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 | -0.23 | -12.3655913978 | 1.86 | 2.09 | 1.64 | 72534.8014911 | CX |
| 4 | 0 | 0 | 1.63 | 3.61 | 1.51 | 1036921.34095 | CX |
| 12 | 0.78998 | 94.0429989762 | 0.84002 | 3.61 | 0.80808 | 442895.070684 | CX |
| 26 | 0.8394 | 106.172527195 | 0.7906 | 3.61 | 0.70749 | 281049.146274 | CX |
| 52 | 0.6 | 58.2524271845 | 1.03 | 3.61 | 0.67317 | 166278.734548 | CX |
| 156 | -0.04480368 | -2.6751601119 | 1.67480368 | 3.61 | 0.67317 | 86325.4870349 | CX |
| 260 | -0.04480368 | -2.6751601119 | 1.67480368 | 3.61 | 0.67317 | 86325.4870349 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 1.65 | -0.05 | -2.94 | 2.02 | 2.02 | 1.64 | 25099 |
| 1714089000 | 1.7 | -0.05 | -2.86 | 2.02 | 2.02 | 1.68 | 20506 |
| 1714002600 | 1.75 | -0.19 | -9.79 | 1.82 | 1.9 | 1.74 | 131642 |
| 1713916200 | 1.94 | -0.04 | -2.02 | 2.02 | 2.02 | 1.92 | 1605 |
| 1713829800 | 1.98 | -0.02 | -1.00 | 2.02 | 2.05 | 1.98 | 12673 |
| 1713743400 | 2 | 0.13 | 6.95 | 1.95 | 2.09 | 1.87 | 309841 |
| 1713657000 | 1.87 | 0.01 | 0.54 | 1.86 | 1.87 | 1.84 | 6376 |
| 1713570600 | 1.86 | 0.02 | 1.09 | 1.9 | 2 | 1.76 | 658268 |
| 1713484200 | 1.84 | -0.01 | -0.54 | 1.85 | 1.86 | 1.78 | 42936 |
| 1713397800 | 1.85 | 0.22 | 13.50 | 1.64 | 2.29 | 1.58 | 2821845 |
| 1713311400 | 1.63 | -0.01 | -0.61 | 1.64 | 1.65 | 1.51 | 58598 |
| 1713225000 | 1.64 | -0.14 | -7.87 | 1.75 | 1.88 | 1.6 | 154363 |
| 1713138600 | 1.78 | 0.12 | 7.23 | 1.65 | 1.82 | 1.55 | 197873 |
| 1713052200 | 1.66 | -0.31 | -15.74 | 1.97 | 2.21 | 1.57 | 236287 |
| 1712965800 | 1.97 | -0.29 | -12.83 | 2.35 | 2.35 | 1.89 | 194531 |
| 1712879400 | 2.26 | -0.09 | -3.83 | 2.35 | 2.59 | 2.23 | 285534 |
| 1712793000 | 2.35 | 0 | 0.00 | 2.34 | 2.42 | 2.23 | 326562 |
| 1712706600 | 2.35 | -0.37 | -13.60 | 2.71 | 2.78 | 2.33 | 597904 |
| 1712620200 | 2.72 | -0.03 | -1.09 | 2.73 | 2.83 | 2.69 | 162404 |
| 1712533800 | 2.75 | -0.05 | -1.79 | 2.74 | 2.95 | 2.68 | 318731 |
| 1712447400 | 2.8 | -0.08 | -2.78 | 2.88 | 2.9 | 2.79 | 18240 |
| 1712361000 | 2.88 | 0.03 | 1.05 | 2.91 | 3.21 | 2.66 | 892664 |
| 1712274600 | 2.85 | -0.19 | -6.25 | 3.05 | 3.24 | 2.73 | 690937 |
| 1712188200 | 3.04 | 0.44 | 16.92 | 2.6 | 3.48 | 2.3 | 3363165 |
| 1712101800 | 2.6 | -0.42 | -13.91 | 2.99 | 3.43 | 2.5 | 5166036 |
| 1712015400 | 3.02 | 1.08 | 55.67 | 1.8 | 3.61 | 1.78 | 8691957 |
| 1711929000 | 1.94 | 0.01 | 0.52 | 1.94 | 1.99 | 1.91 | 54939 |
| 1711842600 | 1.93 | 0.5 | 34.97 | 1.63 | 2.22 | 1.58 | 3592269 |
| 1711756200 | 1.43 | 0 | 0.00 | 1.43 | 1.46 | 1.41 | 62216 |
| 1711669800 | 1.43 | -0.06 | -4.03 | 1.55 | 1.67 | 1.43 | 1105410 |
| 1711583400 | 1.49 | 0.23 | 18.25 | 1.29 | 1.69 | 1.25 | 2378740 |
| 1711497000 | 1.26 | -0.03 | -2.33 | 1.28 | 1.3 | 1.24 | 65451 |
| 1711410600 | 1.29 | 0.27 | 26.47 | 1.05 | 1.55 | 1.05 | 3109422 |
| 1711324200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.02 | 1135 |
| 1711237800 | 1.03 | 0.03 | 3.00 | 1.01 | 1.05 | 1.01 | 2318 |
| 1711151400 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 78 |
| 1711065000 | 1.01 | -0.02 | -1.94 | 1.02 | 1.07 | 1 | 46285 |
| 1710978600 | 1.03 | 0.05 | 5.46 | 1.05 | 1.05 | 0.90021 | 27588 |
| 1710892200 | 0.9767 | -0.0433 | -4.25 | 1.05 | 1.05 | 0.9767 | 896 |
| 1710805800 | 1.02 | -0.03 | -2.86 | 1.04 | 1.04 | 1.02 | 6584 |
| 1710719400 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 0.9805 | 15863 |
| 1710633000 | 1.01 | -0.08 | -7.34 | 1.09 | 1.12 | 0.99406 | 45899 |
| 1710546600 | 1.09 | -0.01 | -0.91 | 1.12 | 1.16 | 1.05 | 44622 |
| 1710460200 | 1.1 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 14082 |
| 1710373800 | 1.1 | 0 | 0.00 | 1.13 | 1.13 | 1.1 | 56 |
| 1710287400 | 1.1 | 0 | 0.00 | 1.13 | 1.13 | 1.09 | 2687 |
| 1710201000 | 1.1 | -0.03 | -2.65 | 1.13 | 1.13 | 1.08 | 148139 |
| 1710114600 | 1.13 | 0.03 | 2.73 | 1.1 | 1.18 | 1.08 | 72136 |
| 1710028200 | 1.1 | 0.05 | 4.76 | 1.06 | 1.13 | 1.04 | 54388 |
| 1709941800 | 1.05 | 0.07 | 6.95 | 0.9865 | 1.06 | 0.9767 | 128714 |
| 1709855400 | 0.98175 | 0.01116 | 1.15 | 0.97059 | 0.98175 | 0.97059 | 799 |
| 1709769000 | 0.97059 | 0.03278 | 3.50 | 0.93508 | 0.9749 | 0.91883 | 22941 |
| 1709682600 | 0.93781 | -0.09219 | -8.95 | 0.96863 | 1.02 | 0.83 | 122366 |
| 1709596200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 1.03 | 44397 |
| 1709509800 | 1.02 | 0.04 | 4.30 | 0.96863 | 1.02 | 0.96863 | 561 |
| 1709423400 | 0.97791 | 0.00928 | 0.96 | 0.96863 | 0.9865 | 0.96863 | 5904 |
| 1709337000 | 0.96863 | 0.00528 | 0.55 | 0.9571 | 0.98332 | 0.95058 | 56044 |
| 1709250600 | 0.96335 | -0.00533 | -0.55 | 0.9571 | 0.98808 | 0.94275 | 85982 |
| 1709164200 | 0.96868 | 0.01158 | 1.21 | 0.96259 | 1.02 | 0.96251 | 103164 |
| 1709077800 | 0.9571 | 0.00263 | 0.28 | 0.95891 | 0.9767 | 0.9416 | 45822 |
| 1708991400 | 0.95447 | -0.01232 | -1.27 | 0.9574 | 0.9574 | 0.95142 | 16716 |
| 1708905000 | 0.96679 | 0.00939 | 0.98 | 0.95891 | 0.96679 | 0.95862 | 521 |
| 1708818600 | 0.9574 | -0.01069 | -1.10 | 0.95891 | 0.97729 | 0.9574 | 2644 |
| 1708732200 | 0.96809 | 0.00918 | 0.96 | 0.95891 | 0.97476 | 0.95891 | 2426 |
| 1708645800 | 0.95891 | 0.00151 | 0.16 | 0.94312 | 0.97144 | 0.92299 | 23259 |
| 1708559400 | 0.9574 | 0.0189 | 2.01 | 0.94312 | 0.96827 | 0.94312 | 440 |
| 1708473000 | 0.9385 | -0.00462 | -0.49 | 0.94312 | 0.95827 | 0.9385 | 2288 |
| 1708386600 | 0.94312 | -0.00347 | -0.37 | 0 | 0 | 0 | 16837 |
| 1708300200 | 0.94659 | 0.00347 | 0.37 | 0.94312 | 0.94659 | 0.94312 | 148 |
| 1708213800 | 0.94312 | 0.00553 | 0.59 | 0.93759 | 0.94888 | 0.92006 | 19878 |
| 1708127400 | 0.93759 | -0.02138 | -2.23 | 0.967 | 0.96984 | 0.9292 | 6438 |
| 1708041000 | 0.95897 | 0.03129 | 3.37 | 0.92768 | 0.9865 | 0.92572 | 33855 |
| 1707954600 | 0.92768 | 0.01427 | 1.56 | 0.91341 | 0.95 | 0.91104 | 34312 |
| 1707868200 | 0.91341 | 0.01817 | 2.03 | 0.88951 | 0.94196 | 0.88951 | 74510 |
| 1707781800 | 0.89524 | 0.00245 | 0.27 | 0.89425 | 0.89585 | 0.89375 | 14199 |
| 1707695400 | 0.89279 | 0.00328 | 0.37 | 0.88951 | 0.89279 | 0.88421 | 63 |
| 1707609000 | 0.88951 | -0.01713 | -1.89 | 0.88 | 0.89966 | 0.86554 | 14199 |
| 1707522600 | 0.90664 | 0.02951 | 3.36 | 0.88669 | 0.92505 | 0.88516 | 21182 |
| 1707436200 | 0.87713 | 0.03518 | 4.18 | 0.83944 | 0.87713 | 0.83944 | 18615 |
| 1707349800 | 0.84195 | 0.00251 | 0.30 | 0.83944 | 0.84196 | 0.83944 | 66 |
| 1707263400 | 0.83944 | 0.00548 | 0.66 | 0.82849 | 0.84786 | 0.80808 | 5699 |
| 1707177000 | 0.83396 | 0.0084 | 1.02 | 0.82438 | 0.84 | 0.82 | 4120 |
| 1707090600 | 0.82556 | 0.00246 | 0.30 | 0.82347 | 0.84388 | 0.82 | 13195 |
| 1707004200 | 0.8231 | -0.01692 | -2.01 | 0.84002 | 0.8482 | 0.8231 | 23057 |
| 1706917800 | 0.84002 | -0.00936 | -1.10 | 0.84938 | 0.84938 | 0.83 | 9201 |
| 1706831400 | 0.84938 | -0.01334 | -1.55 | 0.86425 | 0.86521 | 0.84171 | 19494 |
| 1706745000 | 0.86272 | -0.03521 | -3.92 | 0.89833 | 0.94245 | 0.86 | 213615 |
| 1706658600 | 0.89793 | 0.03983 | 4.64 | 0.8581 | 0.99924 | 0.8581 | 760896 |
| 1706572200 | 0.8581 | 0.00886 | 1.04 | 0.84615 | 0.86375 | 0.84344 | 55050 |
| 1706485800 | 0.84924 | -0.01958 | -2.25 | 0.86882 | 0.87268 | 0.84405 | 38536 |
| 1706399400 | 0.86882 | 0.02466 | 2.92 | 0.84416 | 0.87516 | 0.84185 | 17104 |
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
