We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.47933884298 | 6.05 | 6.77 | 5.52 | 1392062.36103 | CX |
| 4 | -3.24 | -34.3220338983 | 9.44 | 10.5 | 5.02 | 1570913.98272 | CX |
| 12 | 1.03 | 19.9226305609 | 5.17 | 12.3 | 4.82 | 2426441.13706 | CX |
| 26 | 2.35 | 61.038961039 | 3.85 | 12.3 | 3.52 | 2015662.23989 | CX |
| 52 | 0.94 | 17.8707224335 | 5.26 | 12.3 | 2.68 | 1260754.65329 | CX |
| 156 | -132.55 | -95.5315315315 | 138.75 | 167.68 | 2.4 | 966728.612047 | CX |
| 260 | 0.73818324 | 13.5153424664 | 5.46181676 | 237.73 | 0.952496 | 908325.146676 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 6.38 | -0.2 | -3.04 | 6.57 | 6.67 | 6.32 | 1769697 |
| 1713829800 | 6.58 | 0.11 | 1.70 | 6.64 | 6.73 | 6.41 | 1129798 |
| 1713743400 | 6.47 | -0.18 | -2.71 | 6.63 | 6.77 | 6.34 | 890753 |
| 1713657000 | 6.65 | 0.48 | 7.78 | 6.17 | 6.75 | 6.06 | 1063277 |
| 1713570600 | 6.17 | 0.17 | 2.83 | 5.99 | 6.29 | 5.52 | 1993876 |
| 1713484200 | 6 | 0.16 | 2.74 | 5.88 | 6.19 | 5.58 | 1332322 |
| 1713397800 | 5.84 | -0.24 | -3.95 | 6.05 | 6.11 | 5.6 | 1564710 |
| 1713311400 | 6.08 | 0.07 | 1.16 | 5.98 | 6.14 | 5.71 | 2338099 |
| 1713225000 | 6.01 | -0.19 | -3.06 | 6.13 | 6.54 | 5.68 | 1645885 |
| 1713138600 | 6.2 | 0.4 | 6.90 | 5.74 | 6.26 | 5.48 | 2700538 |
| 1713052200 | 5.8 | -0.82 | -12.39 | 6.6 | 6.74 | 5.02 | 3412158 |
| 1712965800 | 6.62 | -1.43 | -17.76 | 8.07 | 8.22 | 5.56 | 3534724 |
| 1712879400 | 8.05 | -0.44 | -5.18 | 8.45 | 8.61 | 7.96 | 1036165 |
| 1712793000 | 8.49 | -0.17 | -1.96 | 8.68 | 8.71 | 8.19 | 1055165 |
| 1712706600 | 8.66 | -0.66 | -7.08 | 9.32 | 9.34 | 8.6 | 1449425 |
| 1712620200 | 9.32 | 0.49 | 5.55 | 8.81 | 9.35 | 8.63 | 917287 |
| 1712533800 | 8.83 | 0.23 | 2.67 | 8.59 | 8.89 | 8.34 | 958639 |
| 1712447400 | 8.6 | 0.19 | 2.26 | 8.38 | 8.68 | 8.35 | 494329 |
| 1712361000 | 8.41 | -0.21 | -2.44 | 8.61 | 8.67 | 8.1 | 1315331 |
| 1712274600 | 8.62 | 0.16 | 1.89 | 8.4 | 8.85 | 8.21 | 976314 |
| 1712188200 | 8.46 | -0.13 | -1.51 | 8.6 | 8.8 | 8.26 | 1481250 |
| 1712101800 | 8.59 | -0.84 | -8.91 | 9.35 | 9.37 | 8.43 | 2195174 |
| 1712015400 | 9.43 | -0.53 | -5.32 | 9.96 | 10.5 | 9.03 | 2174087 |
| 1711929000 | 9.96 | 0.51 | 5.40 | 9.42 | 9.99 | 9.4 | 851983 |
| 1711842600 | 9.45 | -0.24 | -2.48 | 9.62 | 9.96 | 9.4 | 940793 |
| 1711756200 | 9.69 | 0.39 | 4.19 | 9.29 | 10.25 | 9.2 | 1830386 |
| 1711669800 | 9.3 | 0.21 | 2.31 | 9.1 | 9.38 | 8.96 | 961428 |
| 1711583400 | 9.09 | -0.32 | -3.40 | 9.44 | 9.63 | 8.89 | 1971985 |
| 1711497000 | 9.41 | 0.08 | 0.86 | 9.37 | 9.74 | 9.18 | 1490397 |
| 1711410600 | 9.33 | 0.4 | 4.48 | 8.9 | 9.54 | 8.82 | 3399678 |
| 1711324200 | 8.93 | 0.27 | 3.12 | 8.64 | 8.99 | 8.52 | 543052 |
| 1711237800 | 8.66 | 0.02 | 0.23 | 8.7 | 8.96 | 8.5 | 1828041 |
| 1711151400 | 8.64 | -0.4 | -4.42 | 8.96 | 9.27 | 8.4 | 1464229 |
| 1711065000 | 9.04 | 0.39 | 4.51 | 8.6 | 9.3 | 8.56 | 2602732 |
| 1710978600 | 8.65 | 0.63 | 7.86 | 8.04 | 8.76 | 7.68 | 2476260 |
| 1710892200 | 8.02 | -0.86 | -9.68 | 8.87 | 8.97 | 7.84 | 2528490 |
| 1710805800 | 8.88 | -0.29 | -3.16 | 9.13 | 9.64 | 8.6 | 2119021 |
| 1710719400 | 9.17 | 0.36 | 4.09 | 8.84 | 9.35 | 8.29 | 1947716 |
| 1710633000 | 8.81 | -0.89 | -9.18 | 9.72 | 9.89 | 8.62 | 2082692 |
| 1710546600 | 9.7 | -0.79 | -7.53 | 10.52 | 10.63 | 8.92 | 4647493 |
| 1710460200 | 10.49 | -0.16 | -1.50 | 10.65 | 10.77 | 9.85 | 2540959 |
| 1710373800 | 10.65 | -0.22 | -2.02 | 10.91 | 11.18 | 10.19 | 5322476 |
| 1710287400 | 10.87 | -0.34 | -3.03 | 11.12 | 11.17 | 10.02 | 2471121 |
| 1710201000 | 11.21 | 0.53 | 4.96 | 10.67 | 11.67 | 10 | 8187628 |
| 1710114600 | 10.68 | -0.37 | -3.35 | 11.06 | 11.3 | 10.32 | 1916467 |
| 1710028200 | 11.05 | -0.46 | -4.00 | 11.47 | 11.87 | 10.92 | 3013929 |
| 1709941800 | 11.51 | 1.56 | 15.68 | 10 | 12.3 | 9.72 | 5070956 |
| 1709855400 | 9.95 | -0.12 | -1.19 | 10.04 | 10.35 | 9.57 | 3446499 |
| 1709769000 | 10.07 | 1.12 | 12.51 | 8.87 | 10.24 | 8.5 | 3252621 |
| 1709682600 | 8.95 | -1.12 | -11.12 | 10.06 | 10.54 | 7.7 | 5979680 |
| 1709596200 | 10.07 | -0.43 | -4.10 | 10.52 | 10.89 | 9.75 | 5635835 |
| 1709509800 | 10.5 | 1.13 | 12.06 | 9.25 | 11.1 | 8.6 | 6137403 |
| 1709423400 | 9.37 | 1.12 | 13.58 | 8.2 | 9.5 | 8.09 | 5356611 |
| 1709337000 | 8.25 | 0.09 | 1.10 | 8.13 | 8.52 | 7.95 | 2709355 |
| 1709250600 | 8.16 | 0.45 | 5.84 | 7.67 | 8.88 | 7.56 | 4982127 |
| 1709164200 | 7.71 | 0.05 | 0.65 | 7.68 | 8.18 | 6.88 | 5378131 |
| 1709077800 | 7.66 | -0.45 | -5.55 | 8.14 | 8.32 | 7.43 | 4433602 |
| 1708991400 | 8.11 | -0.03 | -0.37 | 8.1 | 8.32 | 7.8 | 4673901 |
| 1708905000 | 8.14 | 0.06 | 0.74 | 8.09 | 8.62 | 7.96 | 3100334 |
| 1708818600 | 8.08 | 0.07 | 0.87 | 8.08 | 8.23 | 7.68 | 2449867 |
| 1708732200 | 8.01 | -0.09 | -1.11 | 8.15 | 8.7 | 7.8 | 4815747 |
| 1708645800 | 8.1 | 0.85 | 11.72 | 7.22 | 8.8 | 7.07 | 5849439 |
| 1708559400 | 7.25 | -0.49 | -6.33 | 7.74 | 7.76 | 6.81 | 3945980 |
| 1708473000 | 7.74 | 0.34 | 4.59 | 7.44 | 8.23 | 7.2 | 8604919 |
| 1708386600 | 7.4 | 1.14 | 18.21 | 6.27 | 7.8 | 6.21 | 4902946 |
| 1708300200 | 6.26 | 0.06 | 0.97 | 6.19 | 6.43 | 6.07 | 2407998 |
| 1708213800 | 6.2 | 0.39 | 6.71 | 5.79 | 6.38 | 5.71 | 3381469 |
| 1708127400 | 5.81 | -0.06 | -1.02 | 5.87 | 6 | 5.65 | 935879 |
| 1708041000 | 5.87 | 0.28 | 5.01 | 5.61 | 5.94 | 5.59 | 1265246 |
| 1707954600 | 5.59 | 0.1 | 1.82 | 5.49 | 5.67 | 5.45 | 875798 |
| 1707868200 | 5.49 | 0.03 | 0.55 | 5.46 | 5.54 | 5.34 | 649877 |
| 1707781800 | 5.46 | 0.17 | 3.21 | 5.3 | 5.5 | 5.21 | 733928 |
| 1707695400 | 5.29 | -0.07 | -1.31 | 5.35 | 5.45 | 5.26 | 568871 |
| 1707609000 | 5.36 | -0.13 | -2.37 | 5.49 | 5.5 | 5.29 | 642398 |
| 1707522600 | 5.49 | 0.26 | 4.97 | 5.23 | 5.56 | 5.22 | 840142 |
| 1707436200 | 5.23 | 0.05 | 0.97 | 5.19 | 5.28 | 5.14 | 802308 |
| 1707349800 | 5.18 | 0.11 | 2.17 | 5.07 | 5.2 | 4.97 | 451449 |
| 1707263400 | 5.07 | 0.08 | 1.60 | 4.99 | 5.14 | 4.93 | 560069 |
| 1707177000 | 4.99 | 0.06 | 1.22 | 4.94 | 5.04 | 4.82 | 340431 |
| 1707090600 | 4.93 | -0.13 | -2.57 | 5.06 | 5.07 | 4.9 | 388987 |
| 1707004200 | 5.06 | 0.01 | 0.20 | 5.04 | 5.32 | 5.03 | 1105457 |
| 1706917800 | 5.05 | 0.09 | 1.81 | 4.96 | 5.08 | 4.93 | 580542 |
| 1706831400 | 4.96 | 0 | 0.00 | 4.96 | 5 | 4.85 | 684555 |
| 1706745000 | 4.96 | -0.19 | -3.69 | 5.17 | 5.18 | 4.89 | 1311693 |
| 1706658600 | 5.15 | -0.19 | -3.56 | 5.32 | 5.38 | 5.13 | 1234186 |
| 1706572200 | 5.34 | 0.15 | 2.89 | 5.18 | 5.37 | 5.11 | 689000 |
| 1706485800 | 5.19 | -0.14 | -2.63 | 5.34 | 5.41 | 5.13 | 649175 |
| 1706399400 | 5.33 | 0.16 | 3.09 | 5.17 | 5.4 | 5.11 | 641455 |
| 1706313000 | 5.17 | 0.2 | 4.02 | 4.95 | 5.23 | 4.91 | 805279 |
| 1706226600 | 4.97 | -0.04 | -0.80 | 4.99 | 5.03 | 4.83 | 576263 |
| 1706140200 | 5.01 | 0.13 | 2.66 | 4.88 | 5.03 | 4.79 | 755014 |
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
