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 | -1.75 | -24.6478873239 | 7.1 | 7.1 | 4.57 | 84.86732262 | CX |
| 4 | -0.45 | -7.75862068966 | 5.8 | 7.16 | 4.35 | 45.43590748 | CX |
| 12 | 0.34 | 6.78642714571 | 5.01 | 8 | 4.35 | 136.53856097 | CX |
| 26 | 2.95 | 122.916666667 | 2.4 | 12.8 | 2.4 | 438.12590393 | CX |
| 52 | 1.95 | 57.3529411765 | 3.4 | 12.8 | 2.15 | 366.4458338 | CX |
| 156 | -13.4 | -71.4666666667 | 18.75 | 21 | 1.1 | 3457.69495351 | CX |
| 260 | 2.112134 | 65.2322857092 | 3.237866 | 22 | 0.1 | 39366.5709223 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 5.35 | 0.37 | 7.43 | 4.98 | 5.35 | 4.98 | 50 |
| 1713397800 | 4.98 | -0.1 | -1.97 | 5 | 5 | 4.98 | 40 |
| 1713311400 | 5.08 | -0.12 | -2.31 | 5.04 | 5.08 | 5.02 | 1 |
| 1713225000 | 5.2 | 0.56 | 12.07 | 5.3 | 5.32 | 5.17 | 8 |
| 1713138600 | 4.64 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1713052200 | 4.64 | -2.46 | -34.65 | 7.1 | 7.1 | 4.57 | 294 |
| 1712965800 | 7.1 | 2.68 | 60.63 | 7.1 | 7.1 | 7 | 114 |
| 1712879400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1712793000 | 4.42 | -2.08 | -32.00 | 4.42 | 4.42 | 4.42 | 7 |
| 1712706600 | 6.5 | -0.53 | -7.54 | 6.5 | 6.5 | 6.5 | 0 |
| 1712620200 | 7.03 | 0.77 | 12.30 | 4.4 | 7.05 | 4.4 | 7 |
| 1712533800 | 6.26 | 1.91 | 43.91 | 6.31 | 6.32 | 4.37 | 33 |
| 1712447400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1712361000 | 4.35 | -1.65 | -27.50 | 5.9 | 5.9 | 4.35 | 38 |
| 1712274600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1712188200 | 6 | -0.11 | -1.80 | 6 | 6 | 6 | 80 |
| 1712101800 | 6.11 | 0.89 | 17.05 | 6.12 | 6.12 | 6.11 | 0 |
| 1712015400 | 5.22 | 0 | 0.00 | 6.9 | 6.92 | 6.89 | 90 |
| 1711929000 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 19 |
| 1711842600 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 3 |
| 1711756200 | 5.22 | -1.58 | -23.24 | 6.8 | 6.8 | 5.22 | 53 |
| 1711669800 | 6.8 | 0.85 | 14.29 | 5.95 | 6.8 | 5.93 | 24 |
| 1711583400 | 5.95 | -1.04 | -14.88 | 7.13 | 7.15 | 5.95 | 33 |
| 1711497000 | 6.99 | -0.01 | -0.14 | 7 | 7.16 | 6.91 | 26 |
| 1711410600 | 7 | 0.46 | 7.03 | 6.58 | 7 | 6.58 | 112 |
| 1711324200 | 6.54 | 0.74 | 12.76 | 5.8 | 6.55 | 5.8 | 1 |
| 1711237800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1711151400 | 5.8 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1711065000 | 5.8 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1710978600 | 5.8 | -0.01 | -0.17 | 5.8 | 5.8 | 5.8 | 0 |
| 1710892200 | 5.81 | -0.48 | -7.63 | 6.29 | 6.29 | 5.74 | 102 |
| 1710805800 | 6.29 | 0.1 | 1.62 | 6.57 | 6.57 | 6.24 | 114 |
| 1710719400 | 6.19 | -0.42 | -6.35 | 6.19 | 6.46 | 6.19 | 101 |
| 1710633000 | 6.61 | -0.19 | -2.79 | 6.8 | 7.2 | 6.19 | 116 |
| 1710546600 | 6.8 | -1 | -12.82 | 8 | 8 | 6.8 | 8 |
| 1710460200 | 7.8 | 0 | 0.00 | 8 | 8 | 7.8 | 48 |
| 1710373800 | 7.8 | 0.34 | 4.56 | 7.15 | 7.8 | 7.15 | 13 |
| 1710287400 | 7.46 | 0.15 | 2.05 | 7.44 | 7.46 | 7.44 | 100 |
| 1710201000 | 7.31 | 1.26 | 20.83 | 7.39 | 7.39 | 7.31 | 4 |
| 1710114600 | 6.05 | -0.73 | -10.77 | 7 | 7 | 6.05 | 294 |
| 1710028200 | 6.78 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709941800 | 6.78 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709855400 | 6.78 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709769000 | 6.78 | 0.28 | 4.31 | 6.5 | 6.91 | 6.5 | 3 |
| 1709682600 | 6.5 | -1.01 | -13.45 | 7.51 | 7.51 | 6.09 | 62 |
| 1709596200 | 7.51 | 1.34 | 21.72 | 6.17 | 7.62 | 6.09 | 825 |
| 1709509800 | 6.17 | -1.33 | -17.73 | 7.5 | 7.5 | 6.03 | 169 |
| 1709423400 | 7.5 | 0.64 | 9.33 | 6.86 | 7.5 | 6.28 | 104 |
| 1709337000 | 6.86 | 0.31 | 4.73 | 6.55 | 6.86 | 6.55 | 13 |
| 1709250600 | 6.55 | 1.43 | 27.93 | 6.63 | 6.63 | 6.55 | 92 |
| 1709164200 | 5.12 | -1.3 | -20.25 | 5.12 | 5.12 | 5.12 | 0 |
| 1709077800 | 6.42 | 1.27 | 24.66 | 5.15 | 7.34 | 5.12 | 78 |
| 1708991400 | 5.15 | 0.03 | 0.59 | 6.3 | 6.36 | 5.12 | 832 |
| 1708905000 | 5.12 | -1.38 | -21.23 | 5.56 | 5.56 | 5.12 | 21 |
| 1708818600 | 6.5 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1708732200 | 6.5 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1708645800 | 6.5 | 0.01 | 0.15 | 6.18 | 6.5 | 6.18 | 48 |
| 1708559400 | 6.49 | 0.13 | 2.04 | 6.49 | 6.49 | 6.49 | 0 |
| 1708473000 | 6.36 | -0.14 | -2.15 | 6.5 | 6.5 | 5.56 | 46 |
| 1708386600 | 6.5 | 0.94 | 16.91 | 5.56 | 6.51 | 5.56 | 860 |
| 1708300200 | 5.56 | -1.09 | -16.39 | 6.49 | 6.49 | 5.56 | 226 |
| 1708213800 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1708127400 | 6.65 | -0.18 | -2.64 | 6.83 | 6.83 | 6.65 | 22 |
| 1708041000 | 6.83 | 0.78 | 12.89 | 6.05 | 7 | 5.02 | 76 |
| 1707954600 | 6.05 | 0.04 | 0.67 | 6.01 | 6.05 | 5.02 | 55 |
| 1707868200 | 6.01 | -0.05 | -0.83 | 5.02 | 6.01 | 5.02 | 2 |
| 1707781800 | 6.06 | 0.14 | 2.36 | 5 | 6.08 | 5 | 877 |
| 1707695400 | 5.92 | 0.05 | 0.85 | 5.87 | 5.92 | 5.87 | 5 |
| 1707609000 | 5.87 | 0.05 | 0.86 | 5.82 | 5.87 | 5.01 | 8 |
| 1707522600 | 5.82 | 0.1 | 1.75 | 5.72 | 5.82 | 5.72 | 18 |
| 1707436200 | 5.72 | 0.02 | 0.35 | 5.7 | 5.75 | 5.7 | 15 |
| 1707349800 | 5.7 | 0.69 | 13.77 | 5.01 | 5.7 | 5.01 | 117 |
| 1707263400 | 5.01 | -0.6 | -10.70 | 5.55 | 5.85 | 5 | 581 |
| 1707177000 | 5.61 | 0.6 | 11.98 | 5.01 | 5.63 | 5.01 | 803 |
| 1707090600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 7 |
| 1707004200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 4 |
| 1706917800 | 5.01 | 0 | 0.00 | 5.01 | 5.73 | 5.01 | 16 |
| 1706831400 | 5.01 | 0 | 0.00 | 5.01 | 5.7 | 5.01 | 37 |
| 1706745000 | 5.01 | -0.86 | -14.65 | 5.87 | 5.99 | 5.01 | 300 |
| 1706658600 | 5.87 | 0 | 0.00 | 5.01 | 5.95 | 5.01 | 10 |
| 1706572200 | 5.87 | 0.86 | 17.17 | 5.01 | 5.87 | 5.01 | 792 |
| 1706485800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 57 |
| 1706399400 | 5.01 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1706313000 | 5.01 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1706226600 | 5.01 | -0.19 | -3.65 | 5.01 | 5.01 | 5.01 | 2 |
| 1706140200 | 5.2 | -0.4 | -7.14 | 5.5 | 5.5 | 5.2 | 69 |
| 1706053800 | 5.6 | -0.29 | -4.92 | 5.71 | 5.86 | 5.29 | 55 |
| 1705967400 | 5.89 | -0.38 | -6.06 | 5.91 | 6.12 | 5.88 | 793 |
| 1705881000 | 6.27 | -0.36 | -5.43 | 6.29 | 6.35 | 5 | 117 |
| 1705794600 | 6.63 | 0 | 0.00 | 0 | 0 | 0 | 292 |
| 1705708200 | 6.63 | 0.52 | 8.51 | 7.38 | 7.38 | 4.7 | 1045 |
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
