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 | -2.72 | -8.52664576803 | 31.9 | 34.25 | 29.46 | 1456178.66941 | CX |
| 4 | -8.07 | -21.6644295302 | 37.25 | 42.85 | 26.87 | 1914879.23453 | CX |
| 12 | 10.89 | 59.5407326408 | 18.29 | 74.16 | 17.73 | 2741335.9078 | CX |
| 26 | 14.21 | 94.9231796927 | 14.97 | 74.16 | 13.2 | 2842934.98535 | CX |
| 52 | 10.65 | 57.4743658931 | 18.53 | 74.16 | 13.02 | 2657301.91815 | CX |
| 156 | -542.12 | -94.8923507789 | 571.3 | 3784 | 13.02 | 1837227.27789 | CX |
| 260 | -889.32 | -96.8230811105 | 918.5 | 3784 | 13.02 | 1802423.55097 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 29.24 | -0.75 | -2.50 | 29.77 | 30.68 | 28.61 | 1988563 |
| 1715557800 | 29.99 | -0.57 | -1.87 | 30.43 | 30.56 | 29.75 | 1095638 |
| 1715471400 | 30.56 | 0.17 | 0.56 | 30.56 | 31.99 | 30.14 | 1128848 |
| 1715385000 | 30.39 | -1.06 | -3.37 | 31.45 | 32.4 | 30.17 | 1362924 |
| 1715298600 | 31.45 | 1.27 | 4.21 | 30.16 | 31.89 | 30.14 | 850485 |
| 1715212200 | 30.18 | 0.14 | 0.47 | 29.48 | 34.25 | 29.46 | 1650507 |
| 1715125800 | 30.04 | -0.46 | -1.51 | 30.7 | 30.98 | 29.46 | 1755808 |
| 1715039400 | 30.5 | -1.4 | -4.39 | 31.9 | 32.52 | 30.4 | 2349039 |
| 1714953000 | 31.9 | -0.27 | -0.84 | 32.17 | 32.49 | 30.89 | 1046399 |
| 1714866600 | 32.17 | 0.71 | 2.26 | 31.46 | 32.7 | 30.98 | 1589883 |
| 1714780200 | 31.46 | 2.02 | 6.86 | 29.43 | 31.46 | 28.95 | 1937721 |
| 1714693800 | 29.44 | -0.24 | -0.81 | 29.68 | 30.4 | 26.87 | 2669747 |
| 1714607400 | 29.68 | -1.07 | -3.48 | 30.75 | 31.06 | 27.84 | 1699170 |
| 1714521000 | 30.75 | -1.34 | -4.18 | 32.48 | 32.51 | 28.94 | 2075147 |
| 1714434600 | 32.09 | -1.34 | -4.01 | 34.65 | 38.4 | 31.15 | 3253987 |
| 1714348200 | 33.43 | -0.89 | -2.59 | 34.5 | 35.21 | 33.05 | 1429622 |
| 1714261800 | 34.32 | -0.86 | -2.44 | 34.84 | 35.09 | 33.05 | 1756172 |
| 1714175400 | 35.18 | -1.01 | -2.79 | 36.49 | 37.8 | 34.3 | 1920276 |
| 1714089000 | 36.19 | -1.02 | -2.74 | 36.97 | 36.97 | 34.95 | 2155220 |
| 1714002600 | 37.21 | -0.84 | -2.21 | 38.89 | 39.95 | 36.5 | 2351984 |
| 1713916200 | 38.05 | -2.21 | -5.49 | 40.85 | 41.7 | 37.6 | 1919622 |
| 1713829800 | 40.26 | 2.16 | 5.67 | 34.65 | 42.85 | 34.65 | 2435646 |
| 1713743400 | 38.1 | -1 | -2.56 | 39.33 | 39.7 | 38.04 | 2329931 |
| 1713657000 | 39.1 | 4.28 | 12.29 | 34.65 | 39.3 | 34.65 | 2799131 |
| 1713570600 | 34.82 | 0.02 | 0.06 | 34.8 | 37.16 | 31.07 | 2274493 |
| 1713484200 | 34.8 | 1.02 | 3.02 | 33.38 | 35.29 | 32.52 | 1634293 |
| 1713397800 | 33.78 | -2.41 | -6.66 | 36.19 | 36.53 | 33.21 | 1617565 |
| 1713311400 | 36.19 | -0.19 | -0.52 | 36.71 | 36.71 | 33.82 | 1905543 |
| 1713225000 | 36.38 | -0.65 | -1.76 | 37.25 | 38.49 | 35.4 | 2621805 |
| 1713138600 | 37.03 | 5.03 | 15.72 | 32.07 | 37.04 | 31.42 | 2496435 |
| 1713052200 | 32 | -4.66 | -12.71 | 36.8 | 40.75 | 30 | 2784919 |
| 1712965800 | 36.66 | -9.52 | -20.61 | 46.47 | 46.88 | 36.05 | 2654572 |
| 1712879400 | 46.18 | -1.7 | -3.55 | 47.65 | 50.94 | 44.87 | 1966657 |
| 1712793000 | 47.88 | -2.93 | -5.77 | 50.99 | 51 | 47.5 | 2199442 |
| 1712706600 | 50.81 | -3.19 | -5.91 | 53.8 | 55.2 | 49.96 | 1591078 |
| 1712620200 | 54 | 1.21 | 2.29 | 52.41 | 54.05 | 50.47 | 2039029 |
| 1712533800 | 52.79 | 1.1 | 2.13 | 51.5 | 53.51 | 50.8 | 1329871 |
| 1712447400 | 51.69 | 0.28 | 0.54 | 51.22 | 51.8 | 50.37 | 847219 |
| 1712361000 | 51.41 | -1.81 | -3.40 | 53.45 | 53.56 | 50.09 | 1374740 |
| 1712274600 | 53.22 | 2.49 | 4.91 | 50.92 | 54.32 | 48.83 | 2060788 |
| 1712188200 | 50.73 | -0.87 | -1.69 | 51.6 | 54.49 | 48.38 | 1970050 |
| 1712101800 | 51.6 | -7.7 | -12.98 | 59.28 | 59.43 | 51.18 | 3082374 |
| 1712015400 | 59.3 | -1.65 | -2.71 | 60.85 | 66.23 | 56.65 | 2060084 |
| 1711929000 | 60.95 | -6.47 | -9.60 | 66.58 | 66.58 | 60 | 1849620 |
| 1711842600 | 67.42 | 6.09 | 9.93 | 61.72 | 71.24 | 59.57 | 2400556 |
| 1711756200 | 61.33 | -0.02 | -0.03 | 60.52 | 63.08 | 59.1 | 2632473 |
| 1711669800 | 61.35 | 2.85 | 4.87 | 58.33 | 62.49 | 56.96 | 2295136 |
| 1711583400 | 58.5 | -0.79 | -1.33 | 59.45 | 63.77 | 56.3 | 2192239 |
| 1711497000 | 59.29 | -1.81 | -2.96 | 60.7 | 65.78 | 58.89 | 2315128 |
| 1711410600 | 61.1 | 7.75 | 14.53 | 53.5 | 66.01 | 52.06 | 3525288 |
| 1711324200 | 53.35 | 1.94 | 3.77 | 51.4 | 54 | 50.95 | 2208259 |
| 1711237800 | 51.41 | 3.14 | 6.51 | 47.91 | 54.63 | 47.9 | 2688801 |
| 1711151400 | 48.27 | -4.49 | -8.51 | 52.58 | 52.58 | 47.94 | 1940351 |
| 1711065000 | 52.76 | 0.03 | 0.06 | 52.11 | 54.96 | 51.03 | 2187962 |
| 1710978600 | 52.73 | 10.71 | 25.49 | 41.73 | 54.47 | 41.56 | 3351921 |
| 1710892200 | 42.02 | -9.79 | -18.90 | 51.28 | 52.03 | 40.27 | 3284067 |
| 1710805800 | 51.81 | -6.81 | -11.62 | 58.49 | 58.5 | 51.81 | 2738975 |
| 1710719400 | 58.62 | 1.82 | 3.20 | 57.82 | 59.93 | 55.25 | 2731430 |
| 1710633000 | 56.8 | -6.56 | -10.35 | 65.91 | 65.91 | 54.18 | 3545862 |
| 1710546600 | 63.36 | 2.69 | 4.43 | 60.36 | 63.36 | 53.47 | 3848925 |
| 1710460200 | 60.67 | 0.27 | 0.45 | 61.17 | 66 | 54.02 | 2498889 |
| 1710373800 | 60.4 | -4.81 | -7.38 | 65.78 | 67.79 | 60.01 | 2950645 |
| 1710287400 | 65.21 | -2.61 | -3.85 | 66.61 | 72.55 | 56.04 | 2286941 |
| 1710201000 | 67.82 | 22.2 | 48.66 | 47.33 | 74.16 | 45.6 | 3418076 |
| 1710114600 | 45.62 | 8.15 | 21.75 | 37.46 | 51.16 | 37.34 | 3881520 |
| 1710028200 | 37.47 | 7.37 | 24.49 | 29.88 | 40.9 | 29.39 | 3640024 |
| 1709941800 | 30.1 | 0.62 | 2.10 | 29.51 | 30.64 | 28.66 | 3474050 |
| 1709855400 | 29.48 | 0.98 | 3.44 | 28.42 | 31.9 | 27.67 | 3963979 |
| 1709769000 | 28.5 | 1.46 | 5.40 | 27.13 | 30.52 | 25.76 | 2705421 |
| 1709682600 | 27.04 | -2.02 | -6.95 | 29.28 | 31.24 | 25.16 | 5652724 |
| 1709596200 | 29.06 | -2.54 | -8.04 | 31.53 | 31.9 | 28.89 | 4097051 |
| 1709509800 | 31.6 | 1.59 | 5.30 | 30 | 33.22 | 28.85 | 4588751 |
| 1709423400 | 30.01 | -1.48 | -4.70 | 32.65 | 32.65 | 28.54 | 3103425 |
| 1709337000 | 31.49 | 6.44 | 25.71 | 25.22 | 31.53 | 25.19 | 5489469 |
| 1709250600 | 25.05 | -3.51 | -12.29 | 28.8 | 29.81 | 25.05 | 5949602 |
| 1709164200 | 28.56 | -6.33 | -18.14 | 35.45 | 35.75 | 25.91 | 3601189 |
| 1709077800 | 34.89 | 16.23 | 86.98 | 18.81 | 36.26 | 18.71 | 5452122 |
| 1708991400 | 18.66 | -0.04 | -0.21 | 18.6 | 18.89 | 18.31 | 5547007 |
| 1708905000 | 18.7 | 0.65 | 3.60 | 18.08 | 18.86 | 17.9 | 2867083 |
| 1708818600 | 18.05 | -0.1 | -0.55 | 18.13 | 18.37 | 17.73 | 3823073 |
| 1708732200 | 18.15 | -0.83 | -4.37 | 18.77 | 18.84 | 18.11 | 3667428 |
| 1708645800 | 18.98 | 0.71 | 3.89 | 18.38 | 18.98 | 18.16 | 3369802 |
| 1708559400 | 18.27 | -0.49 | -2.61 | 18.77 | 19.02 | 18.11 | 5102635 |
| 1708473000 | 18.76 | 0.17 | 0.91 | 18.61 | 19.47 | 18.37 | 4580295 |
| 1708386600 | 18.59 | 0.29 | 1.58 | 18.29 | 19.26 | 18.06 | 6750119 |
| 1708300200 | 18.3 | 0.03 | 0.16 | 18.42 | 19.34 | 18.22 | 4089553 |
| 1708213800 | 18.27 | -0.3 | -1.62 | 18.65 | 19.2 | 18.16 | 3388810 |
| 1708127400 | 18.57 | 0.02 | 0.11 | 18.59 | 18.88 | 18.44 | 4477269 |
| 1708041000 | 18.55 | -0.11 | -0.59 | 18.52 | 18.95 | 18.44 | 4777246 |
| 1707954600 | 18.66 | 0.68 | 3.78 | 17.97 | 20.04 | 17.79 | 5192400 |
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
