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 | 0.32047732 | 3.38860349254 | 9.45750427 | 11.47533513 | 4.28473547 | 37.89795714 | CX |
| 4 | 1.64338207 | 20.2023721753 | 8.13459952 | 13.23998046 | 4.28473547 | 114.22227857 | CX |
| 12 | 7.7591495 | 384.338526143 | 2.01883209 | 13.52613698 | 1.98187378 | 308.41829048 | CX |
| 26 | 7.8600987 | 409.832046627 | 1.91788289 | 13.52613698 | 1.8552571 | 314.14269405 | CX |
| 52 | 7.27647902 | 290.884331172 | 2.50150257 | 13.52613698 | 1.5009566 | 284.86442092 | CX |
| 156 | 1.15177363 | 13.3520271635 | 8.62620796 | 20.63168231 | 1.5009566 | 512.78051897 | CX |
| 260 | 1.15177363 | 13.3520271635 | 8.62620796 | 20.63168231 | 1.5009566 | 512.78051897 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 9.98366335 | -0.22 | -2.16 | 10.1854989 | 10.27251347 | 9.75124785 | 17 |
| 1714261800 | 10.2040155 | -0.06 | -0.61 | 10.26588954 | 10.28713365 | 9.71955326 | 40 |
| 1714175400 | 10.26639229 | -0.57 | -5.29 | 10.8473845 | 10.91371125 | 9.85378179 | 17 |
| 1714089000 | 10.83986092 | 0.16 | 1.47 | 10.80148323 | 11.241384 | 10.20738255 | 26 |
| 1714002600 | 10.68267776 | -0.42 | -3.82 | 11.00391327 | 11.20866352 | 10.47830214 | 31 |
| 1713916200 | 11.10722047 | 0.26 | 2.36 | 11.10915143 | 11.19911547 | 10.54364112 | 27 |
| 1713829800 | 10.85067163 | -0.09 | -0.80 | 9.45750427 | 11.47533513 | 4.28473547 | 103 |
| 1713743400 | 10.93799339 | -0.01 | -0.12 | 10.95108511 | 11.48607216 | 10.84849957 | 22 |
| 1713657000 | 10.95085785 | 0.62 | 6.00 | 10.30431204 | 11.37524728 | 10.24108031 | 27 |
| 1713570600 | 10.33070463 | 0.26 | 2.59 | 10.04127132 | 10.67861403 | 9.2980146 | 31 |
| 1713484200 | 10.06996514 | 0.58 | 6.15 | 9.78236514 | 10.13321769 | 9.42243584 | 14 |
| 1713397800 | 9.48624792 | -0.7 | -6.89 | 10.19103687 | 10.31641193 | 9.20242581 | 95 |
| 1713311400 | 10.18815969 | 0.6 | 6.31 | 9.58069668 | 10.27181239 | 8.84729041 | 187 |
| 1713225000 | 9.58336206 | -0.34 | -3.39 | 9.45750427 | 10.63896823 | 8.80220928 | 56 |
| 1713138600 | 9.91921312 | 0.42 | 4.37 | 9.45750427 | 10.28953469 | 8.80220928 | 121 |
| 1713052200 | 9.50354978 | -0.91 | -8.70 | 10.76074777 | 11.53114578 | 8.30645232 | 209 |
| 1712965800 | 10.40879442 | -2.07 | -16.60 | 12.2486043 | 12.85278724 | 9.94868802 | 31 |
| 1712879400 | 12.4804017 | -0.09 | -0.73 | 12.56389841 | 13.046825 | 12.41240533 | 11 |
| 1712793000 | 12.57220515 | -0.21 | -1.67 | 12.78551911 | 12.8133002 | 12.00714112 | 348 |
| 1712706600 | 12.78511125 | 0.5 | 4.05 | 12.27494962 | 13.23998046 | 11.88769716 | 77 |
| 1712620200 | 12.28731232 | 0.18 | 1.49 | 8.13459952 | 12.87145864 | 7.60122712 | 62 |
| 1712533800 | 12.1068649 | 0.67 | 5.85 | 11.42422023 | 12.83681503 | 11.42185309 | 76 |
| 1712447400 | 11.43772812 | -0.22 | -1.87 | 11.62331056 | 12.01169386 | 11.3214822 | 134 |
| 1712361000 | 11.65613361 | -0.15 | -1.29 | 11.80852796 | 11.9314519 | 11.19795397 | 497 |
| 1712274600 | 11.80791918 | 0.39 | 3.42 | 11.40687475 | 12.29956824 | 11.23703397 | 136 |
| 1712188200 | 11.41777728 | 0.42 | 3.78 | 10.9999655 | 12.02394852 | 10.79975589 | 335 |
| 1712101800 | 11.001427 | -0.76 | -6.47 | 11.73426957 | 12.20725919 | 10.50299824 | 400 |
| 1712015400 | 11.76285379 | -0.26 | -2.16 | 8.13459952 | 12.122748 | 4.3106514 | 52 |
| 1711929000 | 12.02286077 | -0.72 | -5.63 | 12.75201776 | 13.24521707 | 11.89132052 | 35 |
| 1711842600 | 12.7405261 | 0.34 | 2.71 | 12.40255118 | 13.23812578 | 11.4731591 | 103 |
| 1711756200 | 12.40457347 | 0.9 | 7.86 | 11.08871082 | 13.52613698 | 11.04473529 | 390 |
| 1711669800 | 11.50112812 | 0.51 | 4.60 | 11.04241519 | 11.50112812 | 10.2572815 | 130 |
| 1711583400 | 10.9957809 | 0.56 | 5.40 | 10.4114981 | 11.32061078 | 10.14201609 | 51 |
| 1711497000 | 10.43264291 | 0.21 | 2.09 | 10.21905248 | 11.04276459 | 9.88710208 | 38 |
| 1711410600 | 10.21899479 | 0.23 | 2.35 | 8.13459952 | 10.46991969 | 7.60122712 | 247 |
| 1711324200 | 9.98478459 | -0.06 | -0.61 | 10.04101177 | 10.67388537 | 9.88487242 | 291 |
| 1711237800 | 10.0462971 | -0.44 | -4.17 | 10.51739073 | 12.2176488 | 10.042131 | 201 |
| 1711151400 | 10.48300199 | 1.16 | 12.41 | 9.34277747 | 11.56485033 | 9.34277747 | 339 |
| 1711065000 | 9.32544225 | 0.24 | 2.63 | 9.07782864 | 9.35083702 | 8.32770095 | 449 |
| 1710978600 | 9.08649649 | 1.45 | 18.93 | 7.65825448 | 9.72327056 | 7.63480891 | 437 |
| 1710892200 | 7.64019058 | -0.5 | -6.11 | 8.13459952 | 8.60001902 | 7.60122712 | 88 |
| 1710805800 | 8.13747015 | -0.1 | -1.27 | 2.35922601 | 8.57344557 | 2.28011176 | 556 |
| 1710719400 | 8.24236519 | 0.96 | 13.26 | 7.34743112 | 8.31366418 | 7.34743112 | 289 |
| 1710633000 | 7.27741277 | -0.83 | -10.19 | 8.06973204 | 8.6116866 | 7.27741277 | 309 |
| 1710546600 | 8.10319079 | 0.17 | 2.12 | 2.35922601 | 8.16596921 | 2.28011176 | 1091 |
| 1710460200 | 7.93514065 | -0.14 | -1.69 | 8.07395264 | 8.40075 | 7.63495792 | 151 |
| 1710373800 | 8.0714828 | 0.28 | 3.61 | 7.79018215 | 8.43828444 | 7.71401512 | 76 |
| 1710287400 | 7.7903532 | -0.15 | -1.93 | 7.96618966 | 8.49018693 | 7.43384112 | 112 |
| 1710201000 | 7.94393028 | 0.62 | 8.50 | 2.35922601 | 8.40882184 | 2.28011176 | 95 |
| 1710114600 | 7.32136037 | -0.47 | -6.06 | 7.79343271 | 7.91825628 | 7.28304226 | 175 |
| 1710028200 | 7.79344296 | 0.26 | 3.50 | 7.5201026 | 8.5456048 | 7.5201026 | 130 |
| 1709941800 | 7.53013212 | -0.72 | -8.69 | 8.23576939 | 9.30793856 | 7.51320748 | 503 |
| 1709855400 | 8.24656814 | 2.5 | 43.39 | 5.76506583 | 8.51815677 | 5.6502 | 1065 |
| 1709769000 | 5.75111979 | 0.54 | 10.42 | 5.1564593 | 6.82610157 | 4.96621608 | 660 |
| 1709682600 | 5.20819238 | 0.04 | 0.80 | 5.21047876 | 5.41390553 | 4.37090841 | 306 |
| 1709596200 | 5.16664482 | -0.04 | -0.75 | 2.35922601 | 5.41511975 | 2.28011176 | 91 |
| 1709509800 | 5.2054903 | -0.19 | -3.48 | 5.384991 | 5.70593187 | 5.19812989 | 623 |
| 1709423400 | 5.39338172 | 0.16 | 3.07 | 5.22741332 | 5.46021134 | 5.01555255 | 445 |
| 1709337000 | 5.23287126 | 0.44 | 9.08 | 4.77695209 | 5.70045101 | 4.46548599 | 1764 |
| 1709250600 | 4.7973544 | 0.42 | 9.53 | 4.384653 | 5.10795627 | 4.27506165 | 1420 |
| 1709164200 | 4.37995112 | 1.05 | 31.71 | 3.33111716 | 5.29924432 | 3.27636099 | 2784 |
| 1709077800 | 3.32539606 | 0.17 | 5.50 | 3.15828673 | 3.41903446 | 3.00761575 | 210 |
| 1708991400 | 3.15192642 | -0.08 | -2.57 | 2.35922601 | 3.25799465 | 2.28011176 | 167 |
| 1708905000 | 3.23491924 | 0.09 | 2.95 | 3.2412714 | 3.24238939 | 3.11605429 | 1759 |
| 1708818600 | 3.14215653 | -0.25 | -7.48 | 3.38573176 | 3.50134072 | 3.13759992 | 151 |
| 1708732200 | 3.39613925 | 0.4 | 13.46 | 3.03343478 | 3.69230592 | 2.98048986 | 728 |
| 1708645800 | 2.99317539 | 0.18 | 6.56 | 2.80413187 | 3.07466234 | 2.70259752 | 147 |
| 1708559400 | 2.80885831 | 0.15 | 5.46 | 2.66840884 | 2.82382693 | 2.62778235 | 591 |
| 1708473000 | 2.66338049 | 0.03 | 1.05 | 2.6374336 | 2.7698078 | 2.58917976 | 152 |
| 1708386600 | 2.63577277 | 0.03 | 1.06 | 2.35922601 | 2.66106598 | 2.28011176 | 116 |
| 1708300200 | 2.60800755 | 0.07 | 2.56 | 2.53884273 | 2.62052028 | 2.50973359 | 85 |
| 1708213800 | 2.5428 | 0.01 | 0.55 | 2.52651776 | 2.5788604 | 2.46500786 | 350 |
| 1708127400 | 2.52897984 | -0 | -0.04 | 2.53730461 | 2.68019944 | 2.51523278 | 839 |
| 1708041000 | 2.53003704 | -0 | -0.16 | 2.53518266 | 2.563018 | 2.46744696 | 5 |
| 1707954600 | 2.53397087 | 0.03 | 1.19 | 2.50357068 | 2.56917832 | 2.44006298 | 185 |
| 1707868200 | 2.50409583 | 0.06 | 2.34 | 2.42366703 | 2.50409583 | 2.40375312 | 175 |
| 1707781800 | 2.44677105 | 0.03 | 1.32 | 2.35922601 | 2.50603497 | 2.28011176 | 147 |
| 1707695400 | 2.41483275 | 0.02 | 0.96 | 2.39386149 | 2.43566006 | 2.34965214 | 20 |
| 1707609000 | 2.39179564 | -0.01 | -0.23 | 2.40254567 | 2.43997651 | 2.32969593 | 149 |
| 1707522600 | 2.39736031 | 0.09 | 4.01 | 2.30671049 | 2.4376695 | 2.30325781 | 526 |
| 1707436200 | 2.30486153 | -0.05 | -2.09 | 2.35922601 | 2.37517996 | 2.26734 | 324 |
| 1707349800 | 2.35402608 | 0.08 | 3.63 | 2.27073325 | 2.35427875 | 2.24512166 | 272 |
| 1707263400 | 2.27162168 | -0.06 | -2.69 | 2.33386049 | 2.33642613 | 2.17022207 | 99 |
| 1707177000 | 2.33441478 | 0.07 | 3.16 | 2.01883209 | 4.37354625 | 1.98187378 | 40 |
| 1707090600 | 2.26287771 | -0.02 | -0.80 | 2.28214816 | 2.32279702 | 2.23895381 | 45 |
| 1707004200 | 2.2812356 | -0.1 | -4.29 | 2.37043562 | 2.37043562 | 2.2812356 | 8 |
| 1706917800 | 2.38353947 | 0.04 | 1.54 | 2.35177505 | 2.38669094 | 2.25434699 | 15 |
| 1706831400 | 2.3473208 | -0.05 | -1.98 | 2.282624 | 2.35400044 | 2.20884361 | 17 |
| 1706745000 | 2.39473384 | 0.04 | 1.70 | 2.36183516 | 2.42063642 | 2.30200826 | 33 |
| 1706658600 | 2.35472394 | -0.18 | -7.08 | 2.52648561 | 2.56141641 | 2.35361496 | 24 |
| 1706572200 | 2.53414658 | 0.09 | 3.54 | 2.01883209 | 4.37354625 | 1.98187378 | 194 |
| 1706485800 | 2.447534 | 0.1 | 4.08 | 2.35074337 | 2.49836995 | 2.30099542 | 817 |
| 1706399400 | 2.35152004 | -0.04 | -1.61 | 2.3904729 | 2.39216867 | 2.30944169 | 9 |
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
