We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -3.14265536723 | 28.32 | 54.43 | 26.51 | 1027.78667071 | CX |
| 4 | -17.83 | -39.3946089262 | 45.26 | 54.43 | 20.44 | 1405.24975558 | CX |
| 12 | -15.5 | -36.1052876776 | 42.93 | 63.11 | 20.44 | 1653.04359178 | CX |
| 26 | -13.15 | -32.4051256777 | 40.58 | 65.54 | 20.44 | 1467.65603964 | CX |
| 52 | -44.48 | -61.8550966486 | 71.91 | 79.05 | 20.44 | 1201.61848526 | CX |
| 156 | -13.58753656 | -33.1261643179 | 41.01753656 | 100 | 20.44 | 2355.99898564 | CX |
| 260 | 27.42988137 | 23122213.0743 | 0.00011863 | 100 | 8.02E-5 | 2296.81194478 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 26.51 | -2.3 | -7.98 | 28.89 | 29.36 | 26.51 | 440 |
| 1713916200 | 28.81 | -1.54 | -5.07 | 30.35 | 30.35 | 28.64 | 575 |
| 1713829800 | 30.35 | 0.6 | 2.02 | 51.05 | 54.43 | 29.58 | 2473 |
| 1713743400 | 29.75 | -0.41 | -1.36 | 30.16 | 30.49 | 29.05 | 1132 |
| 1713657000 | 30.16 | 1.95 | 6.91 | 28.72 | 30.44 | 28.16 | 613 |
| 1713570600 | 28.21 | -1.04 | -3.56 | 29.25 | 29.85 | 26.99 | 784 |
| 1713484200 | 29.25 | 0.93 | 3.28 | 28.32 | 29.55 | 27.81 | 1174 |
| 1713397800 | 28.32 | -0.19 | -0.67 | 28.86 | 29.64 | 26.87 | 1534 |
| 1713311400 | 28.51 | 0.62 | 2.22 | 27.89 | 30 | 26.66 | 1511 |
| 1713225000 | 27.89 | 0.75 | 2.76 | 27.17 | 29.6 | 26.24 | 3207 |
| 1713138600 | 27.14 | 2.85 | 11.73 | 24.31 | 28.39 | 23.41 | 1667 |
| 1713052200 | 24.29 | -5.04 | -17.18 | 29.33 | 31.13 | 20.44 | 4100 |
| 1712965800 | 29.33 | -6.47 | -18.07 | 36.04 | 36.53 | 26.06 | 4621 |
| 1712879400 | 35.8 | -2.08 | -5.49 | 37.88 | 37.9 | 35.8 | 340 |
| 1712793000 | 37.88 | -0.52 | -1.35 | 38.4 | 38.49 | 36.59 | 2360 |
| 1712706600 | 38.4 | -3.01 | -7.27 | 41.41 | 42.03 | 38.34 | 1189 |
| 1712620200 | 41.41 | 0.71 | 1.74 | 41.14 | 42.36 | 36.95 | 4421 |
| 1712533800 | 40.7 | 0.19 | 0.47 | 40.53 | 41.15 | 40.46 | 273 |
| 1712447400 | 40.51 | 0.59 | 1.48 | 39.92 | 40.59 | 39.92 | 142 |
| 1712361000 | 39.92 | -0.37 | -0.92 | 40.29 | 40.61 | 38.76 | 655 |
| 1712274600 | 40.29 | -0.21 | -0.52 | 40.5 | 41.48 | 39.53 | 435 |
| 1712188200 | 40.5 | 0.57 | 1.43 | 39.93 | 40.85 | 38.6 | 514 |
| 1712101800 | 39.93 | -3.5 | -8.06 | 43.76 | 43.76 | 38.92 | 1352 |
| 1712015400 | 43.43 | -2.37 | -5.17 | 45.75 | 45.79 | 42.08 | 1436 |
| 1711929000 | 45.8 | 1.11 | 2.48 | 44.69 | 46.27 | 44.69 | 532 |
| 1711842600 | 44.69 | -0.17 | -0.38 | 45.01 | 46.34 | 44.69 | 417 |
| 1711756200 | 44.86 | -0.55 | -1.21 | 45.41 | 46.74 | 44.43 | 675 |
| 1711669800 | 45.41 | 0.15 | 0.33 | 45.26 | 46.7 | 44.65 | 762 |
| 1711583400 | 45.26 | -1.83 | -3.89 | 46.98 | 47.6 | 44.65 | 922 |
| 1711497000 | 47.09 | -0.28 | -0.59 | 47.37 | 49.07 | 46.09 | 1392 |
| 1711410600 | 47.37 | 1.18 | 2.55 | 46.02 | 49.52 | 46.02 | 2290 |
| 1711324200 | 46.19 | 0.92 | 2.03 | 45.17 | 46.33 | 44.49 | 306 |
| 1711237800 | 45.27 | 1.2 | 2.72 | 44.63 | 46.16 | 44 | 405 |
| 1711151400 | 44.07 | -2.51 | -5.39 | 46.58 | 47.06 | 43.54 | 934 |
| 1711065000 | 46.58 | -1.34 | -2.80 | 47.92 | 50.29 | 45.42 | 4346 |
| 1710978600 | 47.92 | 5.39 | 12.67 | 42.82 | 47.92 | 41.4 | 2185 |
| 1710892200 | 42.53 | -5.82 | -12.04 | 48.35 | 48.8 | 42 | 2561 |
| 1710805800 | 48.35 | -2.18 | -4.31 | 50.53 | 50.86 | 47.31 | 2301 |
| 1710719400 | 50.53 | 1.78 | 3.65 | 48.77 | 51.38 | 47.3 | 1200 |
| 1710633000 | 48.75 | -4.21 | -7.95 | 52.96 | 53.72 | 47.95 | 823 |
| 1710546600 | 52.96 | -3.81 | -6.71 | 56.8 | 57.25 | 50.34 | 2420 |
| 1710460200 | 56.77 | -4.14 | -6.80 | 60.88 | 61.22 | 53.82 | 4347 |
| 1710373800 | 60.91 | 3.54 | 6.17 | 57.37 | 63.11 | 57.37 | 4166 |
| 1710287400 | 57.37 | -1.53 | -2.60 | 58.81 | 60.33 | 54.25 | 3594 |
| 1710201000 | 58.9 | 4.66 | 8.59 | 54.58 | 60.92 | 52.29 | 4395 |
| 1710114600 | 54.24 | -1.68 | -3.00 | 55.92 | 56.97 | 53.15 | 616 |
| 1710028200 | 55.92 | -0.32 | -0.57 | 56.4 | 57.4 | 55.46 | 526 |
| 1709941800 | 56.24 | -0.88 | -1.54 | 57.13 | 58.33 | 55.37 | 1445 |
| 1709855400 | 57.12 | 3.78 | 7.09 | 53.34 | 58.61 | 52.02 | 1035 |
| 1709769000 | 53.34 | 2.72 | 5.37 | 51.05 | 54.43 | 49.43 | 1930 |
| 1709682600 | 50.62 | -6.04 | -10.66 | 56.5 | 58.51 | 48.02 | 3562 |
| 1709596200 | 56.66 | -2.11 | -3.59 | 58.96 | 59.88 | 55.33 | 1658 |
| 1709509800 | 58.77 | 0.27 | 0.46 | 58.49 | 59.26 | 55.79 | 1017 |
| 1709423400 | 58.5 | 2.75 | 4.93 | 55.85 | 58.7 | 55.2 | 4488 |
| 1709337000 | 55.75 | 4.58 | 8.95 | 51.17 | 57.95 | 50.99 | 3956 |
| 1709250600 | 51.17 | 0.16 | 0.31 | 51.2 | 53.41 | 49.44 | 3815 |
| 1709164200 | 51.01 | -1.11 | -2.13 | 52.12 | 53.34 | 46.58 | 4203 |
| 1709077800 | 52.12 | 0.24 | 0.46 | 51.77 | 53.84 | 51.24 | 1066 |
| 1708991400 | 51.88 | 0.29 | 0.56 | 51.64 | 52.77 | 49.88 | 1321 |
| 1708905000 | 51.59 | 0.68 | 1.34 | 51.08 | 52.52 | 49.67 | 2907 |
| 1708818600 | 50.91 | 4.35 | 9.34 | 46.78 | 51.67 | 46.12 | 2610 |
| 1708732200 | 46.56 | 0.22 | 0.47 | 46.32 | 47.35 | 44.91 | 1206 |
| 1708645800 | 46.34 | 0.33 | 0.72 | 46.01 | 47.84 | 45.14 | 1179 |
| 1708559400 | 46.01 | -2.02 | -4.21 | 47.98 | 47.98 | 44.32 | 1184 |
| 1708473000 | 48.03 | -1.07 | -2.18 | 49.1 | 53.55 | 45.68 | 2096 |
| 1708386600 | 49.1 | 1 | 2.08 | 48.35 | 49.99 | 47.85 | 2331 |
| 1708300200 | 48.1 | 3.76 | 8.48 | 44.34 | 48.52 | 44.03 | 1599 |
| 1708213800 | 44.34 | -0.4 | -0.89 | 44.83 | 44.83 | 43.21 | 219 |
| 1708127400 | 44.74 | 0.58 | 1.31 | 44.67 | 46.17 | 43.76 | 658 |
| 1708041000 | 44.16 | 0.48 | 1.10 | 43.62 | 45.08 | 43.5 | 637 |
| 1707954600 | 43.68 | 1.78 | 4.25 | 41.98 | 43.81 | 41.76 | 1643 |
| 1707868200 | 41.9 | -2.06 | -4.69 | 43.86 | 43.88 | 41.28 | 2424 |
| 1707781800 | 43.96 | 2.23 | 5.34 | 41.69 | 43.98 | 41.29 | 1823 |
| 1707695400 | 41.73 | -1.8 | -4.14 | 43.53 | 43.93 | 41.36 | 1751 |
| 1707609000 | 43.53 | -2.23 | -4.87 | 45.76 | 45.87 | 43.36 | 430 |
| 1707522600 | 45.76 | 0.79 | 1.76 | 44.97 | 46.36 | 44.85 | 559 |
| 1707436200 | 44.97 | 0.12 | 0.27 | 44.84 | 46.68 | 44.68 | 1736 |
| 1707349800 | 44.85 | 1.11 | 2.54 | 43.74 | 45.11 | 43.24 | 510 |
| 1707263400 | 43.74 | 0.71 | 1.65 | 43.03 | 43.95 | 42.81 | 167 |
| 1707177000 | 43.03 | 0.4 | 0.94 | 42.39 | 45.82 | 41.89 | 999 |
| 1707090600 | 42.63 | -0.49 | -1.14 | 43.12 | 43.76 | 42.18 | 386 |
| 1707004200 | 43.12 | -0.44 | -1.01 | 43.56 | 44.8 | 43.12 | 286 |
| 1706917800 | 43.56 | 0.74 | 1.73 | 42.82 | 44.05 | 42.82 | 190 |
| 1706831400 | 42.82 | -0.11 | -0.26 | 42.93 | 43.59 | 41.75 | 725 |
| 1706745000 | 42.93 | -1.71 | -3.83 | 44.98 | 44.98 | 42.48 | 708 |
| 1706658600 | 44.64 | 0.2 | 0.45 | 44.44 | 46.04 | 43.8 | 1581 |
| 1706572200 | 44.44 | 1.12 | 2.59 | 43.67 | 46.32 | 42.82 | 1123 |
| 1706485800 | 43.32 | -0.44 | -1.01 | 43.76 | 44.4 | 43.03 | 368 |
| 1706399400 | 43.76 | -0.02 | -0.05 | 44.33 | 44.33 | 43.24 | 274 |
| 1706313000 | 43.78 | 1.25 | 2.94 | 42.53 | 44.5 | 42.18 | 649 |
| 1706226600 | 42.53 | 0.5 | 1.19 | 41.94 | 43.1 | 41.36 | 299 |
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
