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 | -0.58 | -9.41558441558 | 6.16 | 6.42 | 5.18 | 5098.39905713 | CX |
| 4 | 0.77 | 16.0083160083 | 4.81 | 8.4 | 4.01 | 8059.66071069 | CX |
| 12 | 1.48 | 36.0975609756 | 4.1 | 8.4 | 4.01 | 10389.4705362 | CX |
| 26 | 2.8 | 100.71942446 | 2.78 | 8.4 | 2.6 | 15581.4461001 | CX |
| 52 | 3.79 | 211.731843575 | 1.79 | 8.4 | 1.4 | 18386.3786794 | CX |
| 156 | 2.03 | 57.1830985915 | 3.55 | 13.16 | 1.4 | 31470.7838784 | CX |
| 260 | 2.03 | 57.1830985915 | 3.55 | 13.16 | 1.4 | 31470.7838784 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 5.46 | 0.04 | 0.74 | 5.36 | 5.82 | 5.29 | 5472 |
| 1715644200 | 5.42 | -0.02 | -0.37 | 5.35 | 5.58 | 5.24 | 5032 |
| 1715557800 | 5.44 | 0.06 | 1.12 | 5.33 | 5.48 | 5.18 | 4797 |
| 1715471400 | 5.38 | -0.08 | -1.47 | 5.46 | 5.51 | 5.3 | 5539 |
| 1715385000 | 5.46 | -0.34 | -5.86 | 5.83 | 6.03 | 5.41 | 4965 |
| 1715298600 | 5.8 | -0.17 | -2.85 | 5.97 | 6.05 | 5.64 | 4521 |
| 1715212200 | 5.97 | -0.31 | -4.94 | 6.16 | 6.42 | 5.74 | 5359 |
| 1715125800 | 6.28 | 0.55 | 9.60 | 5.79 | 6.28 | 5.72 | 3957 |
| 1715039400 | 5.73 | -0.01 | -0.17 | 5.81 | 5.93 | 5.67 | 5238 |
| 1714953000 | 5.74 | 0.07 | 1.23 | 5.68 | 5.84 | 5.49 | 3770 |
| 1714866600 | 5.67 | 0 | 0.00 | 5.77 | 8.29 | 5.53 | 4182 |
| 1714780200 | 5.67 | 0.28 | 5.19 | 5.39 | 5.8 | 5.23 | 5404 |
| 1714693800 | 5.39 | -0.02 | -0.37 | 5.42 | 5.85 | 5.07 | 8058 |
| 1714607400 | 5.41 | 0.03 | 0.56 | 5.54 | 5.7 | 5.31 | 3313 |
| 1714521000 | 5.38 | -0.39 | -6.76 | 5.82 | 5.98 | 5.33 | 4500 |
| 1714434600 | 5.77 | -0.5 | -7.97 | 6.27 | 6.38 | 5.69 | 4732 |
| 1714348200 | 6.27 | 0.41 | 7.00 | 6.07 | 8.4 | 5.91 | 8688 |
| 1714261800 | 5.86 | 0.5 | 9.33 | 5.34 | 6.76 | 5.15 | 16282 |
| 1714175400 | 5.36 | -0.19 | -3.42 | 5.52 | 5.74 | 5.25 | 10545 |
| 1714089000 | 5.55 | -0.24 | -4.15 | 5.89 | 6.07 | 5.39 | 18195 |
| 1714002600 | 5.79 | 1.03 | 21.64 | 4.75 | 5.95 | 4.63 | 16548 |
| 1713916200 | 4.76 | 0.15 | 3.25 | 4.5 | 4.92 | 4.5 | 7510 |
| 1713829800 | 4.61 | 0 | 0.00 | 4.67 | 4.73 | 4.36 | 18709 |
| 1713743400 | 4.61 | -0.07 | -1.50 | 4.62 | 4.79 | 4.45 | 12661 |
| 1713657000 | 4.68 | 0 | 0.00 | 4.69 | 4.93 | 4.38 | 10510 |
| 1713570600 | 4.68 | -0.01 | -0.21 | 4.71 | 5 | 4.46 | 6895 |
| 1713484200 | 4.69 | 0.26 | 5.87 | 4.42 | 4.78 | 4.01 | 12306 |
| 1713397800 | 4.43 | -0.35 | -7.32 | 4.81 | 4.81 | 4.31 | 7968 |
| 1713311400 | 4.78 | -0.02 | -0.42 | 4.8 | 5.66 | 4.55 | 9704 |
| 1713225000 | 4.8 | -0.28 | -5.51 | 5.14 | 5.3 | 4.8 | 7094 |
| 1713138600 | 5.08 | 0.25 | 5.18 | 4.89 | 5.59 | 4.53 | 8080 |
| 1713052200 | 4.83 | -0.46 | -8.70 | 5.31 | 5.75 | 4.72 | 14907 |
| 1712965800 | 5.29 | -0.25 | -4.51 | 5.56 | 5.67 | 4.95 | 7101 |
| 1712879400 | 5.54 | -0.18 | -3.15 | 5.72 | 5.78 | 5.42 | 4555 |
| 1712793000 | 5.72 | 0.06 | 1.06 | 5.63 | 5.99 | 5.5 | 9416 |
| 1712706600 | 5.66 | -0.12 | -2.08 | 5.74 | 6.07 | 5.55 | 5029 |
| 1712620200 | 5.78 | 0.27 | 4.90 | 5.5 | 6 | 5.2 | 19088 |
| 1712533800 | 5.51 | -0.17 | -2.99 | 5.6 | 6 | 5 | 10304 |
| 1712447400 | 5.68 | 0.38 | 7.17 | 5.33 | 5.84 | 4.95 | 11280 |
| 1712361000 | 5.3 | 0.02 | 0.38 | 5.18 | 5.52 | 4.96 | 9622 |
| 1712274600 | 5.28 | 0.29 | 5.81 | 5.12 | 5.41 | 4.8 | 11582 |
| 1712188200 | 4.99 | -0.25 | -4.77 | 5.3 | 6 | 4.76 | 9635 |
| 1712101800 | 5.24 | -0.17 | -3.14 | 5.41 | 5.61 | 5.05 | 7806 |
| 1712015400 | 5.41 | -0.23 | -4.08 | 5.58 | 6 | 5.16 | 5376 |
| 1711929000 | 5.64 | 0.09 | 1.62 | 5.55 | 6 | 5.25 | 5688 |
| 1711842600 | 5.55 | 0.07 | 1.28 | 5.48 | 5.78 | 5.46 | 3357 |
| 1711756200 | 5.48 | 0.04 | 0.74 | 5.44 | 5.79 | 5.25 | 4985 |
| 1711669800 | 5.44 | 0.13 | 2.45 | 5.31 | 5.6 | 4.67 | 9204 |
| 1711583400 | 5.31 | -0.47 | -8.13 | 5.77 | 5.82 | 5.31 | 11400 |
| 1711497000 | 5.78 | -0.17 | -2.86 | 5.95 | 6.13 | 5.67 | 10319 |
| 1711410600 | 5.95 | -0.3 | -4.80 | 6.29 | 6.35 | 5.52 | 16601 |
| 1711324200 | 6.25 | 0 | 0.00 | 6.16 | 6.64 | 6.01 | 7707 |
| 1711237800 | 6.25 | -0.02 | -0.32 | 6.45 | 6.94 | 6.03 | 10947 |
| 1711151400 | 6.27 | 0.2 | 3.29 | 6.43 | 6.81 | 5.93 | 22200 |
| 1711065000 | 6.07 | 0.48 | 8.59 | 5.59 | 6.76 | 5.49 | 16136 |
| 1710978600 | 5.59 | 0.15 | 2.76 | 5.53 | 5.96 | 5.22 | 20058 |
| 1710892200 | 5.44 | -0.15 | -2.68 | 5.6 | 5.64 | 5.1 | 22874 |
| 1710805800 | 5.59 | -0.09 | -1.58 | 5.63 | 5.91 | 5.47 | 18810 |
| 1710719400 | 5.68 | 0 | 0.00 | 5.79 | 5.79 | 5.4 | 20959 |
| 1710633000 | 5.68 | -0.08 | -1.39 | 5.79 | 5.98 | 5.34 | 21146 |
| 1710546600 | 5.76 | -0.23 | -3.84 | 5.95 | 6.36 | 5.67 | 26134 |
| 1710460200 | 5.99 | -0.82 | -12.04 | 6.76 | 6.89 | 5.79 | 16027 |
| 1710373800 | 6.81 | -0.11 | -1.59 | 6.92 | 7.14 | 6.65 | 6249 |
| 1710287400 | 6.92 | -0.26 | -3.62 | 7.18 | 7.32 | 6.77 | 7104 |
| 1710201000 | 7.18 | 0.4 | 5.90 | 6.77 | 7.5 | 6.59 | 15244 |
| 1710114600 | 6.78 | 0.01 | 0.15 | 6.77 | 7.02 | 6.74 | 5257 |
| 1710028200 | 6.77 | -0.41 | -5.71 | 7.18 | 7.34 | 6.67 | 5036 |
| 1709941800 | 7.18 | -0.17 | -2.31 | 7.27 | 7.46 | 6.99 | 4303 |
| 1709855400 | 7.35 | 0.71 | 10.69 | 6.67 | 7.58 | 6.63 | 7831 |
| 1709769000 | 6.64 | 0.43 | 6.92 | 6.19 | 7 | 6.08 | 8523 |
| 1709682600 | 6.21 | -0.5 | -7.45 | 6.73 | 6.85 | 5.97 | 10240 |
| 1709596200 | 6.71 | 0.41 | 6.51 | 6.3 | 6.76 | 5.77 | 12425 |
| 1709509800 | 6.3 | -0.12 | -1.87 | 6.4 | 6.46 | 6.17 | 12383 |
| 1709423400 | 6.42 | 0.03 | 0.47 | 6.47 | 6.67 | 6.24 | 12090 |
| 1709337000 | 6.39 | 0.27 | 4.41 | 6.1 | 6.79 | 5.99 | 17928 |
| 1709250600 | 6.12 | 0.26 | 4.44 | 5.85 | 6.27 | 5.75 | 14241 |
| 1709164200 | 5.86 | 0 | 0.00 | 5.85 | 6.1 | 5.51 | 14159 |
| 1709077800 | 5.86 | -0.48 | -7.57 | 6.29 | 6.33 | 5.74 | 16563 |
| 1708991400 | 6.34 | 0.54 | 9.31 | 5.83 | 6.42 | 5.61 | 10215 |
| 1708905000 | 5.8 | 0.13 | 2.29 | 5.63 | 5.85 | 5.61 | 6247 |
| 1708818600 | 5.67 | -0.03 | -0.53 | 5.68 | 5.71 | 5.56 | 5499 |
| 1708732200 | 5.7 | -0.28 | -4.68 | 5.93 | 6.03 | 5.46 | 12582 |
| 1708645800 | 5.98 | 1.36 | 29.44 | 4.63 | 6.49 | 4.58 | 20301 |
| 1708559400 | 4.62 | 0.52 | 12.68 | 4.1 | 4.86 | 4.09 | 7471 |
| 1708473000 | 4.1 | -0.28 | -6.39 | 4.37 | 4.39 | 3.88 | 11630 |
| 1708386600 | 4.38 | -0.11 | -2.45 | 4.51 | 4.69 | 4.25 | 11797 |
| 1708300200 | 4.49 | 0.13 | 2.98 | 4.36 | 4.61 | 4.3 | 7449 |
| 1708213800 | 4.36 | -0.08 | -1.80 | 4.48 | 4.56 | 4.31 | 7352 |
| 1708127400 | 4.44 | 0.09 | 2.07 | 4.35 | 4.49 | 4.27 | 6853 |
| 1708041000 | 4.35 | -0.11 | -2.47 | 4.42 | 4.48 | 4.26 | 8751 |
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
