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 | 0.03942392 | 0.921521474124 | 4.27813362 | 4.54142934 | 1.69567437 | 82.06666667 | CX |
| 4 | 0.13437308 | 3.21221981208 | 4.18318446 | 4.54142934 | 1.69567437 | 52.16481481 | CX |
| 12 | 0.3553493 | 8.96846602893 | 3.96220824 | 4.54142934 | 1.69567437 | 43.33048193 | CX |
| 26 | 0.59039631 | 15.8403748474 | 3.72716123 | 4.54142934 | 1.69567437 | 36.22745856 | CX |
| 52 | 1.48169187 | 52.2483094201 | 2.83586567 | 4.54142934 | 1.69567437 | 47.47914127 | CX |
| 156 | 3.01560485 | 231.621692029 | 1.30195269 | 4.54142934 | 0.55797613 | 1889.8647048 | CX |
| 260 | 3.68593519 | 583.566301921 | 0.63162235 | 4.54142934 | 8.561E-5 | 1728.71987557 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 4.32754199 | 0.01 | 0.13 | 4.31987011 | 4.37299734 | 4.23070776 | 3 |
| 1714002600 | 4.32179721 | -0.14 | -3.08 | 4.47109844 | 4.50503084 | 4.27373178 | 0 |
| 1713916200 | 4.45910814 | -0.06 | -1.31 | 4.51259097 | 4.53838104 | 4.43569323 | 0 |
| 1713829800 | 4.51826868 | 0.12 | 2.76 | 3.70420954 | 4.54142934 | 1.69567437 | 0 |
| 1713743400 | 4.39694525 | 0.01 | 0.12 | 4.38078735 | 4.44735395 | 4.34732194 | 15 |
| 1713657000 | 4.3914655 | 0.12 | 2.82 | 4.24609741 | 4.42419938 | 4.21193048 | 459 |
| 1713570600 | 4.27098655 | -0.02 | -0.45 | 4.27813362 | 4.36328256 | 4.06295771 | 13 |
| 1713484200 | 4.29033498 | 0.15 | 3.58 | 4.14625143 | 4.3182 | 4.10194742 | 2 |
| 1713397800 | 4.14199512 | -0.1 | -2.36 | 4.25033058 | 4.31906904 | 4.02580743 | 5 |
| 1713311400 | 4.24231249 | 0.24 | 6.05 | 4.003786 | 4.2781277 | 3.92387175 | 30 |
| 1713225000 | 4.00013182 | -0.36 | -8.35 | 3.70420954 | 4.427234 | 3.70420954 | 16 |
| 1713138600 | 4.3644828 | -0 | -0.11 | 4.30907242 | 4.46467602 | 4.15213676 | 203 |
| 1713052200 | 4.36940404 | 0.22 | 5.25 | 4.15621723 | 4.44541839 | 3.84512891 | 9 |
| 1712965800 | 4.15147894 | -0.15 | -3.48 | 4.3051413 | 4.3812639 | 3.96954421 | 21 |
| 1712879400 | 4.30109811 | -0.03 | -0.74 | 4.3249582 | 4.37475557 | 3.91019561 | 18 |
| 1712793000 | 4.33315284 | 0.13 | 2.98 | 4.20403852 | 4.36565885 | 4.12603031 | 0 |
| 1712706600 | 4.20770249 | -0.09 | -2.08 | 4.29820368 | 4.30446806 | 4.04612681 | 13 |
| 1712620200 | 4.29696143 | 0.09 | 2.06 | 3.70420954 | 4.40279663 | 3.70420954 | 14 |
| 1712533800 | 4.21006758 | -0.05 | -1.17 | 4.25259096 | 4.31111192 | 3.67653321 | 6 |
| 1712447400 | 4.25981091 | 0.05 | 1.28 | 4.190984 | 4.29871368 | 3.66934513 | 4 |
| 1712361000 | 4.20592768 | 0.1 | 2.53 | 4.10648668 | 4.20592768 | 3.72604716 | 186 |
| 1712274600 | 4.10210783 | -0.09 | -2.20 | 4.17878398 | 4.26138361 | 3.78452711 | 9 |
| 1712188200 | 4.19433231 | 0.02 | 0.40 | 4.18183041 | 4.25025263 | 3.62554526 | 1 |
| 1712101800 | 4.17754721 | 0.03 | 0.62 | 4.14416085 | 4.23131402 | 3.6921 | 184 |
| 1712015400 | 4.15189557 | -0.06 | -1.45 | 3.70420954 | 4.16691 | 3.70420954 | 72 |
| 1711929000 | 4.21313659 | 0.15 | 3.79 | 4.05915513 | 4.21746657 | 4.05915513 | 0 |
| 1711842600 | 4.05911304 | -0.07 | -1.81 | 4.14304185 | 4.15683324 | 3.5226193 | 8 |
| 1711756200 | 4.13402513 | -0.04 | -1.04 | 4.18318446 | 4.19294573 | 3.73116204 | 106 |
| 1711669800 | 4.17763647 | 0.13 | 3.18 | 4.06841339 | 4.19847204 | 3.25828879 | 25 |
| 1711583400 | 4.04883515 | 0.13 | 3.26 | 3.91616672 | 4.0895701 | 2.8724022 | 26 |
| 1711497000 | 3.92090071 | -0.19 | -4.63 | 4.11167381 | 4.20218986 | 3.89232376 | 0 |
| 1711410600 | 4.11120656 | -0.06 | -1.49 | 3.70420954 | 4.18674255 | 3.70420954 | 27 |
| 1711324200 | 4.17329726 | 0.36 | 9.53 | 3.8016 | 4.18666608 | 3.746294 | 106 |
| 1711237800 | 3.81009258 | 0.05 | 1.24 | 3.77567939 | 3.90825324 | 3.73665765 | 4 |
| 1711151400 | 3.763584 | -0.1 | -2.47 | 3.87484096 | 3.93414592 | 3.70048384 | 156 |
| 1711065000 | 3.858848 | -0.44 | -10.18 | 4.28994069 | 4.3196658 | 3.55047116 | 15 |
| 1710978600 | 4.29639217 | 0.43 | 11.26 | 3.85490383 | 4.3219462 | 3.85058255 | 53 |
| 1710892200 | 3.8617328 | -0.18 | -4.41 | 4.04184953 | 4.08513825 | 3.79865003 | 70 |
| 1710805800 | 4.04002011 | 0.05 | 1.24 | 3.70420954 | 4.16691 | 2.60488757 | 0 |
| 1710719400 | 3.99064139 | 0.17 | 4.34 | 3.80976987 | 4.11684845 | 3.80976987 | 28 |
| 1710633000 | 3.82453486 | -0.25 | -6.03 | 4.06633362 | 4.08597493 | 3.7961515 | 1 |
| 1710546600 | 4.06990824 | 0.05 | 1.32 | 3.70420954 | 4.16691 | 3.68336907 | 186 |
| 1710460200 | 4.0168081 | 0.31 | 8.34 | 3.70420954 | 4.16691 | 3.57604624 | 9 |
| 1710373800 | 3.70764364 | -0.33 | -8.21 | 4.04695698 | 4.11765635 | 3.65005051 | 5 |
| 1710287400 | 4.03927837 | -0.05 | -1.14 | 4.08176195 | 4.13109146 | 3.9284773 | 1 |
| 1710201000 | 4.08596165 | 0.02 | 0.51 | 3.92629707 | 4.14126103 | 3.00119774 | 62 |
| 1710114600 | 4.06527901 | -0.01 | -0.24 | 4.07499405 | 4.16339449 | 3.90799924 | 6 |
| 1710028200 | 4.07491981 | 0.09 | 2.36 | 3.98851386 | 4.08382562 | 3.72142078 | 17 |
| 1709941800 | 3.98090014 | -0.06 | -1.59 | 4.0434725 | 4.19410737 | 3.98090014 | 64 |
| 1709855400 | 4.04528562 | 0.11 | 2.68 | 3.93637226 | 4.12176277 | 3.77857539 | 10 |
| 1709769000 | 3.93960592 | -0.16 | -3.79 | 4.04876071 | 4.25347748 | 3.92434908 | 3 |
| 1709682600 | 4.09460788 | -0.01 | -0.22 | 4.12743451 | 4.16531392 | 3.32936592 | 60 |
| 1709596200 | 4.10368661 | -0.01 | -0.29 | 3.92629707 | 4.17524042 | 3.87206056 | 3 |
| 1709509800 | 4.115804 | 0.22 | 5.58 | 3.889081 | 4.12949595 | 3.85697054 | 0 |
| 1709423400 | 3.89821046 | -0.18 | -4.51 | 4.07200606 | 4.07710933 | 3.58912424 | 34 |
| 1709337000 | 4.08240304 | 0.06 | 1.55 | 4.00330627 | 4.10687256 | 3.88563208 | 421 |
| 1709250600 | 4.01997302 | 0.06 | 1.55 | 3.92629707 | 4.12005378 | 3.76334232 | 23 |
| 1709164200 | 3.95843 | 0.1 | 2.64 | 3.85873494 | 4.22556213 | 3.7901172 | 50 |
| 1709077800 | 3.85651618 | 0.25 | 6.94 | 3.61250561 | 4.16072079 | 3.60522206 | 17 |
| 1708991400 | 3.60607861 | -0.42 | -10.54 | 3.98365187 | 4.13980097 | 1.92986922 | 37 |
| 1708905000 | 4.03106471 | 0.01 | 0.21 | 4.02304846 | 4.09776767 | 3.63153246 | 76 |
| 1708818600 | 4.02253573 | 0.07 | 1.87 | 3.94061529 | 4.07814301 | 3.93738893 | 37 |
| 1708732200 | 3.94850309 | -0.05 | -1.25 | 4.00223147 | 4.01830758 | 3.44045058 | 27 |
| 1708645800 | 3.99838108 | -0.1 | -2.33 | 4.08535048 | 4.09014428 | 3.975906 | 1 |
| 1708559400 | 4.09376823 | 0.08 | 1.94 | 4.01636827 | 4.09376823 | 3.96890644 | 70 |
| 1708473000 | 4.01580393 | 0 | 0.01 | 4.01848563 | 4.07075467 | 3.90391516 | 0 |
| 1708386600 | 4.01548857 | -0.03 | -0.72 | 3.98365187 | 4.07081219 | 3.72762544 | 53 |
| 1708300200 | 4.04457199 | -0.04 | -1.05 | 4.0801734 | 4.09801506 | 4.01070265 | 1 |
| 1708213800 | 4.08757882 | 0.07 | 1.70 | 4.01704536 | 4.10380844 | 3.89865 | 28 |
| 1708127400 | 4.01913819 | 0.02 | 0.40 | 3.99929323 | 4.05353009 | 3.93105489 | 68 |
| 1708041000 | 4.00298202 | -0.01 | -0.18 | 4.0131668 | 4.09911707 | 3.89138105 | 8 |
| 1707954600 | 4.01018486 | -0.09 | -2.09 | 4.09480151 | 4.2275269 | 3.7852066 | 11 |
| 1707868200 | 4.09585798 | 0.11 | 2.67 | 3.9817935 | 4.10206002 | 3.90249286 | 53 |
| 1707781800 | 3.9893777 | -0.01 | -0.26 | 3.98365187 | 4.16682125 | 3.8203786 | 25 |
| 1707695400 | 3.9999078 | -0.05 | -1.19 | 4.04115459 | 4.11690232 | 3.9803913 | 2 |
| 1707609000 | 4.04826073 | 0.09 | 2.17 | 3.9696578 | 4.08559486 | 3.93255588 | 25 |
| 1707522600 | 3.96220233 | -0.06 | -1.58 | 4.03339097 | 4.2243917 | 3.96220233 | 17 |
| 1707436200 | 4.0259832 | 0.02 | 0.50 | 4.01104803 | 4.0901621 | 3.97569627 | 3 |
| 1707349800 | 4.00606133 | 0.29 | 7.91 | 3.71437802 | 4.01474247 | 3.71044553 | 2 |
| 1707263400 | 3.71236545 | -0.23 | -5.80 | 3.94255353 | 4.0312647 | 3.71113863 | 0 |
| 1707177000 | 3.94080084 | -0 | -0.07 | 3.98365187 | 4.00199849 | 3.90792432 | 0 |
| 1707090600 | 3.94351809 | -0.04 | -0.93 | 3.98365187 | 3.99339416 | 3.92508424 | 0 |
| 1707004200 | 3.98064049 | -0.01 | -0.34 | 3.99796403 | 4.01329768 | 3.94494262 | 120 |
| 1706917800 | 3.99402198 | 0.04 | 0.88 | 3.96220824 | 4.00009697 | 3.92418563 | 15 |
| 1706831400 | 3.95901816 | 0.08 | 2.13 | 3.8757033 | 3.97506652 | 3.81203504 | 13 |
| 1706745000 | 3.87635628 | -0 | -0.08 | 3.90563335 | 3.95953021 | 3.42973208 | 40 |
| 1706658600 | 3.8792914 | -0.05 | -1.32 | 3.9314736 | 3.97847534 | 3.8792914 | 16 |
| 1706572200 | 3.93114691 | 0.36 | 10.23 | 3.70749032 | 3.97299126 | 3.46303738 | 7 |
| 1706485800 | 3.5663018 | -0.19 | -5.16 | 3.75914967 | 3.95538757 | 3.54908952 | 59 |
| 1706399400 | 3.76050929 | -0.16 | -4.15 | 3.91992895 | 3.92236855 | 3.62874028 | 21 |
| 1706313000 | 3.92334439 | 0.07 | 1.78 | 3.85834572 | 4.04988306 | 3.54619244 | 10 |
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
