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 | 0.04 | 3.53982300885 | 1.13 | 1.39 | 1.1 | 133699.337329 | CX |
| 4 | -0.86 | -42.3645320197 | 2.03 | 3 | 1.06 | 101509.683771 | CX |
| 12 | -0.72 | -38.0952380952 | 1.89 | 3 | 1.06 | 100111.581749 | CX |
| 26 | -0.58 | -33.1428571429 | 1.75 | 3 | 1.06 | 82750.7238473 | CX |
| 52 | -2.23 | -65.5882352941 | 3.4 | 4.95 | 1.06 | 100709.242219 | CX |
| 156 | 0.3266 | 38.7242115248 | 0.8434 | 7 | 0.8016 | 413096.920086 | CX |
| 260 | 0.3266 | 38.7242115248 | 0.8434 | 7 | 0.8016 | 413096.920086 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715385000 | 1.14 | -0.11 | -8.80 | 1.25 | 1.39 | 1.12 | 154274 |
| 1715298600 | 1.25 | 0.06 | 5.04 | 1.19 | 1.36 | 1.15 | 150535 |
| 1715212200 | 1.19 | 0.04 | 3.48 | 1.15 | 1.21 | 1.1 | 192464 |
| 1715125800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1 | 95566 |
| 1715039400 | 1.2 | -0.01 | -0.83 | 1.21 | 1.23 | 1.19 | 150208 |
| 1714953000 | 1.21 | 0.04 | 3.42 | 1.17 | 1.36 | 1.16 | 95288 |
| 1714866600 | 1.17 | 0.04 | 3.54 | 1.13 | 1.17 | 1.12 | 97557 |
| 1714780200 | 1.13 | 0 | 0.00 | 1.13 | 1.15 | 1.12 | 95557 |
| 1714693800 | 1.13 | -0.03 | -2.59 | 1.16 | 1.41 | 1.12 | 88356 |
| 1714607400 | 1.16 | -0.12 | -9.38 | 1.28 | 1.28 | 1.06 | 95676 |
| 1714521000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.36 | 1.24 | 89614 |
| 1714434600 | 1.24 | -0.02 | -1.59 | 1.67 | 3 | 1.24 | 206280 |
| 1714348200 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.21 | 92614 |
| 1714261800 | 1.28 | 0.03 | 2.40 | 1.25 | 1.31 | 1.25 | 91700 |
| 1714175400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.27 | 1.25 | 95307 |
| 1714089000 | 1.26 | -0.03 | -2.33 | 1.29 | 1.29 | 1.25 | 90317 |
| 1714002600 | 1.29 | -0.01 | -0.77 | 1.3 | 1.34 | 1.25 | 83074 |
| 1713916200 | 1.3 | -0.09 | -6.47 | 1.39 | 1.42 | 1.29 | 80480 |
| 1713829800 | 1.39 | -0.06 | -4.14 | 1.67 | 3 | 1.37 | 156711 |
| 1713743400 | 1.45 | 0.08 | 5.84 | 1.39 | 1.45 | 1.39 | 83717 |
| 1713657000 | 1.37 | 0 | 0.00 | 1.37 | 1.57 | 1.37 | 82279 |
| 1713570600 | 1.37 | -0.19 | -12.18 | 1.56 | 1.61 | 1.33 | 75585 |
| 1713484200 | 1.56 | 0.12 | 8.33 | 1.44 | 1.6 | 1.32 | 82702 |
| 1713397800 | 1.44 | -0.1 | -6.49 | 1.54 | 1.56 | 1.44 | 42720 |
| 1713311400 | 1.54 | -0.25 | -13.97 | 1.79 | 1.81 | 1.42 | 45261 |
| 1713225000 | 1.79 | 0.02 | 1.13 | 1.77 | 1.79 | 1.74 | 143549 |
| 1713138600 | 1.77 | 0.12 | 7.27 | 1.66 | 1.77 | 1.65 | 43194 |
| 1713052200 | 1.65 | -0.38 | -18.72 | 2.03 | 2.03 | 1.61 | 41672 |
| 1712965800 | 2.03 | -0.14 | -6.45 | 2.17 | 2.18 | 2.03 | 41165 |
| 1712879400 | 2.17 | 0.02 | 0.93 | 2.15 | 2.25 | 2.12 | 128631 |
| 1712793000 | 2.15 | -0.02 | -0.92 | 2.17 | 2.17 | 2.1 | 284379 |
| 1712706600 | 2.17 | -0.08 | -3.56 | 2.25 | 2.25 | 2.14 | 260369 |
| 1712620200 | 2.25 | -0.19 | -7.79 | 2.44 | 2.44 | 2.19 | 297013 |
| 1712533800 | 2.44 | 0.19 | 8.44 | 2.25 | 2.66 | 2.25 | 227452 |
| 1712447400 | 2.25 | 0.1 | 4.65 | 2.15 | 2.26 | 2.09 | 262526 |
| 1712361000 | 2.15 | -0.36 | -14.34 | 2.51 | 2.51 | 2 | 246720 |
| 1712274600 | 2.51 | 0.06 | 2.45 | 2.52 | 2.76 | 2.4 | 204242 |
| 1712188200 | 2.45 | 0.78 | 46.71 | 1.67 | 3 | 1.62 | 162363 |
| 1712101800 | 1.67 | -0.17 | -9.24 | 1.84 | 1.84 | 1.67 | 183451 |
| 1712015400 | 1.84 | -0.07 | -3.66 | 1.91 | 1.95 | 1.8 | 160557 |
| 1711929000 | 1.91 | 0.05 | 2.69 | 1.86 | 1.92 | 1.85 | 176185 |
| 1711842600 | 1.86 | -0.13 | -6.53 | 1.99 | 2.04 | 1.86 | 167457 |
| 1711756200 | 1.99 | 0.15 | 8.15 | 1.84 | 2.09 | 1.84 | 162577 |
| 1711669800 | 1.84 | -0.01 | -0.54 | 1.85 | 1.87 | 1.84 | 165543 |
| 1711583400 | 1.85 | 0.05 | 2.78 | 1.8 | 1.91 | 1.8 | 169034 |
| 1711497000 | 1.8 | -0.14 | -7.22 | 1.94 | 2.01 | 1.8 | 162606 |
| 1711410600 | 1.94 | -0.06 | -3.00 | 2.03 | 2.03 | 1.91 | 207565 |
| 1711324200 | 2 | 0.07 | 3.63 | 1.93 | 2.26 | 1.93 | 120647 |
| 1711237800 | 1.93 | 0.23 | 13.53 | 1.7 | 2.24 | 1.69 | 71968 |
| 1711151400 | 1.7 | -0.09 | -5.03 | 1.79 | 1.86 | 1.68 | 49004 |
| 1711065000 | 1.79 | 0.07 | 4.07 | 1.72 | 1.85 | 1.69 | 47153 |
| 1710978600 | 1.72 | 0.02 | 1.18 | 1.69 | 1.75 | 1.69 | 47831 |
| 1710892200 | 1.7 | 0.09 | 5.59 | 1.61 | 1.71 | 1.6 | 44604 |
| 1710805800 | 1.61 | -0.13 | -7.47 | 1.73 | 1.74 | 1.6 | 46960 |
| 1710719400 | 1.74 | 0.03 | 1.75 | 1.71 | 1.75 | 1.66 | 48123 |
| 1710633000 | 1.71 | 0.05 | 3.01 | 1.66 | 1.8 | 1.64 | 51631 |
| 1710546600 | 1.66 | -0.08 | -4.60 | 1.72 | 1.83 | 1.63 | 63068 |
| 1710460200 | 1.74 | -0.04 | -2.25 | 1.76 | 1.9 | 1.69 | 34507 |
| 1710373800 | 1.78 | 0.02 | 1.14 | 1.76 | 1.78 | 1.74 | 48561 |
| 1710287400 | 1.76 | -0.04 | -2.22 | 1.8 | 1.81 | 1.75 | 47852 |
| 1710201000 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.69 | 60563 |
| 1710114600 | 1.72 | -0.07 | -3.91 | 1.79 | 1.91 | 1.72 | 45752 |
| 1710028200 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.76 | 46853 |
| 1709941800 | 1.78 | -0.11 | -5.82 | 1.89 | 1.9 | 1.7 | 50600 |
| 1709855400 | 1.89 | 0.08 | 4.42 | 1.81 | 1.91 | 1.78 | 45567 |
| 1709769000 | 1.81 | 0.19 | 11.73 | 1.62 | 1.81 | 1.62 | 45394 |
| 1709682600 | 1.62 | -0.09 | -5.26 | 1.71 | 1.89 | 1.6 | 41182 |
| 1709596200 | 1.71 | 0.02 | 1.18 | 1.69 | 1.72 | 1.66 | 24798 |
| 1709509800 | 1.69 | -0.13 | -7.14 | 1.82 | 1.84 | 1.65 | 21820 |
| 1709423400 | 1.82 | 0.04 | 2.25 | 1.78 | 1.83 | 1.78 | 18802 |
| 1709337000 | 1.78 | -0.03 | -1.66 | 1.81 | 1.82 | 1.76 | 21586 |
| 1709250600 | 1.81 | -0.01 | -0.55 | 1.82 | 1.85 | 1.76 | 48982 |
| 1709164200 | 1.82 | 0.02 | 1.11 | 1.8 | 1.83 | 1.79 | 54676 |
| 1709077800 | 1.8 | 0.04 | 2.27 | 1.77 | 1.82 | 1.76 | 49398 |
| 1708991400 | 1.76 | -0.01 | -0.56 | 1.77 | 1.87 | 1.76 | 41535 |
| 1708905000 | 1.77 | -0.06 | -3.28 | 1.83 | 1.85 | 1.76 | 52483 |
| 1708818600 | 1.83 | -0.06 | -3.17 | 1.89 | 1.9 | 1.8 | 68734 |
| 1708732200 | 1.89 | 0.09 | 5.00 | 1.8 | 1.93 | 1.79 | 63880 |
| 1708645800 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.76 | 69748 |
| 1708559400 | 1.77 | 0 | 0.00 | 1.77 | 1.82 | 1.76 | 64345 |
| 1708473000 | 1.77 | 0 | 0.00 | 1.77 | 1.78 | 1.76 | 61982 |
| 1708386600 | 1.77 | -0.08 | -4.32 | 1.83 | 1.86 | 1.76 | 56308 |
| 1708300200 | 1.85 | -0.02 | -1.07 | 1.87 | 1.88 | 1.82 | 61601 |
| 1708213800 | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.87 | 58740 |
| 1708127400 | 1.89 | -0.03 | -1.56 | 1.92 | 1.93 | 1.88 | 62390 |
| 1708041000 | 1.92 | 0.06 | 3.23 | 1.89 | 1.92 | 1.87 | 75401 |
| 1707954600 | 1.86 | -0.03 | -1.59 | 1.89 | 1.93 | 1.83 | 70433 |
| 1707868200 | 1.89 | 0.1 | 5.59 | 1.79 | 1.89 | 1.77 | 76051 |
| 1707781800 | 1.79 | 0.06 | 3.47 | 1.73 | 1.8 | 1.72 | 57371 |
| 1707695400 | 1.73 | 0.01 | 0.58 | 1.73 | 1.74 | 1.71 | 71917 |
| 1707609000 | 1.72 | 0.01 | 0.58 | 1.71 | 1.74 | 1.7 | 68605 |
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
