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 | -0.48 | -22.2222222222 | 2.16 | 2.2 | 1.7 | 216589.37265 | CX |
| 4 | -0.26 | -13.4020618557 | 1.94 | 3.85 | 1.6 | 1066502.88448 | CX |
| 12 | 0.7888 | 88.5098743268 | 0.8912 | 3.85 | 0.8723 | 604218.458566 | CX |
| 26 | 0.835 | 98.8165680473 | 0.845 | 3.85 | 0.765 | 311921.344774 | CX |
| 52 | 0.58 | 52.7272727273 | 1.1 | 3.85 | 0.729 | 167039.651516 | CX |
| 156 | 0.33496077 | 24.9034201032 | 1.34503923 | 3.85 | 0.729 | 100240.438878 | CX |
| 260 | 1.12973971 | 205.310056083 | 0.55026029 | 3.85 | 0.44657221 | 117584.646531 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 1.71 | -0.08 | -4.47 | 1.78 | 1.82 | 1.7 | 188016 |
| 1714261800 | 1.79 | 0.03 | 1.70 | 1.76 | 1.79 | 1.72 | 188669 |
| 1714175400 | 1.76 | -0.07 | -3.83 | 1.83 | 1.87 | 1.75 | 147254 |
| 1714089000 | 1.83 | -0.11 | -5.67 | 1.83 | 1.87 | 1.77 | 227133 |
| 1714002600 | 1.94 | -0.01 | -0.51 | 1.95 | 2.05 | 1.82 | 183287 |
| 1713916200 | 1.95 | -0.09 | -4.41 | 2.04 | 2.08 | 1.92 | 295226 |
| 1713829800 | 2.04 | -0.09 | -4.23 | 2.16 | 2.2 | 2.01 | 286537 |
| 1713743400 | 2.13 | 0.06 | 2.90 | 2.06 | 2.22 | 1.99 | 432512 |
| 1713657000 | 2.07 | 0.07 | 3.50 | 1.97 | 2.1 | 1.95 | 261327 |
| 1713570600 | 2 | -0.02 | -0.99 | 2.02 | 2.14 | 1.85 | 610613 |
| 1713484200 | 2.02 | 0.04 | 2.02 | 1.95 | 2.35 | 1.89 | 1374480 |
| 1713397800 | 1.98 | 0.26 | 15.12 | 1.71 | 2.44 | 1.68 | 2066970 |
| 1713311400 | 1.72 | -0.02 | -1.15 | 1.74 | 1.78 | 1.6 | 572123 |
| 1713225000 | 1.74 | -0.14 | -7.45 | 1.88 | 1.99 | 1.71 | 494958 |
| 1713138600 | 1.88 | 0.14 | 8.05 | 1.73 | 1.93 | 1.62 | 629552 |
| 1713052200 | 1.74 | -0.35 | -16.75 | 2.08 | 2.36 | 1.68 | 900143 |
| 1712965800 | 2.09 | -0.33 | -13.64 | 2.44 | 2.48 | 2.01 | 664117 |
| 1712879400 | 2.42 | -0.1 | -3.97 | 2.53 | 2.75 | 2.4 | 406619 |
| 1712793000 | 2.52 | -0.02 | -0.79 | 2.54 | 2.63 | 2.39 | 766616 |
| 1712706600 | 2.54 | -0.4 | -13.61 | 2.95 | 3 | 2.53 | 744892 |
| 1712620200 | 2.94 | -0.07 | -2.33 | 2.99 | 3.07 | 2.9 | 746759 |
| 1712533800 | 3.01 | 0.05 | 1.69 | 2.98 | 3.17 | 2.89 | 647620 |
| 1712447400 | 2.96 | -0.17 | -5.43 | 3.12 | 3.15 | 2.95 | 474224 |
| 1712361000 | 3.13 | -0.09 | -2.80 | 3.14 | 3.37 | 2.88 | 906720 |
| 1712274600 | 3.22 | -0.07 | -2.13 | 3.31 | 3.48 | 2.96 | 1878607 |
| 1712188200 | 3.29 | 0.48 | 17.08 | 2.81 | 3.75 | 2.5 | 3136375 |
| 1712101800 | 2.81 | -0.43 | -13.27 | 3.21 | 3.72 | 2.71 | 4840046 |
| 1712015400 | 3.24 | 1.3 | 67.01 | 1.94 | 3.85 | 1.91 | 5790670 |
| 1711929000 | 1.94 | -0.13 | -6.28 | 2.09 | 2.18 | 1.9 | 789197 |
| 1711842600 | 2.07 | 0.18 | 9.52 | 1.78 | 2.42 | 1.7 | 4007970 |
| 1711756200 | 1.89 | 0.35 | 22.73 | 1.55 | 1.99 | 1.48 | 1088016 |
| 1711669800 | 1.54 | -0.08 | -4.94 | 1.67 | 1.83 | 1.48 | 1936984 |
| 1711583400 | 1.62 | 0.27 | 20.00 | 1.38 | 1.77 | 1.35 | 2376793 |
| 1711497000 | 1.35 | -0.11 | -7.53 | 1.4 | 1.62 | 1.27 | 3004882 |
| 1711410600 | 1.46 | 0.33 | 29.20 | 1.13 | 1.78 | 1.13 | 4011174 |
| 1711324200 | 1.13 | 0.05 | 4.63 | 1.11 | 1.14 | 1.08 | 86055 |
| 1711237800 | 1.08 | 0 | 0.00 | 1.09 | 1.13 | 1.08 | 78024 |
| 1711151400 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.05 | 38956 |
| 1711065000 | 1.1 | -0.02 | -1.79 | 1.12 | 1.17 | 1.09 | 135668 |
| 1710978600 | 1.12 | 0.11 | 10.89 | 1.01 | 1.12 | 0.985 | 143013 |
| 1710892200 | 1.01 | -0.08 | -7.34 | 1.09 | 1.09 | 1 | 163672 |
| 1710805800 | 1.09 | -0.05 | -4.39 | 1.13 | 1.14 | 1.06 | 68191 |
| 1710719400 | 1.14 | 0.04 | 3.64 | 1.11 | 1.16 | 1.07 | 59849 |
| 1710633000 | 1.1 | -0.09 | -7.56 | 1.19 | 1.22 | 1.09 | 42178 |
| 1710546600 | 1.19 | -0.06 | -4.80 | 1.21 | 1.26 | 1.14 | 162111 |
| 1710460200 | 1.25 | 0 | 0.00 | 1.26 | 1.26 | 1.16 | 82137 |
| 1710373800 | 1.25 | 0.05 | 4.17 | 1.21 | 1.27 | 1.19 | 104863 |
| 1710287400 | 1.2 | -0.01 | -0.83 | 1.2 | 1.22 | 1.13 | 120684 |
| 1710201000 | 1.21 | -0.02 | -1.63 | 1.24 | 1.29 | 1.18 | 139851 |
| 1710114600 | 1.23 | 0.02 | 1.65 | 1.15 | 1.28 | 1.15 | 196385 |
| 1710028200 | 1.21 | 0.06 | 5.22 | 1.15 | 1.23 | 1.14 | 6630 |
| 1709941800 | 1.15 | 0.07 | 6.48 | 1.08 | 1.17 | 1.07 | 167420 |
| 1709855400 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.04 | 60286 |
| 1709769000 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 0.987 | 65884 |
| 1709682600 | 1.02 | -0.07 | -6.42 | 1.09 | 1.1 | 0.983 | 153587 |
| 1709596200 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.06 | 121446 |
| 1709509800 | 1.12 | 0.01 | 0.90 | 1.11 | 1.18 | 1.09 | 99589 |
| 1709423400 | 1.11 | 0.05 | 4.72 | 1.06 | 1.11 | 1.05 | 91265 |
| 1709337000 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1.02 | 45497 |
| 1709250600 | 1.03 | -0.04 | -3.74 | 1.06 | 1.08 | 1.02 | 113460 |
| 1709164200 | 1.07 | 0.03 | 2.88 | 1.04 | 1.12 | 1.03 | 136598 |
| 1709077800 | 1.04 | 0 | 0.00 | 1.05 | 1.07 | 1.03 | 56673 |
| 1708991400 | 1.04 | 0.01 | 0.97 | 1.03 | 1.07 | 1.02 | 58321 |
| 1708905000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.02 | 37176 |
| 1708818600 | 1.04 | 0 | 0.00 | 1.04 | 1.07 | 1.03 | 45201 |
| 1708732200 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 40725 |
| 1708645800 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1 | 22517 |
| 1708559400 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.997 | 34100 |
| 1708473000 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 0.989 | 30383 |
| 1708386600 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.02 | 35356 |
| 1708300200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 1.01 | 21278 |
| 1708213800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.9909 | 21990 |
| 1708127400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.05 | 0.975 | 65021 |
| 1708041000 | 1.04 | 0.05 | 4.52 | 0.996 | 1.07 | 0.978 | 77195 |
| 1707954600 | 0.995 | 0.01 | 1.02 | 0.985 | 1.02 | 0.9753 | 30362 |
| 1707868200 | 0.985 | -0.025 | -2.48 | 1.01 | 1.01 | 0.961 | 50551 |
| 1707781800 | 1.01 | 0.05 | 4.77 | 0.97 | 1.07 | 0.957 | 194424 |
| 1707695400 | 0.964 | -0.004 | -0.41 | 0.968 | 0.9797 | 0.963 | 3899 |
| 1707609000 | 0.968 | -0.006 | -0.62 | 0.974 | 0.9829 | 0.951 | 20519 |
| 1707522600 | 0.974 | 0.03 | 3.18 | 0.953 | 1.03 | 0.9433 | 56051 |
| 1707436200 | 0.944 | 0.018 | 1.94 | 0.926 | 0.945 | 0.9147 | 10874 |
| 1707349800 | 0.926 | 0.02 | 2.21 | 0.906 | 0.926 | 0.8984 | 15009 |
| 1707263400 | 0.906 | -0.001 | -0.11 | 0.907 | 0.912 | 0.884 | 17967 |
| 1707177000 | 0.907 | 0.017 | 1.91 | 0.8912 | 0.909 | 0.8723 | 48339 |
| 1707090600 | 0.89 | 0.001 | 0.11 | 0.889 | 0.913 | 0.885 | 19518 |
| 1707004200 | 0.889 | -0.013 | -1.44 | 0.902 | 0.9149 | 0.888 | 22043 |
| 1706917800 | 0.902 | -0.021 | -2.28 | 0.923 | 0.9259 | 0.897 | 13645 |
| 1706831400 | 0.923 | -0.017 | -1.81 | 0.936 | 0.938 | 0.903 | 38182 |
| 1706745000 | 0.94 | -0.036 | -3.69 | 0.975 | 1.04 | 0.932 | 105119 |
| 1706658600 | 0.976 | 0.044 | 4.72 | 0.932 | 1.09 | 0.9241 | 290362 |
| 1706572200 | 0.932 | 0.01 | 1.08 | 0.923 | 0.934 | 0.912 | 14180 |
| 1706485800 | 0.922 | -0.021 | -2.23 | 0.943 | 0.9561 | 0.918 | 15445 |
| 1706399400 | 0.943 | 0.024 | 2.61 | 0.919 | 0.949 | 0.913 | 17880 |
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
