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 | 0.06406146 | 2.69684110784 | 2.37542582 | 2.46000463 | 2.12016179 | 0.5745 | CX |
| 4 | -0.12120124 | -4.7331504419 | 2.56068852 | 2.65869475 | 2.11300308 | 0.5745 | CX |
| 12 | 0.8730406 | 55.7338217219 | 1.56644668 | 2.66665785 | 1.53089092 | 0.5745 | CX |
| 26 | 1.41762817 | 138.730296195 | 1.02185911 | 2.66665785 | 1.02185911 | 0.5745 | CX |
| 52 | 1.42785607 | 141.143932283 | 1.01163121 | 2.66665785 | 0.34411744 | 83.40235815 | CX |
| 156 | 1.4422121 | 144.615260554 | 0.99727518 | 9.61143 | 0.34411744 | 143695.045815 | CX |
| 260 | 2.42472202 | 16421.8037474 | 0.01476526 | 9.61143 | 0.000102 | 157310.585186 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 2.42830989 | -0.02 | -0.73 | 2.44356777 | 2.45800151 | 2.40946826 | 0 |
| 1713829800 | 2.44617593 | 0.07 | 2.90 | 2.37542582 | 2.46000463 | 2.12016179 | 0 |
| 1713743400 | 2.37732029 | 0 | 0.12 | 2.3696524 | 2.40288386 | 2.35115279 | 0 |
| 1713657000 | 2.3745179 | 0.03 | 1.35 | 2.33472764 | 2.39400882 | 2.31383973 | 0 |
| 1713570600 | 2.34292375 | 0.02 | 0.84 | 2.3185772 | 2.39586197 | 2.18024116 | 0 |
| 1713484200 | 2.32335272 | 0.08 | 3.57 | 2.24173177 | 2.34592807 | 2.22581362 | 0 |
| 1713397800 | 2.2432363 | -0.09 | -3.76 | 2.33541205 | 2.35786925 | 2.18990705 | 0 |
| 1713311400 | 2.33089515 | 0.01 | 0.44 | 2.32004699 | 2.3514436 | 2.25786172 | 0 |
| 1713225000 | 2.3205924 | -0.09 | -3.58 | 2.50660462 | 2.51359506 | 2.11300308 | 0 |
| 1713138600 | 2.40666258 | 0.05 | 2.03 | 2.35281901 | 2.4087213 | 2.2741464 | 0 |
| 1713052200 | 2.35889092 | -0.1 | -3.94 | 2.45436253 | 2.48542224 | 2.25340006 | 0 |
| 1712965800 | 2.45557882 | -0.11 | -4.20 | 2.56092922 | 2.60433102 | 2.41530424 | 0 |
| 1712879400 | 2.56317669 | -0.02 | -0.69 | 2.58106102 | 2.60661507 | 2.5448117 | 0 |
| 1712793000 | 2.58097944 | 0.05 | 1.99 | 2.52822523 | 2.60043379 | 2.47069952 | 0 |
| 1712706600 | 2.53051733 | -0.09 | -3.53 | 2.61935881 | 2.62448111 | 2.49764289 | 0 |
| 1712620200 | 2.62313533 | 0.08 | 3.28 | 2.50660462 | 2.65869475 | 2.48320403 | 0 |
| 1712533800 | 2.53992096 | 0.02 | 0.69 | 2.52054453 | 2.56991143 | 2.52050356 | 0 |
| 1712447400 | 2.52239584 | 0.04 | 1.42 | 2.4791667 | 2.54569913 | 2.4691628 | 0 |
| 1712361000 | 2.48713163 | -0.02 | -0.68 | 2.50660462 | 2.51359506 | 2.4148532 | 0 |
| 1712274600 | 2.50409158 | 0.08 | 3.50 | 2.41687681 | 2.53507959 | 2.38188365 | 0 |
| 1712188200 | 2.41941619 | 0.02 | 1.02 | 2.39589379 | 2.44834549 | 2.36292168 | 0 |
| 1712101800 | 2.39490613 | -0.16 | -6.30 | 2.54818804 | 2.54818804 | 2.36248747 | 0 |
| 1712015400 | 2.55596604 | -0.05 | -1.96 | 2.56068852 | 2.58653851 | 2.49533396 | 0 |
| 1711929000 | 2.60703831 | 0.06 | 2.31 | 2.55079143 | 2.60889547 | 2.55037881 | 0 |
| 1711842600 | 2.54829924 | -0.01 | -0.34 | 2.55525712 | 2.57323217 | 2.54589484 | 0 |
| 1711756200 | 2.55688822 | -0.03 | -1.22 | 2.5887216 | 2.59460623 | 2.52783419 | 0 |
| 1711669800 | 2.58844067 | 0.06 | 2.21 | 2.54239852 | 2.61947038 | 2.5222455 | 0 |
| 1711583400 | 2.53253399 | -0.03 | -1.10 | 2.56068852 | 2.62260931 | 2.50134076 | 0 |
| 1711497000 | 2.56058975 | 0 | 0.10 | 2.55258202 | 2.61735496 | 2.53924093 | 0 |
| 1711410600 | 2.55795928 | 0.09 | 3.85 | 1.6598025 | 2.60458306 | 1.6557198 | 0 |
| 1711324200 | 2.46315161 | 0.11 | 4.63 | 2.34408261 | 2.47180643 | 2.33532719 | 0 |
| 1711237800 | 2.35407956 | 0.03 | 1.45 | 2.33126973 | 2.40978102 | 2.30598271 | 0 |
| 1711151400 | 2.32048668 | -0.07 | -3.11 | 2.39607047 | 2.43747501 | 2.27931882 | 0 |
| 1711065000 | 2.39499356 | -0.09 | -3.47 | 2.48484355 | 2.49469966 | 2.36454912 | 0 |
| 1710978600 | 2.48100265 | 0.21 | 9.04 | 2.27319935 | 2.4914338 | 2.22591092 | 0 |
| 1710892200 | 2.27533379 | -0.2 | -8.22 | 2.47687642 | 2.49174948 | 2.25142584 | 0 |
| 1710805800 | 2.47922559 | -0.02 | -0.86 | 1.6598025 | 2.51108201 | 1.6557198 | 0 |
| 1710719400 | 2.50078657 | 0.11 | 4.82 | 2.40112912 | 2.51764849 | 2.36246552 | 0 |
| 1710633000 | 2.38590013 | -0.16 | -6.33 | 2.54451943 | 2.5606 | 2.37851536 | 0 |
| 1710546600 | 2.54705186 | -0.07 | -2.57 | 1.6598025 | 2.57964062 | 1.6557198 | 0 |
| 1710460200 | 2.61429907 | -0.06 | -2.26 | 2.67222533 | 2.6990092 | 2.51032298 | 0 |
| 1710373800 | 2.67473398 | 0.06 | 2.30 | 2.6118643 | 2.696224 | 2.60951843 | 0 |
| 1710287400 | 2.61449002 | -0.03 | -0.95 | 2.64567264 | 2.66928539 | 2.53276079 | 0 |
| 1710201000 | 2.63952317 | 0.11 | 4.51 | 1.6598025 | 2.66665785 | 1.6557198 | 0 |
| 1710114600 | 2.52559111 | 0.02 | 0.77 | 2.50524129 | 2.5603293 | 2.49789127 | 0 |
| 1710028200 | 2.50630394 | 0.01 | 0.30 | 2.4988921 | 2.51241462 | 2.4894519 | 0 |
| 1709941800 | 2.49882333 | 0.04 | 1.83 | 2.45036909 | 2.56191139 | 2.43176231 | 0 |
| 1709855400 | 2.45397368 | 0.04 | 1.51 | 2.41359741 | 2.4898177 | 2.40493051 | 0 |
| 1709769000 | 2.41753927 | 0.06 | 2.69 | 2.33127815 | 2.472808 | 2.2988818 | 0 |
| 1709682600 | 2.35414577 | -0.13 | -5.09 | 2.49854751 | 2.52619797 | 2.22006507 | 0 |
| 1709596200 | 2.48031385 | 0.18 | 7.65 | 1.6598025 | 2.50504961 | 1.6557198 | 0 |
| 1709509800 | 2.30415188 | 0.04 | 1.55 | 2.26795012 | 2.31373182 | 2.24900278 | 0 |
| 1709423400 | 2.26904386 | -0.02 | -0.82 | 2.28541743 | 2.28541743 | 2.2547056 | 0 |
| 1709337000 | 2.28781233 | 0.04 | 1.78 | 2.23863783 | 2.310027 | 2.22449966 | 0 |
| 1709250600 | 2.24778539 | -0.04 | -1.66 | 2.27941136 | 2.328595 | 2.21368296 | 0 |
| 1709164200 | 2.28582969 | 0.2 | 9.63 | 2.08653673 | 2.3410611 | 2.07561065 | 0 |
| 1709077800 | 2.08496855 | 0.09 | 4.54 | 1.99818945 | 2.10665719 | 1.99416638 | 0 |
| 1708991400 | 1.99449925 | 0.1 | 5.33 | 1.6598025 | 2.01034461 | 1.6557198 | 0 |
| 1708905000 | 1.89354979 | 0.01 | 0.40 | 1.88627513 | 1.9005139 | 1.8760576 | 0 |
| 1708818600 | 1.88596457 | 0.03 | 1.35 | 1.85644158 | 1.89084141 | 1.8503993 | 0 |
| 1708732200 | 1.86082789 | -0.02 | -0.84 | 1.8765529 | 1.88362564 | 1.84872283 | 0 |
| 1708645800 | 1.8766663 | -0.02 | -1.25 | 1.89437723 | 1.90311473 | 1.86335264 | 0 |
| 1708559400 | 1.90051243 | -0.01 | -0.68 | 1.9116408 | 1.91631316 | 1.8540573 | 0 |
| 1708473000 | 1.9136099 | 0.02 | 1.06 | 1.89506969 | 1.93725192 | 1.85901279 | 0 |
| 1708386600 | 1.89353919 | -0.01 | -0.72 | 1.6598025 | 1.92016504 | 1.6557198 | 0 |
| 1708300200 | 1.90731704 | 0.01 | 0.77 | 1.88915617 | 1.91675359 | 1.87395864 | 0 |
| 1708213800 | 1.89275637 | -0.02 | -0.93 | 1.90813205 | 1.90977376 | 1.85372661 | 0 |
| 1708127400 | 1.91044646 | 0.01 | 0.50 | 1.90022784 | 1.92131365 | 1.88950697 | 0 |
| 1708041000 | 1.90090274 | 0 | 0.17 | 1.89619307 | 1.93349918 | 1.87879269 | 0 |
| 1707954600 | 1.89776491 | 0.08 | 4.44 | 1.81946432 | 1.90429151 | 1.80258338 | 0 |
| 1707868200 | 1.81716637 | -0.01 | -0.71 | 1.8278715 | 1.84295417 | 1.77039774 | 0 |
| 1707781800 | 1.8300824 | 0.07 | 3.82 | 1.6598025 | 1.84103372 | 1.6557198 | 0 |
| 1707695400 | 1.76279458 | 0.01 | 0.77 | 1.74486709 | 1.77631346 | 1.74106863 | 0 |
| 1707609000 | 1.74934778 | 0.02 | 1.39 | 1.72769388 | 1.76196349 | 1.7157699 | 0 |
| 1707522600 | 1.72534252 | 0.07 | 3.97 | 1.6598025 | 1.7633656 | 1.6557198 | 0 |
| 1707436200 | 1.65944731 | 0.04 | 2.44 | 1.62480495 | 1.66843904 | 1.62291888 | 0 |
| 1707349800 | 1.61999907 | 0.04 | 2.69 | 1.57691185 | 1.62343283 | 1.56446258 | 0 |
| 1707263400 | 1.57754066 | 0.02 | 1.12 | 1.56031148 | 1.58570276 | 1.55543061 | 0 |
| 1707177000 | 1.56013334 | 0 | 0.25 | 1.56644668 | 1.59056351 | 1.53089092 | 0 |
| 1707090600 | 1.55631804 | -0.02 | -0.98 | 1.57205842 | 1.57633242 | 1.54992166 | 0 |
| 1707004200 | 1.5717131 | -0.01 | -0.46 | 1.57964072 | 1.5857986 | 1.57064789 | 0 |
| 1706917800 | 1.57900569 | 0 | 0.29 | 1.57565752 | 1.5886672 | 1.55772089 | 0 |
| 1706831400 | 1.57437613 | 0.02 | 1.00 | 1.5577593 | 1.58266332 | 1.53164154 | 0 |
| 1706745000 | 1.55881902 | -0.01 | -0.49 | 1.57325788 | 1.59986983 | 1.54830995 | 0 |
| 1706658600 | 1.56644814 | -0.02 | -0.96 | 1.57957122 | 1.60116329 | 1.5623318 | 0 |
| 1706572200 | 1.58168737 | 0.04 | 2.84 | 1.56644668 | 1.5837311 | 1.53089092 | 0 |
| 1706485800 | 1.53806426 | -0 | -0.20 | 1.54111613 | 1.56535513 | 1.52236924 | 0 |
| 1706399400 | 1.54119477 | 0.01 | 0.61 | 1.52854285 | 1.54329337 | 1.51509129 | 0 |
| 1706313000 | 1.53181456 | 0.07 | 4.89 | 1.46029554 | 1.54474047 | 1.4573889 | 0 |
| 1706226600 | 1.46039248 | -0.01 | -0.58 | 1.46524079 | 1.4725557 | 1.44586071 | 0 |
| 1706140200 | 1.46896573 | 0.01 | 1.03 | 1.45922741 | 1.480431 | 1.4420381 | 0 |
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
