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 | -0.05 | -3.78787878788 | 1.32 | 1.37 | 1.22 | 96762.1556254 | CX |
| 4 | -0.35 | -21.6049382716 | 1.62 | 1.64 | 1.12 | 83911.1761019 | CX |
| 12 | -0.42 | -24.8520710059 | 1.69 | 2.54 | 1.12 | 97462.0518758 | CX |
| 26 | 0.01 | 0.793650793651 | 1.26 | 2.54 | 1.1 | 126839.316084 | CX |
| 52 | -0.13 | -9.28571428571 | 1.4 | 2.54 | 0.8441 | 136791.683875 | CX |
| 156 | -11.33 | -89.9206349206 | 12.6 | 19.5 | 0.8441 | 122907.901243 | CX |
| 260 | -1.06 | -45.4935622318 | 2.33 | 19.5 | 0.8441 | 118363.360489 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 1.26 | -0.03 | -2.33 | 1.29 | 1.31 | 1.22 | 155366 |
| 1715817000 | 1.29 | 0.03 | 2.38 | 1.25 | 1.3 | 1.24 | 103610 |
| 1715730600 | 1.26 | 0 | 0.00 | 1.26 | 1.27 | 1.22 | 70066 |
| 1715644200 | 1.26 | -0.02 | -1.56 | 1.29 | 1.32 | 1.25 | 129461 |
| 1715557800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.32 | 1.24 | 54161 |
| 1715471400 | 1.27 | 0 | 0.00 | 1.26 | 1.29 | 1.24 | 81013 |
| 1715385000 | 1.27 | -0.05 | -3.79 | 1.32 | 1.37 | 1.25 | 83654 |
| 1715298600 | 1.32 | 0.15 | 12.82 | 1.17 | 1.36 | 1.16 | 158409 |
| 1715212200 | 1.17 | -0.06 | -4.88 | 1.23 | 1.3 | 1.12 | 184036 |
| 1715125800 | 1.23 | -0.08 | -6.11 | 1.31 | 1.31 | 1.22 | 99466 |
| 1715039400 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.29 | 111292 |
| 1714953000 | 1.3 | -0.05 | -3.70 | 1.35 | 1.36 | 1.29 | 46898 |
| 1714866600 | 1.35 | -0.01 | -0.74 | 1.36 | 1.41 | 1.34 | 41100 |
| 1714780200 | 1.36 | 0.08 | 6.25 | 1.28 | 1.36 | 1.25 | 52066 |
| 1714693800 | 1.28 | 0 | 0.00 | 1.29 | 1.34 | 1.25 | 50596 |
| 1714607400 | 1.28 | 0.02 | 1.59 | 1.26 | 1.29 | 1.2 | 76743 |
| 1714521000 | 1.26 | -0.08 | -5.97 | 1.32 | 1.37 | 1.22 | 61557 |
| 1714434600 | 1.34 | -0.12 | -8.22 | 1.45 | 1.48 | 1.3 | 120878 |
| 1714348200 | 1.46 | 0.11 | 8.15 | 1.35 | 1.51 | 1.33 | 67060 |
| 1714261800 | 1.35 | -0.06 | -4.26 | 1.41 | 1.42 | 1.27 | 96856 |
| 1714175400 | 1.41 | -0.04 | -2.76 | 1.45 | 1.46 | 1.37 | 45768 |
| 1714089000 | 1.45 | -0.03 | -2.03 | 1.48 | 1.49 | 1.4 | 46497 |
| 1714002600 | 1.48 | -0.07 | -4.52 | 1.55 | 1.57 | 1.44 | 72481 |
| 1713916200 | 1.55 | -0.01 | -0.64 | 1.57 | 1.6 | 1.53 | 55261 |
| 1713829800 | 1.56 | 0.02 | 1.30 | 1.53 | 1.57 | 1.49 | 122834 |
| 1713743400 | 1.54 | -0.04 | -2.53 | 1.58 | 1.6 | 1.53 | 34376 |
| 1713657000 | 1.58 | 0.01 | 0.64 | 1.58 | 1.6 | 1.52 | 50433 |
| 1713570600 | 1.57 | -0.05 | -3.09 | 1.62 | 1.64 | 1.46 | 77559 |
| 1713484200 | 1.62 | 0.22 | 15.71 | 1.4 | 1.66 | 1.38 | 70016 |
| 1713397800 | 1.4 | -0.13 | -8.50 | 1.53 | 1.55 | 1.31 | 101675 |
| 1713311400 | 1.53 | 0.02 | 1.32 | 1.5 | 1.56 | 1.47 | 123423 |
| 1713225000 | 1.51 | 0.04 | 2.72 | 1.48 | 1.58 | 1.44 | 110116 |
| 1713138600 | 1.47 | 0.04 | 2.80 | 1.42 | 1.48 | 1.36 | 99506 |
| 1713052200 | 1.43 | -0.14 | -8.92 | 1.57 | 1.64 | 1.35 | 78401 |
| 1712965800 | 1.57 | -0.11 | -6.55 | 1.68 | 1.7 | 1.52 | 136754 |
| 1712879400 | 1.68 | -0.08 | -4.55 | 1.76 | 1.76 | 1.66 | 38435 |
| 1712793000 | 1.76 | 0.01 | 0.57 | 1.74 | 1.77 | 1.66 | 72538 |
| 1712706600 | 1.75 | -0.03 | -1.69 | 1.79 | 1.86 | 1.71 | 66197 |
| 1712620200 | 1.78 | 0.07 | 4.09 | 1.71 | 1.9 | 1.66 | 114856 |
| 1712533800 | 1.71 | -0.02 | -1.16 | 1.74 | 1.8 | 1.68 | 69627 |
| 1712447400 | 1.73 | 0.01 | 0.58 | 1.73 | 1.77 | 1.68 | 75409 |
| 1712361000 | 1.72 | -0.07 | -3.91 | 1.79 | 1.81 | 1.67 | 88262 |
| 1712274600 | 1.79 | 0 | 0.00 | 1.8 | 1.84 | 1.72 | 59955 |
| 1712188200 | 1.79 | -0.03 | -1.65 | 1.81 | 1.88 | 1.79 | 54927 |
| 1712101800 | 1.82 | -0.12 | -6.19 | 1.93 | 1.94 | 1.79 | 72170 |
| 1712015400 | 1.94 | -0.06 | -3.00 | 2 | 2.03 | 1.91 | 134267 |
| 1711929000 | 2 | 0.1 | 5.26 | 1.9 | 2.02 | 1.88 | 55723 |
| 1711842600 | 1.9 | -0.08 | -4.04 | 1.98 | 2.01 | 1.88 | 41675 |
| 1711756200 | 1.98 | 0.13 | 7.03 | 1.86 | 1.98 | 1.81 | 89756 |
| 1711669800 | 1.85 | 0.04 | 2.21 | 1.81 | 1.97 | 1.74 | 97893 |
| 1711583400 | 1.81 | 0.01 | 0.56 | 1.79 | 1.87 | 1.75 | 90804 |
| 1711497000 | 1.8 | -0.08 | -4.26 | 1.89 | 1.98 | 1.77 | 119471 |
| 1711410600 | 1.88 | 0.01 | 0.53 | 1.87 | 1.97 | 1.78 | 160775 |
| 1711324200 | 1.87 | 0.04 | 2.19 | 1.83 | 1.88 | 1.78 | 73460 |
| 1711237800 | 1.83 | 0.02 | 1.10 | 1.84 | 1.88 | 1.79 | 59548 |
| 1711151400 | 1.81 | -0.06 | -3.21 | 1.87 | 1.92 | 1.78 | 97901 |
| 1711065000 | 1.87 | -0.05 | -2.60 | 1.93 | 2.09 | 1.85 | 100892 |
| 1710978600 | 1.92 | 0.09 | 4.92 | 1.82 | 1.96 | 1.82 | 126063 |
| 1710892200 | 1.83 | -0.14 | -7.11 | 1.97 | 1.97 | 1.8 | 139836 |
| 1710805800 | 1.97 | -0.08 | -3.90 | 2.05 | 2.06 | 1.88 | 128359 |
| 1710719400 | 2.05 | 0.01 | 0.49 | 2.05 | 2.1 | 2.03 | 117913 |
| 1710633000 | 2.04 | -0.11 | -5.12 | 2.15 | 2.24 | 2.04 | 116874 |
| 1710546600 | 2.15 | -0.14 | -6.11 | 2.3 | 2.37 | 2.1 | 157827 |
| 1710460200 | 2.29 | -0.05 | -2.14 | 2.35 | 2.4 | 2.22 | 84315 |
| 1710373800 | 2.34 | 0.16 | 7.34 | 2.18 | 2.36 | 2.16 | 82973 |
| 1710287400 | 2.18 | -0.08 | -3.54 | 2.26 | 2.3 | 2.14 | 70424 |
| 1710201000 | 2.26 | 0.07 | 3.20 | 2.21 | 2.28 | 2.15 | 143783 |
| 1710114600 | 2.19 | 0.01 | 0.46 | 2.18 | 2.25 | 2.12 | 88093 |
| 1710028200 | 2.18 | 0.03 | 1.40 | 2.14 | 2.23 | 2.11 | 73845 |
| 1709941800 | 2.15 | -0.1 | -4.44 | 2.26 | 2.3 | 2.1 | 71987 |
| 1709855400 | 2.25 | 0.06 | 2.74 | 2.18 | 2.29 | 2.14 | 79926 |
| 1709769000 | 2.19 | 0.08 | 3.79 | 2.11 | 2.22 | 2.08 | 98077 |
| 1709682600 | 2.11 | -0.25 | -10.59 | 2.36 | 2.38 | 2 | 126360 |
| 1709596200 | 2.36 | -0.02 | -0.84 | 2.38 | 2.54 | 2.32 | 158740 |
| 1709509800 | 2.38 | -0.09 | -3.64 | 2.5 | 2.51 | 2.34 | 101961 |
| 1709423400 | 2.47 | 0.15 | 6.47 | 2.33 | 2.53 | 2.32 | 138311 |
| 1709337000 | 2.32 | 0.08 | 3.57 | 2.21 | 2.36 | 2.14 | 125336 |
| 1709250600 | 2.24 | 0.07 | 3.23 | 2.15 | 2.43 | 2.15 | 137540 |
| 1709164200 | 2.17 | 0.01 | 0.46 | 2.23 | 2.5 | 2.06 | 173866 |
| 1709077800 | 2.16 | 0.27 | 14.29 | 1.87 | 2.26 | 1.85 | 214368 |
| 1708991400 | 1.89 | 0.17 | 9.88 | 1.72 | 1.9 | 1.71 | 199950 |
| 1708905000 | 1.72 | 0.02 | 1.18 | 1.7 | 1.74 | 1.66 | 110671 |
| 1708818600 | 1.7 | 0.11 | 6.92 | 1.62 | 1.7 | 1.58 | 94369 |
| 1708732200 | 1.59 | -0.09 | -5.36 | 1.69 | 1.69 | 1.59 | 121075 |
| 1708645800 | 1.68 | -0.02 | -1.18 | 1.7 | 1.72 | 1.65 | 108599 |
| 1708559400 | 1.7 | 0.08 | 4.94 | 1.62 | 1.78 | 1.51 | 219398 |
| 1708473000 | 1.62 | 0.21 | 14.89 | 1.41 | 1.65 | 1.4 | 185109 |
| 1708386600 | 1.41 | -0.1 | -6.62 | 1.5 | 1.52 | 1.4 | 176258 |
| 1708300200 | 1.51 | 0.01 | 0.67 | 1.5 | 1.57 | 1.47 | 143626 |
| 1708213800 | 1.5 | -0.03 | -1.96 | 1.52 | 1.55 | 1.45 | 131145 |
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
