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 | -0.25 | -5.72082379863 | 4.37 | 5.05 | 4.15 | 242512.36 | CX |
| 4 | 1.22 | 42.0689655172 | 2.9 | 5.05 | 2.85 | 461161.713929 | CX |
| 12 | 2.25 | 120.320855615 | 1.87 | 5.05 | 1.55 | 440200.648333 | CX |
| 26 | 2.9 | 237.704918033 | 1.22 | 5.05 | 1.21 | 322014.619565 | CX |
| 52 | 2.91 | 240.495867769 | 1.21 | 5.05 | 0.969 | 230263.045793 | CX |
| 156 | 2.91 | 240.495867769 | 1.21 | 5.05 | 0.969 | 230263.045793 | CX |
| 260 | 4.11982674 | 2377829.12386 | 0.00017326 | 5.05 | 7.972E-5 | 228289.362545 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716335400 | 4.15 | -0.27 | -6.11 | 4.42 | 4.49 | 4.15 | 188758 |
| 1716249000 | 4.42 | 0.04 | 0.91 | 4.39 | 4.54 | 4.31 | 191665 |
| 1716162600 | 4.38 | -0.06 | -1.35 | 4.44 | 4.5 | 4.35 | 281937 |
| 1716076200 | 4.44 | -0.2 | -4.31 | 4.64 | 4.68 | 4.44 | 156864 |
| 1715989800 | 4.64 | -0.16 | -3.33 | 4.76 | 4.92 | 4.61 | 162360 |
| 1715903400 | 4.8 | 0.1 | 2.13 | 4.66 | 5.05 | 4.66 | 269343 |
| 1715817000 | 4.7 | 0.34 | 7.80 | 4.37 | 4.93 | 4.3 | 446655 |
| 1715730600 | 4.36 | -0.21 | -4.60 | 4.53 | 4.72 | 4.25 | 264077 |
| 1715644200 | 4.57 | -0.19 | -3.99 | 4.04 | 4.88 | 3.96 | 486162 |
| 1715557800 | 4.76 | 0.24 | 5.31 | 4.55 | 5 | 4.54 | 321181 |
| 1715471400 | 4.52 | -0.03 | -0.66 | 4.55 | 4.7 | 4.47 | 231054 |
| 1715385000 | 4.55 | -0.08 | -1.73 | 4.62 | 4.89 | 4.52 | 476397 |
| 1715298600 | 4.63 | 0.47 | 11.30 | 4.09 | 4.68 | 4.07 | 615998 |
| 1715212200 | 4.16 | 0.12 | 2.97 | 4.04 | 4.27 | 3.96 | 372121 |
| 1715125800 | 4.04 | -0.03 | -0.74 | 4.08 | 4.21 | 3.79 | 436749 |
| 1715039400 | 4.07 | -0.1 | -2.40 | 4.18 | 4.29 | 4 | 624555 |
| 1714953000 | 4.17 | -0.37 | -8.15 | 4.44 | 4.47 | 4.03 | 370004 |
| 1714866600 | 4.54 | 0.27 | 6.32 | 4.28 | 4.6 | 4.14 | 279753 |
| 1714780200 | 4.27 | 0.35 | 8.93 | 3.87 | 4.34 | 3.75 | 719468 |
| 1714693800 | 3.92 | 0.5 | 14.62 | 3.4 | 3.97 | 3.28 | 455710 |
| 1714607400 | 3.42 | 0.02 | 0.59 | 3.41 | 3.61 | 3.23 | 273536 |
| 1714521000 | 3.4 | -0.23 | -6.34 | 3.66 | 4.01 | 3.27 | 496897 |
| 1714434600 | 3.63 | -0.18 | -4.72 | 2.9 | 4.05 | 2.85 | 936596 |
| 1714348200 | 3.81 | -0.41 | -9.72 | 4.23 | 4.37 | 3.81 | 575461 |
| 1714261800 | 4.22 | 0.29 | 7.38 | 3.91 | 4.28 | 3.59 | 758839 |
| 1714175400 | 3.93 | 0.28 | 7.67 | 3.71 | 3.99 | 3.25 | 868816 |
| 1714089000 | 3.65 | 0.35 | 10.61 | 3.28 | 3.75 | 3.13 | 835496 |
| 1714002600 | 3.3 | 0.42 | 14.58 | 2.9 | 3.45 | 2.85 | 816060 |
| 1713916200 | 2.88 | 0.08 | 2.86 | 2.8 | 2.9 | 2.73 | 119904 |
| 1713829800 | 2.8 | 0.11 | 4.09 | 2.24 | 2.87 | 2.04 | 214165 |
| 1713743400 | 2.69 | 0.06 | 2.28 | 2.63 | 2.74 | 2.59 | 99246 |
| 1713657000 | 2.63 | 0.23 | 9.58 | 2.41 | 2.66 | 2.36 | 207643 |
| 1713570600 | 2.4 | 0.16 | 7.14 | 2.24 | 2.48 | 2.04 | 173229 |
| 1713484200 | 2.24 | -0.03 | -1.32 | 2.26 | 2.34 | 2.17 | 105542 |
| 1713397800 | 2.27 | 0.07 | 3.18 | 2.18 | 2.33 | 2.11 | 141867 |
| 1713311400 | 2.2 | 0.03 | 1.38 | 2.17 | 2.25 | 2.05 | 161978 |
| 1713225000 | 2.17 | -0.12 | -5.24 | 2.25 | 2.37 | 2.06 | 169390 |
| 1713138600 | 2.29 | 0.15 | 7.01 | 2.16 | 2.35 | 2.03 | 296635 |
| 1713052200 | 2.14 | -0.27 | -11.20 | 2.4 | 2.68 | 1.79 | 556222 |
| 1712965800 | 2.41 | -0.7 | -22.51 | 3.1 | 3.29 | 2.15 | 678673 |
| 1712879400 | 3.11 | 0.12 | 4.01 | 2.97 | 3.18 | 2.83 | 305487 |
| 1712793000 | 2.99 | -0.22 | -6.85 | 3.22 | 3.38 | 2.93 | 596056 |
| 1712706600 | 3.21 | 0.14 | 4.56 | 3.09 | 3.7 | 3.09 | 1200013 |
| 1712620200 | 3.07 | -0.04 | -1.29 | 3.11 | 3.21 | 2.74 | 651646 |
| 1712533800 | 3.11 | 0.18 | 6.14 | 2.97 | 3.25 | 2.87 | 840775 |
| 1712447400 | 2.93 | 0.01 | 0.34 | 2.92 | 2.97 | 2.68 | 623282 |
| 1712361000 | 2.92 | 0.21 | 7.75 | 2.75 | 2.98 | 2.56 | 1070187 |
| 1712274600 | 2.71 | 0.39 | 16.81 | 2.33 | 2.8 | 2.33 | 1141299 |
| 1712188200 | 2.32 | -0.3 | -11.45 | 2.67 | 2.92 | 2.16 | 1498868 |
| 1712101800 | 2.62 | 0.23 | 9.62 | 2.42 | 2.76 | 2.27 | 2247407 |
| 1712015400 | 2.39 | 0.16 | 7.17 | 2.24 | 2.42 | 2.17 | 739726 |
| 1711929000 | 2.23 | 0.1 | 4.69 | 2.13 | 2.24 | 2.12 | 130629 |
| 1711842600 | 2.13 | -0.21 | -8.97 | 2.35 | 2.4 | 2.13 | 195370 |
| 1711756200 | 2.34 | 0.18 | 8.33 | 2.16 | 2.43 | 2.09 | 581708 |
| 1711669800 | 2.16 | 0.06 | 2.86 | 2.1 | 2.2 | 2.06 | 138972 |
| 1711583400 | 2.1 | -0.07 | -3.23 | 2.16 | 2.26 | 2.06 | 251468 |
| 1711497000 | 2.17 | 0.12 | 5.85 | 2.05 | 2.3 | 2.04 | 302080 |
| 1711410600 | 2.05 | 0.06 | 3.02 | 1.99 | 2.08 | 1.96 | 212383 |
| 1711324200 | 1.99 | 0.07 | 3.65 | 1.93 | 2.01 | 1.87 | 117580 |
| 1711237800 | 1.92 | 0.04 | 2.13 | 1.89 | 1.98 | 1.86 | 39125 |
| 1711151400 | 1.88 | -0.08 | -4.08 | 1.95 | 2.02 | 1.83 | 145337 |
| 1711065000 | 1.96 | 0.07 | 3.70 | 1.89 | 1.97 | 1.83 | 196878 |
| 1710978600 | 1.89 | 0.17 | 9.88 | 1.72 | 1.92 | 1.63 | 252270 |
| 1710892200 | 1.72 | -0.14 | -7.53 | 1.87 | 1.89 | 1.65 | 305642 |
| 1710805800 | 1.86 | -0.15 | -7.46 | 1.99 | 2.05 | 1.82 | 408383 |
| 1710719400 | 2.01 | 0.06 | 3.08 | 1.97 | 2.05 | 1.78 | 211933 |
| 1710633000 | 1.95 | -0.22 | -10.14 | 2.18 | 2.24 | 1.9 | 273623 |
| 1710546600 | 2.17 | -0.32 | -12.85 | 2.38 | 2.4 | 1.99 | 536386 |
| 1710460200 | 2.49 | 0 | 0.00 | 2.35 | 2.52 | 2.18 | 189938 |
| 1710373800 | 2.49 | 0.2 | 8.73 | 2.29 | 2.51 | 2.28 | 375266 |
| 1710287400 | 2.29 | -0.05 | -2.14 | 2.35 | 2.37 | 2.13 | 422411 |
| 1710201000 | 2.34 | -0.08 | -3.31 | 2.43 | 2.43 | 2.23 | 470817 |
| 1710114600 | 2.42 | 0.07 | 2.98 | 2.33 | 2.59 | 2.31 | 528899 |
| 1710028200 | 2.35 | 0.15 | 6.82 | 2.21 | 2.38 | 2.15 | 382806 |
| 1709941800 | 2.2 | 0.07 | 3.29 | 2.13 | 2.23 | 2 | 386239 |
| 1709855400 | 2.13 | 0.11 | 5.45 | 2.02 | 2.18 | 1.97 | 371272 |
| 1709769000 | 2.02 | 0.15 | 8.02 | 1.87 | 2.02 | 1.78 | 327907 |
| 1709682600 | 1.87 | -0.27 | -12.62 | 2.11 | 2.15 | 1.55 | 459299 |
| 1709596200 | 2.14 | 0 | 0.00 | 2.14 | 2.28 | 2.07 | 409482 |
| 1709509800 | 2.14 | -0.03 | -1.38 | 2.16 | 2.28 | 1.9 | 306877 |
| 1709423400 | 2.17 | 0.17 | 8.50 | 1.98 | 2.18 | 1.96 | 286358 |
| 1709337000 | 2 | 0.05 | 2.56 | 1.94 | 2.11 | 1.94 | 227307 |
| 1709250600 | 1.95 | 0 | 0.00 | 1.93 | 2.07 | 1.87 | 363053 |
| 1709164200 | 1.95 | 0.08 | 4.28 | 1.87 | 2.09 | 1.68 | 417362 |
| 1709077800 | 1.87 | 0.05 | 2.75 | 1.82 | 1.9 | 1.76 | 240723 |
| 1708991400 | 1.82 | 0.13 | 7.69 | 1.69 | 1.93 | 1.68 | 334592 |
| 1708905000 | 1.69 | -0.03 | -1.74 | 1.71 | 1.74 | 1.68 | 87209 |
| 1708818600 | 1.72 | 0.07 | 4.24 | 1.66 | 1.72 | 1.62 | 151924 |
| 1708732200 | 1.65 | -0.01 | -0.60 | 1.68 | 1.69 | 1.62 | 152992 |
| 1708645800 | 1.66 | 0.08 | 5.06 | 1.6 | 1.73 | 1.56 | 234393 |
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
