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 | -0.29 | -12.1848739496 | 2.38 | 2.5 | 2.02 | 23582017.1809 | CX |
| 4 | 0.04 | 1.9512195122 | 2.05 | 2.64 | 1.85 | 30851147.0268 | CX |
| 12 | 1.0948 | 110.008038585 | 0.9952 | 3.48 | 0.885 | 56725769.5477 | CX |
| 26 | 1.7151 | 457.481995199 | 0.3749 | 3.48 | 0.36 | 58462686.0997 | CX |
| 52 | 1.8522 | 778.889823381 | 0.2378 | 3.48 | 0.1608 | 57051205.9175 | CX |
| 156 | 1.63822 | 362.614546903 | 0.45178 | 3.48 | 0.051002 | 54414693.7416 | CX |
| 260 | 1.622 | 346.581196581 | 0.468 | 3.48 | 0.051002 | 53958682.1384 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 2.12 | -0.05 | -2.30 | 2.18 | 2.22 | 2.02 | 22413449 |
| 1715557800 | 2.17 | -0.02 | -0.91 | 2.2 | 2.24 | 2.15 | 11355473 |
| 1715471400 | 2.19 | -0.02 | -0.90 | 2.21 | 2.26 | 2.18 | 14329247 |
| 1715385000 | 2.21 | -0.06 | -2.64 | 2.26 | 2.36 | 2.13 | 30895280 |
| 1715298600 | 2.27 | 0.11 | 5.09 | 2.16 | 2.31 | 2.13 | 28352959 |
| 1715212200 | 2.16 | -0.19 | -8.09 | 2.34 | 2.46 | 2.12 | 29443721 |
| 1715125800 | 2.35 | -0.03 | -1.26 | 2.38 | 2.5 | 2.34 | 28283986 |
| 1715039400 | 2.38 | 0.03 | 1.28 | 2.37 | 2.52 | 2.32 | 40545552 |
| 1714953000 | 2.35 | 0.19 | 8.80 | 2.16 | 2.39 | 2.1 | 37464554 |
| 1714866600 | 2.16 | -0.01 | -0.46 | 2.17 | 2.25 | 2.13 | 21606654 |
| 1714780200 | 2.17 | 0.17 | 8.50 | 2 | 2.22 | 1.95 | 31774742 |
| 1714693800 | 2 | -0.02 | -0.99 | 2.01 | 2.06 | 1.93 | 23982761 |
| 1714607400 | 2.02 | -0.02 | -0.98 | 2.03 | 2.06 | 1.86 | 33943602 |
| 1714521000 | 2.04 | -0.13 | -5.99 | 2.17 | 2.2 | 1.92 | 32995322 |
| 1714434600 | 2.17 | 0.01 | 0.46 | 2.17 | 2.2 | 2.08 | 47866207 |
| 1714348200 | 2.16 | -0.03 | -1.37 | 2.19 | 2.29 | 2.14 | 19256866 |
| 1714261800 | 2.19 | 0.03 | 1.39 | 2.16 | 2.2 | 2.06 | 21022816 |
| 1714175400 | 2.16 | -0.14 | -6.09 | 2.3 | 2.31 | 2.13 | 23735164 |
| 1714089000 | 2.3 | 0.04 | 1.77 | 2.27 | 2.38 | 2.2 | 31586846 |
| 1714002600 | 2.26 | -0.19 | -7.76 | 2.45 | 2.64 | 2.21 | 45548317 |
| 1713916200 | 2.45 | -0.02 | -0.81 | 2.46 | 2.56 | 2.39 | 26560893 |
| 1713829800 | 2.47 | 0.06 | 2.49 | 2.43 | 2.53 | 2.37 | 27048355 |
| 1713743400 | 2.41 | -0.08 | -3.21 | 2.49 | 2.57 | 2.36 | 35462439 |
| 1713657000 | 2.49 | 0.37 | 17.45 | 2.11 | 2.5 | 2.07 | 40633517 |
| 1713570600 | 2.12 | 0.08 | 3.92 | 2.05 | 2.19 | 1.85 | 42208216 |
| 1713484200 | 2.04 | 0.06 | 3.03 | 1.99 | 2.09 | 1.88 | 30683210 |
| 1713397800 | 1.98 | -0.12 | -5.71 | 2.11 | 2.14 | 1.88 | 37790634 |
| 1713311400 | 2.1 | 0.05 | 2.44 | 2.05 | 2.13 | 1.93 | 47041317 |
| 1713225000 | 2.05 | -0.17 | -7.66 | 2.2 | 2.39 | 2 | 57291100 |
| 1713138600 | 2.22 | 0.25 | 12.69 | 1.95 | 2.25 | 1.85 | 66597898 |
| 1713052200 | 1.97 | -0.17 | -7.94 | 2.14 | 2.25 | 1.59 | 80746212 |
| 1712965800 | 2.14 | -0.41 | -16.08 | 2.55 | 2.59 | 1.88 | 62872942 |
| 1712879400 | 2.55 | -0.11 | -4.14 | 2.66 | 2.74 | 2.51 | 26802315 |
| 1712793000 | 2.66 | 0.07 | 2.70 | 2.58 | 2.71 | 2.41 | 28699729 |
| 1712706600 | 2.59 | -0.22 | -7.83 | 2.81 | 2.85 | 2.55 | 21684633 |
| 1712620200 | 2.81 | 0.1 | 3.69 | 2.69 | 2.85 | 2.63 | 24400058 |
| 1712533800 | 2.71 | 0.07 | 2.65 | 2.63 | 2.8 | 2.62 | 20206261 |
| 1712447400 | 2.64 | 0.02 | 0.76 | 2.61 | 2.69 | 2.58 | 16263387 |
| 1712361000 | 2.62 | -0.07 | -2.60 | 2.7 | 2.73 | 2.51 | 31161678 |
| 1712274600 | 2.69 | 0.1 | 3.86 | 2.58 | 2.88 | 2.53 | 42124273 |
| 1712188200 | 2.59 | -0.09 | -3.36 | 2.67 | 2.77 | 2.51 | 35778937 |
| 1712101800 | 2.68 | -0.21 | -7.27 | 2.88 | 2.88 | 2.6 | 44790271 |
| 1712015400 | 2.89 | -0.16 | -5.25 | 3.04 | 3.08 | 2.82 | 38008693 |
| 1711929000 | 3.05 | -0.16 | -4.98 | 3.2 | 3.27 | 3 | 34413456 |
| 1711842600 | 3.21 | 0.1 | 3.22 | 3.1 | 3.23 | 2.95 | 47005864 |
| 1711756200 | 3.11 | -0.16 | -4.89 | 3.26 | 3.37 | 3.08 | 42858137 |
| 1711669800 | 3.27 | 0.19 | 6.17 | 3.1 | 3.48 | 3.01 | 86137000 |
| 1711583400 | 3.08 | 0.24 | 8.45 | 2.83 | 3.34 | 2.81 | 126527587 |
| 1711497000 | 2.84 | 0.19 | 7.17 | 2.67 | 3.05 | 2.66 | 79703641 |
| 1711410600 | 2.65 | 0.06 | 2.32 | 2.57 | 2.73 | 2.49 | 62594344 |
| 1711324200 | 2.59 | 0.16 | 6.58 | 2.42 | 2.65 | 2.39 | 28339838 |
| 1711237800 | 2.43 | 0.02 | 0.83 | 2.43 | 2.55 | 2.38 | 25198763 |
| 1711151400 | 2.41 | -0.1 | -3.98 | 2.5 | 2.59 | 2.36 | 40416185 |
| 1711065000 | 2.51 | -0.24 | -8.73 | 2.75 | 2.77 | 2.49 | 52876866 |
| 1710978600 | 2.75 | 0.37 | 15.55 | 2.4 | 2.85 | 2.35 | 83140561 |
| 1710892200 | 2.38 | -0.1 | -4.03 | 2.49 | 2.6 | 2.16 | 97124906 |
| 1710805800 | 2.48 | -0.34 | -12.06 | 2.79 | 2.89 | 2.45 | 85712134 |
| 1710719400 | 2.82 | 0.41 | 17.01 | 2.44 | 3.02 | 2.35 | 98130708 |
| 1710633000 | 2.41 | -0.28 | -10.41 | 2.67 | 2.69 | 2.28 | 52642227 |
| 1710546600 | 2.69 | -0.17 | -5.94 | 2.85 | 2.87 | 2.37 | 97134372 |
| 1710460200 | 2.86 | 0.2 | 7.52 | 2.66 | 2.99 | 2.54 | 40144023 |
| 1710373800 | 2.66 | -0.01 | -0.37 | 2.67 | 2.86 | 2.59 | 50678353 |
| 1710287400 | 2.67 | -0.04 | -1.48 | 2.7 | 2.82 | 2.53 | 56370193 |
| 1710201000 | 2.71 | -0.04 | -1.45 | 2.78 | 2.96 | 2.66 | 145341649 |
| 1710114600 | 2.75 | -0.3 | -9.84 | 3.05 | 3.13 | 2.67 | 58936308 |
| 1710028200 | 3.05 | 0.31 | 11.31 | 2.75 | 3.11 | 2.69 | 86079546 |
| 1709941800 | 2.74 | 0.17 | 6.61 | 2.57 | 2.95 | 2.45 | 87521765 |
| 1709855400 | 2.57 | 0.17 | 7.08 | 2.44 | 2.86 | 2.4 | 140890399 |
| 1709769000 | 2.4 | 0.65 | 37.14 | 1.73 | 2.48 | 1.69 | 163229002 |
| 1709682600 | 1.75 | 0.02 | 1.16 | 1.73 | 1.95 | 1.35 | 87517042 |
| 1709596200 | 1.73 | -0.04 | -2.26 | 1.78 | 1.92 | 1.7 | 70609481 |
| 1709509800 | 1.77 | -0.05 | -2.75 | 1.79 | 1.97 | 1.69 | 70260960 |
| 1709423400 | 1.82 | 0.1 | 5.81 | 1.73 | 1.94 | 1.57 | 94185034 |
| 1709337000 | 1.72 | 0.24 | 16.22 | 1.49 | 1.84 | 1.48 | 126520113 |
| 1709250600 | 1.48 | 0.12 | 8.82 | 1.34 | 1.52 | 1.28 | 92143519 |
| 1709164200 | 1.36 | 0.29 | 27.10 | 1.07 | 1.36 | 1.07 | 124720345 |
| 1709077800 | 1.07 | -0.04 | -3.60 | 1.11 | 1.12 | 1.06 | 43106127 |
| 1708991400 | 1.11 | 0.01 | 0.91 | 1.1 | 1.15 | 1.05 | 53460227 |
| 1708905000 | 1.1 | 0.02 | 1.85 | 1.07 | 1.14 | 1.07 | 53517087 |
| 1708818600 | 1.08 | 0.02 | 1.89 | 1.06 | 1.1 | 0.98 | 63192026 |
| 1708732200 | 1.06 | -0.05 | -4.50 | 1.11 | 1.24 | 1.03 | 101906214 |
| 1708645800 | 1.11 | -0.04 | -3.48 | 1.14 | 1.21 | 1.02 | 116907515 |
| 1708559400 | 1.15 | 0.09 | 8.49 | 1.06 | 1.16 | 0.9409 | 106581478 |
| 1708473000 | 1.06 | 0.07 | 6.61 | 0.9952 | 1.1 | 0.885 | 129929119 |
| 1708386600 | 0.9943 | 0.1749 | 21.34 | 0.8255 | 0.9959 | 0.8243 | 101930057 |
| 1708300200 | 0.8194 | 0.0369 | 4.72 | 0.7843 | 0.8745 | 0.7817 | 92668002 |
| 1708213800 | 0.7825 | 0.0777 | 11.02 | 0.7058 | 0.7873 | 0.6869 | 70815893 |
| 1708127400 | 0.7048 | 0.0522 | 8.00 | 0.6535 | 0.7328 | 0.6481 | 77206888 |
| 1708041000 | 0.6526 | -0.0287 | -4.21 | 0.6819 | 0.6881 | 0.6425 | 31935063 |
| 1707954600 | 0.6813 | 0.0127 | 1.90 | 0.6669 | 0.6861 | 0.6521 | 28474795 |
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
