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 | -0.45 | -9.78260869565 | 4.6 | 4.93 | 4.1 | 3463.47870705 | CX |
| 4 | -3 | -41.958041958 | 7.15 | 7.15 | 3.71 | 9162.61104843 | CX |
| 12 | -5.38 | -56.4533053515 | 9.53 | 10.5 | 3.71 | 11860.1676332 | CX |
| 26 | -1.47 | -26.1565836299 | 5.62 | 10.5 | 3.71 | 13670.4758268 | CX |
| 52 | -3.57 | -46.2435233161 | 7.72 | 10.5 | 3.71 | 11251.7006521 | CX |
| 156 | -0.40584428 | -8.90821228859 | 4.55584428 | 39.61774572 | 1.26593796 | 57418.9085217 | CX |
| 260 | -4.18136215 | -50.1882174213 | 8.33136215 | 39.61774572 | 1.26593796 | 62212.3521646 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 4.16 | -0.02 | -0.48 | 4.71 | 4.71 | 4.1 | 2945 |
| 1714089000 | 4.18 | -0.14 | -3.24 | 4.71 | 4.71 | 4.14 | 2839 |
| 1714002600 | 4.32 | -0.45 | -9.43 | 4.52 | 4.62 | 4.32 | 13526 |
| 1713916200 | 4.77 | 0.06 | 1.27 | 4.74 | 4.77 | 4.74 | 27 |
| 1713829800 | 4.71 | -0.01 | -0.21 | 4.71 | 4.75 | 4.71 | 2576 |
| 1713743400 | 4.72 | 0.02 | 0.43 | 4.9 | 4.93 | 4.7 | 2059 |
| 1713657000 | 4.7 | 0.1 | 2.17 | 4.6 | 4.7 | 4.6 | 270 |
| 1713570600 | 4.6 | 0.08 | 1.77 | 4.69 | 4.77 | 4.43 | 6652 |
| 1713484200 | 4.52 | 0 | 0.00 | 4.52 | 4.52 | 4.52 | 0 |
| 1713397800 | 4.52 | -0.15 | -3.21 | 4.66 | 4.71 | 4.37 | 2081 |
| 1713311400 | 4.67 | 0.01 | 0.21 | 4.66 | 4.7 | 4.48 | 11704 |
| 1713225000 | 4.66 | -0.22 | -4.51 | 4.8 | 5.01 | 4.58 | 13921 |
| 1713138600 | 4.88 | 0.5 | 11.42 | 4.38 | 4.88 | 4.3 | 15873 |
| 1713052200 | 4.38 | -0.71 | -13.95 | 5.09 | 5.32 | 3.71 | 14926 |
| 1712965800 | 5.09 | -1.19 | -18.95 | 6.27 | 6.27 | 4.81 | 67542 |
| 1712879400 | 6.28 | 0.01 | 0.16 | 6.27 | 6.34 | 6.11 | 14653 |
| 1712793000 | 6.27 | 0.05 | 0.80 | 6.22 | 6.33 | 6.06 | 4048 |
| 1712706600 | 6.22 | -0.39 | -5.90 | 6.61 | 6.69 | 6.22 | 11206 |
| 1712620200 | 6.61 | 0.21 | 3.28 | 6.42 | 6.72 | 6.33 | 6546 |
| 1712533800 | 6.4 | 0.05 | 0.79 | 6.36 | 6.53 | 6.35 | 4139 |
| 1712447400 | 6.35 | 0 | 0.00 | 6.35 | 6.37 | 6.35 | 1200 |
| 1712361000 | 6.35 | -0.07 | -1.09 | 6.19 | 6.54 | 6.15 | 3969 |
| 1712274600 | 6.42 | 0.24 | 3.88 | 6.19 | 6.51 | 6.08 | 5211 |
| 1712188200 | 6.18 | -0.07 | -1.12 | 6.25 | 6.31 | 5.97 | 15454 |
| 1712101800 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.15 | 17007 |
| 1712015400 | 6.75 | -0.23 | -3.30 | 7.09 | 7.1 | 6.5 | 4037 |
| 1711929000 | 6.98 | 0.08 | 1.16 | 6.9 | 6.98 | 6.9 | 9 |
| 1711842600 | 6.9 | -0.31 | -4.30 | 7.15 | 7.15 | 6.9 | 2958 |
| 1711756200 | 7.21 | 0.06 | 0.84 | 7.15 | 7.21 | 7.15 | 364 |
| 1711669800 | 7.15 | 0 | 0.00 | 7.15 | 7.2 | 6.93 | 7712 |
| 1711583400 | 7.15 | 0.09 | 1.27 | 7.04 | 7.45 | 6.9 | 34093 |
| 1711497000 | 7.06 | 0.02 | 0.28 | 7.04 | 7.08 | 7.04 | 67 |
| 1711410600 | 7.04 | 0.26 | 3.83 | 6.88 | 7.12 | 6.88 | 18126 |
| 1711324200 | 6.78 | 0.07 | 1.04 | 6.71 | 6.78 | 6.71 | 1447 |
| 1711237800 | 6.71 | 0 | 0.00 | 6.84 | 6.86 | 6.71 | 646 |
| 1711151400 | 6.71 | -0.09 | -1.32 | 6.84 | 6.86 | 6.69 | 646 |
| 1711065000 | 6.8 | 0.06 | 0.89 | 6.74 | 7.25 | 6.56 | 58668 |
| 1710978600 | 6.74 | 0 | 0.00 | 7.34 | 7.34 | 6.13 | 6468 |
| 1710892200 | 6.74 | -0.54 | -7.42 | 7.34 | 7.34 | 6.71 | 241 |
| 1710805800 | 7.28 | -0.06 | -0.82 | 7.24 | 7.28 | 7.24 | 0 |
| 1710719400 | 7.34 | 0.42 | 6.07 | 6.92 | 7.5 | 6.8 | 4579 |
| 1710633000 | 6.92 | -0.79 | -10.25 | 7.7 | 7.78 | 6.92 | 6747 |
| 1710546600 | 7.71 | -0.65 | -7.78 | 8.41 | 8.41 | 7.2 | 24678 |
| 1710460200 | 8.36 | -0.07 | -0.83 | 8.68 | 8.68 | 8.28 | 4712 |
| 1710373800 | 8.43 | 0.02 | 0.24 | 8.08 | 8.43 | 8.08 | 466 |
| 1710287400 | 8.41 | 0.27 | 3.32 | 8.08 | 8.41 | 8.08 | 977 |
| 1710201000 | 8.14 | 0.06 | 0.74 | 8.2 | 8.79 | 7.85 | 74082 |
| 1710114600 | 8.08 | -0.3 | -3.58 | 8.36 | 8.45 | 8 | 12332 |
| 1710028200 | 8.38 | 0.41 | 5.14 | 7.94 | 8.86 | 7.92 | 50036 |
| 1709941800 | 7.97 | 0.58 | 7.85 | 7.42 | 8.03 | 7.42 | 15595 |
| 1709855400 | 7.39 | -0.02 | -0.27 | 7.42 | 7.42 | 7.39 | 583 |
| 1709769000 | 7.41 | 0.15 | 2.07 | 7.28 | 7.64 | 6.99 | 24221 |
| 1709682600 | 7.26 | -0.89 | -10.92 | 8.54 | 8.54 | 6.59 | 92723 |
| 1709596200 | 8.15 | -0.2 | -2.40 | 8.23 | 8.27 | 8.14 | 146 |
| 1709509800 | 8.35 | -0.17 | -2.00 | 8.54 | 8.54 | 8.34 | 1393 |
| 1709423400 | 8.52 | -0.02 | -0.23 | 8.54 | 8.59 | 8.42 | 557 |
| 1709337000 | 8.54 | 0.09 | 1.07 | 8.73 | 8.73 | 8.23 | 5229 |
| 1709250600 | 8.45 | -0.26 | -2.99 | 8.21 | 8.96 | 8.2 | 22768 |
| 1709164200 | 8.71 | -0.01 | -0.11 | 8.73 | 8.87 | 8.65 | 3367 |
| 1709077800 | 8.72 | 0.87 | 11.08 | 7.52 | 8.73 | 7.52 | 51541 |
| 1708991400 | 7.85 | 0.03 | 0.38 | 7.88 | 7.89 | 7.85 | 144 |
| 1708905000 | 7.82 | 0.26 | 3.44 | 7.52 | 7.84 | 7.52 | 231 |
| 1708818600 | 7.56 | 0.03 | 0.40 | 7.52 | 7.71 | 7.52 | 301 |
| 1708732200 | 7.53 | 0 | 0.00 | 7.52 | 7.6 | 7.51 | 218 |
| 1708645800 | 7.53 | -0.78 | -9.39 | 7.95 | 7.95 | 7.53 | 14208 |
| 1708559400 | 8.31 | -0.14 | -1.66 | 7.95 | 8.31 | 7.95 | 12 |
| 1708473000 | 8.45 | 0.1 | 1.20 | 7.95 | 8.55 | 7.95 | 31 |
| 1708386600 | 8.35 | 0.45 | 5.70 | 8.16 | 8.46 | 8.16 | 482 |
| 1708300200 | 7.9 | -0.05 | -0.63 | 7.95 | 7.95 | 7.9 | 485 |
| 1708213800 | 7.95 | -0.36 | -4.33 | 8.31 | 8.31 | 7.68 | 26775 |
| 1708127400 | 8.31 | 0.06 | 0.73 | 8.25 | 8.63 | 8.21 | 11423 |
| 1708041000 | 8.25 | -0.17 | -2.02 | 8.42 | 8.42 | 8.2 | 5593 |
| 1707954600 | 8.42 | 0.11 | 1.32 | 8.31 | 8.5 | 8.22 | 9785 |
| 1707868200 | 8.31 | 0 | 0.00 | 8.29 | 8.51 | 8.22 | 7064 |
| 1707781800 | 8.31 | -0.06 | -0.72 | 8.33 | 8.33 | 8.31 | 567 |
| 1707695400 | 8.37 | 0.08 | 0.97 | 8.29 | 8.37 | 8.27 | 46 |
| 1707609000 | 8.29 | -0.17 | -2.01 | 8.25 | 8.47 | 8.17 | 13944 |
| 1707522600 | 8.46 | -0.02 | -0.24 | 8.4 | 8.47 | 8.33 | 1295 |
| 1707436200 | 8.48 | -0.03 | -0.35 | 8.49 | 9.16 | 8.4 | 34998 |
| 1707349800 | 8.51 | 0.01 | 0.12 | 8.49 | 8.55 | 8.38 | 626 |
| 1707263400 | 8.5 | -1.51 | -15.08 | 9.24 | 10.5 | 8.46 | 51719 |
| 1707177000 | 10.01 | 0.77 | 8.33 | 9.21 | 10.04 | 9.21 | 21145 |
| 1707090600 | 9.24 | -0.17 | -1.81 | 9.45 | 9.53 | 9.18 | 5209 |
| 1707004200 | 9.41 | -0.12 | -1.26 | 9.53 | 9.67 | 9.34 | 5467 |
| 1706917800 | 9.53 | 0.48 | 5.30 | 9.05 | 9.53 | 9.05 | 8429 |
| 1706831400 | 9.05 | 0.08 | 0.89 | 8.94 | 9.18 | 8.74 | 2113 |
| 1706745000 | 8.97 | -0.7 | -7.24 | 9.71 | 9.71 | 8.89 | 18862 |
| 1706658600 | 9.67 | 0.6 | 6.62 | 9.07 | 9.85 | 8.98 | 52899 |
| 1706572200 | 9.07 | -0.02 | -0.22 | 9.21 | 9.25 | 8.86 | 14663 |
| 1706485800 | 9.09 | -0.32 | -3.40 | 9.41 | 9.56 | 9.01 | 11431 |
| 1706399400 | 9.41 | 0.02 | 0.21 | 9.39 | 9.73 | 9.31 | 13243 |
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
