17927788 | 1694 |
| 1707263400 | 41.77183857 | 0.05 | 0.12 | 41.53999509 | 42.32795367 | 41.36115706 | 2344 |
| 1707177000 | 41.72000762 | -0.5 | -1.19 | 41.65207524 | 47.48989412 | 40.64836288 | 2423 |
| 1707090600 | 42.22239792 | -1.33 | -3.05 | 43.3982274 | 43.3982274 | 42.09687972 | 4213 |
| 1707004200 | 43.55086155 | 0.46 | 1.06 | 43.2981304 | 44.27654502 | 43.1902424 | 1851 |
| 1706917800 | 43.09494006 | 1.18 | 2.81 | 41.9163896 | 43.243713 | 41.8335749 | 2260 |
| 1706831400 | 41.91808332 | -0.74 | -1.73 | 42.933472 | 43.03836108 | 41.37115256 | 2817 |
| 1706745000 | 42.6551471 | -0.86 | -1.98 | 43.17624168 | 44.088616 | 41.93663424 | 1128 |
| 1706658600 | 43.518537 | -0.59 | -1.34 | 43.70412618 | 44.59763735 | 43.15190485 | 1385 |
| 1706572200 | 44.10913745 | 1.22 | 2.84 | 41.65207524 | 56.586432 | 40.64836288 | 5090 |
| 1706485800 | 42.8898043 | -0.82 | -1.87 | 43.79421621 | 44.32921191 | 42.56655075 | 2327 |
| 1706399400 | 43.70904496 | 0.82 | 1.91 | 43.22634444 | 44.20375717 | 42.86233836 | 1369 |
| 1706313000 | 42.88979379 | 0.9 | 2.14 | 42.21010053 | 43.46178262 | 41.91090784 | 4093 |
| 1706226600 | 41.99015625 | 0.35 | 0.83 | 41.6069808 | 42.12607815 | 40.83202464 | 2497 |
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
