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 | 0.19 | 3.59848484848 | 5.28 | 6.14 | 3.02 | 83875.9082857 | CX |
| 4 | -2 | -26.7737617135 | 7.47 | 7.76 | 3.02 | 63581.0149643 | CX |
| 12 | 0.22 | 4.19047619048 | 5.25 | 9.27 | 3.02 | 41971.2664405 | CX |
| 26 | 2.03 | 59.011627907 | 3.44 | 9.27 | 3.02 | 33141.7362216 | CX |
| 52 | 0.76 | 16.135881104 | 4.71 | 9.27 | 2.93 | 24279.9995408 | CX |
| 156 | -15.65 | -74.1003787879 | 21.12 | 40.71 | 2.93 | 63914.6694335 | CX |
| 260 | 2.33583505 | 74.528146644 | 3.13416495 | 40.71 | 2.69316 | 515737.191313 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 5.56 | -0.26 | -4.47 | 5.83 | 6.02 | 5.51 | 56823 |
| 1713916200 | 5.82 | -0.25 | -4.12 | 6.07 | 6.08 | 5.79 | 37466 |
| 1713829800 | 6.07 | 0.31 | 5.38 | 5.46 | 6.14 | 3.02 | 148285 |
| 1713743400 | 5.76 | -0.08 | -1.37 | 5.84 | 5.9 | 5.64 | 93574 |
| 1713657000 | 5.84 | 0.41 | 7.55 | 5.41 | 5.89 | 5.4 | 53180 |
| 1713570600 | 5.43 | -0.03 | -0.55 | 5.46 | 5.55 | 3.02 | 121275 |
| 1713484200 | 5.46 | 0.18 | 3.41 | 5.28 | 5.48 | 5.19 | 76525 |
| 1713397800 | 5.28 | -0.14 | -2.58 | 5.37 | 5.44 | 5.1 | 71973 |
| 1713311400 | 5.42 | 0.03 | 0.56 | 5.38 | 5.46 | 5.15 | 88973 |
| 1713225000 | 5.39 | -0.15 | -2.71 | 5.5 | 5.78 | 5.19 | 72119 |
| 1713138600 | 5.54 | 0.24 | 4.53 | 5.21 | 5.59 | 4.83 | 134702 |
| 1713052200 | 5.3 | -0.55 | -9.40 | 5.86 | 5.92 | 4.76 | 103361 |
| 1712965800 | 5.85 | -0.8 | -12.03 | 6.7 | 6.78 | 5.3 | 69471 |
| 1712879400 | 6.65 | -0.07 | -1.04 | 6.71 | 6.78 | 6.54 | 23236 |
| 1712793000 | 6.72 | -0.12 | -1.75 | 6.82 | 6.85 | 6.44 | 34400 |
| 1712706600 | 6.84 | -0.27 | -3.80 | 7.13 | 7.18 | 6.82 | 47941 |
| 1712620200 | 7.11 | 0.25 | 3.64 | 6.86 | 7.18 | 6.78 | 33113 |
| 1712533800 | 6.86 | 0.15 | 2.24 | 6.71 | 6.88 | 6.6 | 31965 |
| 1712447400 | 6.71 | 0.09 | 1.36 | 6.62 | 6.75 | 6.57 | 13915 |
| 1712361000 | 6.62 | -0.09 | -1.34 | 6.71 | 6.72 | 6.3 | 41438 |
| 1712274600 | 6.71 | 0.02 | 0.30 | 6.64 | 6.88 | 6.54 | 47277 |
| 1712188200 | 6.69 | -0.15 | -2.19 | 6.84 | 6.98 | 6.55 | 39501 |
| 1712101800 | 6.84 | -0.48 | -6.56 | 7.29 | 7.29 | 6.67 | 203372 |
| 1712015400 | 7.32 | -0.25 | -3.30 | 7.57 | 7.67 | 7.13 | 22770 |
| 1711929000 | 7.57 | 0.11 | 1.47 | 7.46 | 7.58 | 7.45 | 17976 |
| 1711842600 | 7.46 | -0.14 | -1.84 | 7.6 | 7.65 | 7.42 | 11083 |
| 1711756200 | 7.6 | 0.06 | 0.80 | 7.53 | 7.76 | 7.41 | 50200 |
| 1711669800 | 7.54 | 0.08 | 1.07 | 7.47 | 7.65 | 7.37 | 34341 |
| 1711583400 | 7.46 | -0.18 | -2.36 | 7.62 | 7.71 | 7.35 | 32155 |
| 1711497000 | 7.64 | -0.01 | -0.13 | 7.65 | 7.89 | 7.51 | 69327 |
| 1711410600 | 7.65 | 0.21 | 2.82 | 7.41 | 7.74 | 7.38 | 59155 |
| 1711324200 | 7.44 | 0.36 | 5.08 | 7.27 | 7.48 | 7.12 | 23581 |
| 1711237800 | 7.08 | 0.01 | 0.14 | 7.09 | 7.32 | 7.05 | 14800 |
| 1711151400 | 7.07 | -0.15 | -2.08 | 7.26 | 7.42 | 3.02 | 35186 |
| 1711065000 | 7.22 | -0.22 | -2.96 | 7.38 | 7.52 | 7.17 | 17345 |
| 1710978600 | 7.44 | 0.53 | 7.67 | 6.89 | 7.49 | 6.68 | 28082 |
| 1710892200 | 6.91 | -0.89 | -11.41 | 7.79 | 7.83 | 6.75 | 22659 |
| 1710805800 | 7.8 | -0.08 | -1.02 | 7.86 | 8.16 | 7.53 | 27816 |
| 1710719400 | 7.88 | 0.29 | 3.82 | 7.63 | 8.05 | 7.23 | 21798 |
| 1710633000 | 7.59 | -0.93 | -10.92 | 8.49 | 8.54 | 7.46 | 28916 |
| 1710546600 | 8.52 | -0.32 | -3.62 | 9.12 | 9.19 | 7.83 | 89751 |
| 1710460200 | 8.84 | 0.14 | 1.61 | 8.87 | 9.27 | 8.6 | 43133 |
| 1710373800 | 8.7 | 0.35 | 4.19 | 8.35 | 8.8 | 8 | 33961 |
| 1710287400 | 8.35 | -0.2 | -2.34 | 8.51 | 8.63 | 7.99 | 38184 |
| 1710201000 | 8.55 | 0.65 | 8.23 | 7.94 | 8.78 | 7.61 | 91940 |
| 1710114600 | 7.9 | -0.28 | -3.42 | 8.18 | 8.21 | 7.74 | 22029 |
| 1710028200 | 8.18 | -0.11 | -1.33 | 8.31 | 8.52 | 3.02 | 12275 |
| 1709941800 | 8.29 | 0.12 | 1.47 | 8.17 | 8.38 | 7.8 | 40435 |
| 1709855400 | 8.17 | -0.06 | -0.73 | 8.23 | 8.61 | 8.04 | 20695 |
| 1709769000 | 8.23 | 0.83 | 11.22 | 7.35 | 8.27 | 7.04 | 27523 |
| 1709682600 | 7.4 | -0.44 | -5.61 | 7.76 | 8.44 | 6.26 | 65046 |
| 1709596200 | 7.84 | 0.11 | 1.42 | 7.72 | 8.12 | 7.54 | 52049 |
| 1709509800 | 7.73 | 0.26 | 3.48 | 7.46 | 7.81 | 6.8 | 21146 |
| 1709423400 | 7.47 | 0.64 | 9.37 | 6.86 | 7.47 | 6.78 | 25162 |
| 1709337000 | 6.83 | 0.28 | 4.27 | 6.56 | 6.85 | 6.56 | 12884 |
| 1709250600 | 6.55 | 0.09 | 1.39 | 6.48 | 6.99 | 6.37 | 70948 |
| 1709164200 | 6.46 | -0.12 | -1.82 | 6.57 | 6.86 | 6.11 | 58110 |
| 1709077800 | 6.58 | 0.25 | 3.95 | 6.36 | 6.62 | 6.03 | 34587 |
| 1708991400 | 6.33 | 0.07 | 1.12 | 6.24 | 6.37 | 5.99 | 60220 |
| 1708905000 | 6.26 | 0.11 | 1.79 | 6.15 | 6.26 | 6.07 | 15939 |
| 1708818600 | 6.15 | 0.23 | 3.89 | 6 | 6.23 | 5.88 | 12236 |
| 1708732200 | 5.92 | 0.02 | 0.34 | 5.91 | 6.03 | 5.73 | 49144 |
| 1708645800 | 5.9 | -0.01 | -0.17 | 5.91 | 6.06 | 5.78 | 41157 |
| 1708559400 | 5.91 | -0.21 | -3.43 | 6.1 | 6.12 | 5.75 | 30858 |
| 1708473000 | 6.12 | -0.26 | -4.08 | 6.43 | 6.43 | 5.86 | 37665 |
| 1708386600 | 6.38 | 0.17 | 2.74 | 6.24 | 6.8 | 6.08 | 27768 |
| 1708300200 | 6.21 | 0.09 | 1.47 | 6.12 | 6.29 | 6.12 | 12306 |
| 1708213800 | 6.12 | 0.06 | 0.99 | 6.06 | 6.12 | 5.83 | 8617 |
| 1708127400 | 6.06 | -0.1 | -1.62 | 6.17 | 6.24 | 5.99 | 7524 |
| 1708041000 | 6.16 | 0.09 | 1.48 | 6.06 | 6.33 | 6 | 20778 |
| 1707954600 | 6.07 | 0.24 | 4.12 | 5.85 | 6.11 | 5.8 | 19214 |
| 1707868200 | 5.83 | 0.04 | 0.69 | 5.79 | 5.87 | 5.67 | 9377 |
| 1707781800 | 5.79 | 0.22 | 3.95 | 5.56 | 5.83 | 5.45 | 34341 |
| 1707695400 | 5.57 | -0.11 | -1.94 | 5.65 | 5.77 | 5.55 | 14546 |
| 1707609000 | 5.68 | 0.07 | 1.25 | 5.65 | 5.73 | 5.53 | 14175 |
| 1707522600 | 5.61 | 0.04 | 0.72 | 5.56 | 5.8 | 5.47 | 30272 |
| 1707436200 | 5.57 | 0.07 | 1.27 | 5.51 | 5.83 | 5.45 | 24616 |
| 1707349800 | 5.5 | 0.1 | 1.85 | 5.4 | 5.51 | 5.29 | 22247 |
| 1707263400 | 5.4 | 0.04 | 0.75 | 5.36 | 5.42 | 5.29 | 16300 |
| 1707177000 | 5.36 | 0.07 | 1.32 | 5.29 | 5.54 | 5.23 | 20711 |
| 1707090600 | 5.29 | -0.11 | -2.04 | 5.41 | 5.42 | 5.27 | 13317 |
| 1707004200 | 5.4 | -0.08 | -1.46 | 5.48 | 5.54 | 5.4 | 8098 |
| 1706917800 | 5.48 | 0.15 | 2.81 | 5.32 | 5.56 | 5.31 | 33389 |
| 1706831400 | 5.33 | 0.09 | 1.72 | 5.25 | 5.35 | 5.15 | 19797 |
| 1706745000 | 5.24 | -0.17 | -3.14 | 5.39 | 5.43 | 5.18 | 19688 |
| 1706658600 | 5.41 | -0.16 | -2.87 | 5.53 | 5.58 | 5.4 | 31652 |
| 1706572200 | 5.57 | 0.2 | 3.72 | 5.41 | 5.74 | 5.3 | 65292 |
| 1706485800 | 5.37 | 0.11 | 2.09 | 5.25 | 5.37 | 5.17 | 12150 |
| 1706399400 | 5.26 | 0.01 | 0.19 | 5.26 | 5.31 | 5.15 | 10030 |
| 1706313000 | 5.25 | 0.19 | 3.75 | 5.06 | 5.29 | 5.01 | 14263 |
| 1706226600 | 5.06 | -0.02 | -0.39 | 5.08 | 5.16 | 4.99 | 20271 |
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
