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 | 0.73 | 17.9802955665 | 4.06 | 6.67 | 3.96 | 347920.964558 | CX |
| 4 | -0.07 | -1.44032921811 | 4.86 | 6.67 | 3.55 | 258383.954005 | CX |
| 12 | 2.94 | 158.918918919 | 1.85 | 7.81 | 1.52 | 401566.245199 | CX |
| 26 | 3.95 | 470.238095238 | 0.84 | 7.81 | 0.83 | 319909.461129 | CX |
| 52 | 3.1 | 183.431952663 | 1.69 | 7.81 | 0.69 | 183622.806075 | CX |
| 156 | 4.787358 | 181202.043906 | 0.002642 | 46 | 0.002621 | 103155.201542 | CX |
| 260 | 4.787358 | 181202.043906 | 0.002642 | 46 | 0.002621 | 110620.781146 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 4.95 | -0.15 | -2.94 | 5.13 | 5.4 | 4.72 | 134140 |
| 1714089000 | 5.1 | -0.17 | -3.23 | 5.07 | 5.45 | 5.01 | 110241 |
| 1714002600 | 5.27 | -0.01 | -0.19 | 5.22 | 5.28 | 4.92 | 153597 |
| 1713916200 | 5.28 | 0.63 | 13.55 | 4.7 | 6.67 | 4.68 | 1207366 |
| 1713829800 | 4.65 | 0.5 | 12.05 | 4.17 | 5.25 | 4.1 | 718481 |
| 1713743400 | 4.15 | 0.03 | 0.73 | 4.13 | 4.28 | 4.1 | 41918 |
| 1713657000 | 4.12 | 0.02 | 0.49 | 4.06 | 4.16 | 3.96 | 69700 |
| 1713570600 | 4.1 | -0.03 | -0.73 | 4.11 | 4.17 | 3.85 | 103511 |
| 1713484200 | 4.13 | 0.15 | 3.77 | 3.91 | 4.16 | 3.84 | 63129 |
| 1713397800 | 3.98 | -0.21 | -5.01 | 4.22 | 4.24 | 3.79 | 144031 |
| 1713311400 | 4.19 | 0.06 | 1.45 | 4.17 | 5.05 | 4.11 | 768429 |
| 1713225000 | 4.13 | 0.27 | 6.99 | 3.86 | 4.39 | 3.75 | 420973 |
| 1713138600 | 3.86 | 0.25 | 6.93 | 3.64 | 3.86 | 3.55 | 108473 |
| 1713052200 | 3.61 | -0.6 | -14.25 | 4.21 | 4.44 | 3.56 | 227256 |
| 1712965800 | 4.21 | -0.34 | -7.47 | 4.6 | 5.15 | 4.07 | 420933 |
| 1712879400 | 4.55 | -0.11 | -2.36 | 4.6 | 4.84 | 4.46 | 126278 |
| 1712793000 | 4.66 | -0.04 | -0.85 | 4.7 | 4.73 | 4.42 | 179733 |
| 1712706600 | 4.7 | -0.25 | -5.05 | 4.98 | 5.12 | 4.63 | 183327 |
| 1712620200 | 4.95 | 0.43 | 9.51 | 4.55 | 5.72 | 4.48 | 465273 |
| 1712533800 | 4.52 | 0.09 | 2.03 | 4.43 | 4.97 | 4.41 | 160619 |
| 1712447400 | 4.43 | -0.06 | -1.34 | 4.52 | 4.62 | 4.38 | 61282 |
| 1712361000 | 4.49 | -0.09 | -1.97 | 4.64 | 4.87 | 4.36 | 116471 |
| 1712274600 | 4.58 | -0.14 | -2.97 | 4.7 | 4.75 | 4.25 | 201559 |
| 1712188200 | 4.72 | 0 | 0.00 | 4.75 | 4.98 | 4.65 | 128427 |
| 1712101800 | 4.72 | -0.02 | -0.42 | 4.75 | 4.96 | 4.55 | 188829 |
| 1712015400 | 4.74 | -0.08 | -1.66 | 4.84 | 5.23 | 4.6 | 336111 |
| 1711929000 | 4.82 | 0.18 | 3.88 | 4.6 | 5.11 | 4.54 | 190718 |
| 1711842600 | 4.64 | -0.22 | -4.53 | 4.86 | 4.95 | 4.53 | 203931 |
| 1711756200 | 4.86 | 0 | 0.00 | 4.87 | 5.09 | 4.73 | 277357 |
| 1711669800 | 4.86 | 0.1 | 2.10 | 4.78 | 5.1 | 4.5 | 198102 |
| 1711583400 | 4.76 | -0.1 | -2.06 | 4.9 | 4.96 | 4.65 | 177976 |
| 1711497000 | 4.86 | -0.13 | -2.61 | 5.01 | 5.24 | 4.83 | 252415 |
| 1711410600 | 4.99 | -0.19 | -3.67 | 5.15 | 5.47 | 4.9 | 308534 |
| 1711324200 | 5.18 | 0.38 | 7.92 | 5.45 | 5.49 | 4.83 | 210985 |
| 1711237800 | 4.8 | 0.03 | 0.63 | 4.8 | 5.54 | 4.7 | 182839 |
| 1711151400 | 4.77 | -0.33 | -6.47 | 5.1 | 5.33 | 4.73 | 152059 |
| 1711065000 | 5.1 | -0.45 | -8.11 | 5.58 | 5.69 | 5.01 | 191355 |
| 1710978600 | 5.55 | -0.35 | -5.93 | 5.62 | 6 | 5.1 | 389883 |
| 1710892200 | 5.9 | 1.07 | 22.15 | 4.87 | 5.91 | 4.25 | 611602 |
| 1710805800 | 4.83 | -0.4 | -7.65 | 5.26 | 5.37 | 4.72 | 202037 |
| 1710719400 | 5.23 | -0.27 | -4.91 | 5.39 | 5.6 | 4.65 | 592670 |
| 1710633000 | 5.5 | -0.97 | -14.99 | 6.55 | 6.62 | 5.01 | 1072185 |
| 1710546600 | 6.47 | 2.14 | 49.42 | 5.1 | 7.81 | 5.06 | 3909298 |
| 1710460200 | 4.33 | 0.05 | 1.17 | 4.4 | 4.8 | 3.96 | 278386 |
| 1710373800 | 4.28 | 0.71 | 19.89 | 3.5 | 4.77 | 3.42 | 754707 |
| 1710287400 | 3.57 | -0.02 | -0.56 | 3.68 | 4.27 | 3.44 | 448035 |
| 1710201000 | 3.59 | -0.46 | -11.36 | 4.08 | 4.23 | 3.53 | 1099484 |
| 1710114600 | 4.05 | 0.84 | 26.17 | 3.19 | 6 | 3.16 | 5157434 |
| 1710028200 | 3.21 | 0.64 | 24.90 | 2.54 | 3.4 | 2.46 | 1033010 |
| 1709941800 | 2.57 | 0.14 | 5.76 | 2.47 | 2.74 | 2.41 | 303598 |
| 1709855400 | 2.43 | -0.29 | -10.66 | 2.97 | 3.45 | 2.38 | 1042346 |
| 1709769000 | 2.72 | 0.53 | 24.20 | 2.21 | 3.77 | 2.08 | 2393933 |
| 1709682600 | 2.19 | 0.19 | 9.50 | 2.01 | 2.34 | 1.97 | 554595 |
| 1709596200 | 2 | -0.07 | -3.38 | 2.07 | 2.09 | 1.99 | 231481 |
| 1709509800 | 2.07 | -0.02 | -0.96 | 2.08 | 2.11 | 2 | 127869 |
| 1709423400 | 2.09 | -0.05 | -2.34 | 2.14 | 2.24 | 2.07 | 156726 |
| 1709337000 | 2.14 | 0.1 | 4.90 | 2.03 | 2.23 | 1.99 | 174684 |
| 1709250600 | 2.04 | 0.07 | 3.55 | 1.96 | 2.23 | 1.93 | 303231 |
| 1709164200 | 1.97 | 0 | 0.00 | 1.97 | 2.09 | 1.93 | 190336 |
| 1709077800 | 1.97 | -0.05 | -2.48 | 2.02 | 2.02 | 1.93 | 98987 |
| 1708991400 | 2.02 | 0.08 | 4.12 | 1.94 | 2.12 | 1.93 | 145744 |
| 1708905000 | 1.94 | -0.04 | -2.02 | 1.98 | 2.02 | 1.93 | 85934 |
| 1708818600 | 1.98 | 0.04 | 2.06 | 1.94 | 2.07 | 1.86 | 188211 |
| 1708732200 | 1.94 | -0.01 | -0.51 | 2 | 2.02 | 1.87 | 180488 |
| 1708645800 | 1.95 | -0.19 | -8.88 | 2.11 | 2.23 | 1.9 | 372136 |
| 1708559400 | 2.14 | 0.25 | 13.23 | 1.88 | 2.59 | 1.88 | 1100309 |
| 1708473000 | 1.89 | -0.02 | -1.05 | 1.91 | 1.93 | 1.86 | 34440 |
| 1708386600 | 1.91 | -0.01 | -0.52 | 1.91 | 1.94 | 1.9 | 12545 |
| 1708300200 | 1.92 | 0.03 | 1.59 | 1.89 | 1.95 | 1.86 | 39926 |
| 1708213800 | 1.89 | -0.05 | -2.58 | 1.94 | 1.94 | 1.87 | 37459 |
| 1708127400 | 1.94 | 0.01 | 0.52 | 1.93 | 1.97 | 1.93 | 18560 |
| 1708041000 | 1.93 | -0.01 | -0.52 | 1.95 | 1.99 | 1.88 | 73638 |
| 1707954600 | 1.94 | -0.05 | -2.51 | 1.99 | 1.99 | 1.92 | 51076 |
| 1707868200 | 1.99 | 0.1 | 5.29 | 1.88 | 2.09 | 1.87 | 196121 |
| 1707781800 | 1.89 | 0.05 | 2.72 | 1.83 | 1.9 | 1.8 | 131806 |
| 1707695400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.91 | 1.8 | 41768 |
| 1707609000 | 1.87 | -0.06 | -3.11 | 1.91 | 2.08 | 1.81 | 170758 |
| 1707522600 | 1.93 | 0.2 | 11.56 | 1.73 | 2.02 | 1.52 | 231505 |
| 1707436200 | 1.73 | -0.04 | -2.26 | 1.77 | 1.77 | 1.7 | 33824 |
| 1707349800 | 1.77 | 0.05 | 2.91 | 1.72 | 1.77 | 1.68 | 34492 |
| 1707263400 | 1.72 | -0.01 | -0.58 | 1.75 | 1.75 | 1.71 | 34002 |
| 1707177000 | 1.73 | -0.02 | -1.14 | 1.74 | 1.84 | 1.7 | 131623 |
| 1707090600 | 1.75 | -0.05 | -2.78 | 1.82 | 1.82 | 1.72 | 39306 |
| 1707004200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.87 | 1.79 | 32979 |
| 1706917800 | 1.85 | 0 | 0.00 | 1.83 | 1.87 | 1.83 | 19885 |
| 1706831400 | 1.85 | 0.01 | 0.54 | 1.84 | 1.86 | 1.82 | 20800 |
| 1706745000 | 1.84 | -0.06 | -3.16 | 1.91 | 1.94 | 1.83 | 37351 |
| 1706658600 | 1.9 | -0.04 | -2.06 | 1.94 | 2.01 | 1.9 | 33883 |
| 1706572200 | 1.94 | 0.07 | 3.74 | 1.88 | 2.03 | 1.86 | 79359 |
| 1706485800 | 1.87 | -0.06 | -3.11 | 1.93 | 1.95 | 1.81 | 52656 |
| 1706399400 | 1.93 | 0.01 | 0.52 | 1.91 | 2.09 | 1.88 | 101049 |
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
