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 | 0.23266232 | 6.41632176845 | 3.62610119 | 3.94843037 | 3.45745208 | 70.97285714 | CX |
| 4 | 0.52026412 | 15.5837716058 | 3.33849939 | 3.94843037 | 2.4541839 | 52.03678571 | CX |
| 12 | 0.52952337 | 15.9052320569 | 3.32924014 | 6.20981799 | 2.4541839 | 37.53821429 | CX |
| 26 | 0.48352646 | 14.3257037309 | 3.37523705 | 6.20981799 | 2.3790432 | 34.33412088 | CX |
| 52 | 1.40604137 | 57.3257503192 | 2.45272214 | 6.20981799 | 1.40520058 | 45.95174515 | CX |
| 156 | 2.75967176 | 251.086568524 | 1.09909175 | 6.20981799 | 0.485296 | 1888.24809041 | CX |
| 260 | 3.30093351 | 591.745426026 | 0.55783 | 6.20981799 | 7.635E-5 | 1733.25636106 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 3.83287089 | -0.07 | -1.69 | 3.89252983 | 3.91503384 | 3.81447105 | 0 |
| 1713829800 | 3.89876603 | 0.12 | 3.16 | 3.71484896 | 3.94843037 | 3.5918284 | 0 |
| 1713743400 | 3.77920011 | -0 | -0.01 | 3.77956875 | 3.82656366 | 3.74319382 | 15 |
| 1713657000 | 3.77949031 | 0.1 | 2.78 | 3.66800435 | 3.81040001 | 3.63319363 | 459 |
| 1713570600 | 3.67739927 | 0.01 | 0.15 | 3.66142146 | 3.73383262 | 3.47503021 | 13 |
| 1713484200 | 3.67188429 | 0.13 | 3.53 | 3.55215347 | 3.69816333 | 3.51055625 | 2 |
| 1713397800 | 3.54662474 | -0.08 | -2.16 | 3.62610119 | 3.68588238 | 3.45745208 | 5 |
| 1713311400 | 3.62507745 | 0.21 | 6.20 | 3.41258202 | 3.65484215 | 3.33246342 | 30 |
| 1713225000 | 3.41353141 | -0.33 | -8.73 | 3.71484896 | 3.78587824 | 3.37130265 | 16 |
| 1713138600 | 3.74020462 | 0 | 0.08 | 3.71484896 | 3.76024566 | 3.54082613 | 203 |
| 1713052200 | 3.73707845 | 0.18 | 5.14 | 3.55440611 | 3.79181496 | 3.29108049 | 9 |
| 1712965800 | 3.5544868 | -0.12 | -3.29 | 3.68297074 | 3.74493822 | 3.39099561 | 21 |
| 1712879400 | 3.67546713 | -0.03 | -0.94 | 3.70792332 | 3.7449325 | 3.34149851 | 18 |
| 1712793000 | 3.71037485 | 0.11 | 3.12 | 3.5983818 | 3.73768943 | 3.54243133 | 0 |
| 1712706600 | 3.59826702 | -0.09 | -2.33 | 3.68022742 | 3.68327159 | 3.46511193 | 13 |
| 1712620200 | 3.68393396 | 0.09 | 2.54 | 3.58501777 | 3.75289636 | 3.24877022 | 14 |
| 1712533800 | 3.59266976 | -0.04 | -1.08 | 3.62743403 | 3.6721398 | 3.13553664 | 6 |
| 1712447400 | 3.63172307 | 0.04 | 1.10 | 3.58216103 | 3.67095887 | 3.13837341 | 4 |
| 1712361000 | 3.59227669 | 0.08 | 2.25 | 3.51333471 | 3.59227669 | 3.19556723 | 186 |
| 1712274600 | 3.51315359 | -0.08 | -2.10 | 3.58501777 | 3.65090763 | 3.24442213 | 9 |
| 1712188200 | 3.58844428 | 0.01 | 0.38 | 3.57446795 | 3.63886997 | 3.10496488 | 1 |
| 1712101800 | 3.57494287 | 0.02 | 0.66 | 3.54302815 | 3.61473317 | 3.1638018 | 184 |
| 1712015400 | 3.55165883 | -0.02 | -0.54 | 3.50995075 | 3.58007552 | 3.36870109 | 72 |
| 1711929000 | 3.57101924 | 0.11 | 3.29 | 3.46039635 | 3.57173474 | 3.46039635 | 0 |
| 1711842600 | 3.45727796 | -0.07 | -2.04 | 3.52880794 | 3.54705315 | 2.99904579 | 8 |
| 1711756200 | 3.52938332 | -0.05 | -1.30 | 3.57134893 | 3.57624264 | 3.1900783 | 106 |
| 1711669800 | 3.57594802 | 0.1 | 2.91 | 3.48951335 | 3.58810577 | 2.7859222 | 25 |
| 1711583400 | 3.47477644 | 0.13 | 3.87 | 3.33849939 | 3.49899613 | 2.4541839 | 26 |
| 1711497000 | 3.34527958 | -0.16 | -4.69 | 3.50995075 | 3.58007552 | 3.32685652 | 0 |
| 1711410600 | 3.50993093 | -0.07 | -1.96 | 3.44564846 | 3.57708289 | 3.2111435 | 27 |
| 1711324200 | 3.58010591 | 0.31 | 9.54 | 3.26702976 | 3.58903597 | 3.21350478 | 106 |
| 1711237800 | 3.26823869 | 0.04 | 1.29 | 3.23717091 | 3.34913613 | 3.2026803 | 4 |
| 1711151400 | 3.22658632 | -0.08 | -2.42 | 3.31267456 | 3.37157824 | 3.17137344 | 156 |
| 1711065000 | 3.306528 | -0.36 | -9.93 | 3.66771849 | 3.68839202 | 3.03947666 | 15 |
| 1710978600 | 3.67122057 | 0.38 | 11.66 | 3.29563634 | 3.68440416 | 3.28554683 | 53 |
| 1710892200 | 3.28786276 | -0.16 | -4.61 | 3.44564846 | 3.488095 | 3.23770988 | 70 |
| 1710805800 | 3.44686439 | -0.03 | -0.86 | 3.4392263 | 6.20981799 | 3.2795189 | 0 |
| 1710719400 | 3.4766628 | 0.22 | 6.81 | 3.28643717 | 3.506737 | 3.25003 | 26 |
| 1710633000 | 3.25511861 | -0.19 | -5.39 | 3.4632827 | 3.4632827 | 3.23921272 | 1 |
| 1710546600 | 3.44043644 | 0.01 | 0.38 | 3.4392263 | 3.58044414 | 3.15464554 | 186 |
| 1710460200 | 3.4275087 | 0.26 | 8.32 | 3.16519456 | 3.55070349 | 3.05482837 | 9 |
| 1710373800 | 3.16422632 | -0.27 | -7.77 | 3.43056951 | 3.50089264 | 3.11188864 | 5 |
| 1710287400 | 3.43064484 | -0.04 | -1.02 | 3.47392718 | 3.52359255 | 3.3386794 | 1 |
| 1710201000 | 3.46588678 | 0.03 | 0.98 | 3.4392263 | 3.58044414 | 2.56954449 | 62 |
| 1710114600 | 3.43208749 | -0.03 | -1.00 | 3.45700492 | 3.52654576 | 3.30391259 | 6 |
| 1710028200 | 3.46659156 | 0.08 | 2.21 | 3.38696505 | 3.47255135 | 3.16648735 | 17 |
| 1709941800 | 3.39148223 | -0.07 | -1.94 | 3.45421546 | 3.55806 | 3.38545023 | 64 |
| 1709855400 | 3.45874463 | 0.1 | 2.83 | 3.37178444 | 3.51480828 | 3.24195261 | 10 |
| 1709769000 | 3.36362789 | -0.13 | -3.70 | 3.45803798 | 3.61865418 | 3.35980735 | 3 |
| 1709682600 | 3.49273134 | -0.02 | -0.52 | 3.54075716 | 3.55830068 | 2.95499898 | 60 |
| 1709596200 | 3.51097 | -0.01 | -0.31 | 3.4392263 | 3.58044414 | 3.4392263 | 3 |
| 1709509800 | 3.52203374 | 0.19 | 5.56 | 3.3312601 | 3.53359341 | 3.31092313 | 0 |
| 1709423400 | 3.33645076 | -0.13 | -3.79 | 3.49151757 | 3.49151757 | 3.07592453 | 34 |
| 1709337000 | 3.46801137 | 0.02 | 0.60 | 3.43252592 | 3.5130592 | 3.32908145 | 3 |
| 1709250600 | 3.4471862 | 0.12 | 3.59 | 3.31306308 | 3.52670588 | 3.15584785 | 23 |
| 1709164200 | 3.32779491 | 0.04 | 1.27 | 3.29166382 | 3.59374711 | 3.23011239 | 50 |
| 1709077800 | 3.28601048 | 0.2 | 6.57 | 3.08972148 | 3.55610378 | 3.05226663 | 17 |
| 1708991400 | 3.08349925 | -0.36 | -10.43 | 3.4392263 | 3.57875063 | 3.07951357 | 37 |
| 1708905000 | 3.44241154 | -0 | -0.00 | 3.43957532 | 3.50224559 | 3.1023 | 2 |
| 1708818600 | 3.44251572 | 0.07 | 2.07 | 3.36251988 | 3.48536174 | 3.36226194 | 37 |
| 1708732200 | 3.37285602 | -0.05 | -1.36 | 3.42814677 | 3.43451626 | 2.93456058 | 27 |
| 1708645800 | 3.41926748 | -0.09 | -2.49 | 3.50065527 | 3.50065527 | 3.406713 | 1 |
| 1708559400 | 3.50655572 | 0.07 | 2.17 | 3.43868401 | 3.50655572 | 3.39650041 | 70 |
| 1708473000 | 3.43220415 | -0.01 | -0.16 | 3.43977299 | 3.47082402 | 3.35220013 | 0 |
| 1708386600 | 3.43760692 | -0.02 | -0.62 | 3.4392263 | 3.57875063 | 3.18315382 | 53 |
| 1708300200 | 3.45901984 | -0.04 | -1.06 | 3.49080622 | 3.50386162 | 3.43515564 | 1 |
| 1708213800 | 3.4962473 | 0.07 | 2.00 | 3.42442236 | 3.51001044 | 3.33630872 | 28 |
| 1708127400 | 3.42775944 | 0.02 | 0.61 | 3.41671132 | 3.45202148 | 3.35637708 | 68 |
| 1708041000 | 3.40692488 | -0 | -0.02 | 3.40914271 | 3.49208147 | 3.33222203 | 8 |
| 1707954600 | 3.40751318 | -0.07 | -2.10 | 3.47976612 | 3.58175584 | 3.22271796 | 11 |
| 1707868200 | 3.48049603 | 0.09 | 2.55 | 3.39392202 | 3.48833528 | 3.32687129 | 53 |
| 1707781800 | 3.39395907 | -0.01 | -0.21 | 3.4392263 | 3.57875063 | 3.22838165 | 25 |
| 1707695400 | 3.4011729 | -0.04 | -1.25 | 3.4470855 | 3.48028089 | 3.3926589 | 2 |
| 1707609000 | 3.44411075 | 0.07 | 1.98 | 3.38456779 | 3.47359183 | 3.36287323 | 25 |
| 1707522600 | 3.37726296 | -0.03 | -0.74 | 3.4392263 | 3.59841026 | 3.37726296 | 17 |
| 1707436200 | 3.40236335 | -0.01 | -0.41 | 3.4240374 | 3.49153804 | 3.40236335 | 3 |
| 1707349800 | 3.41649052 | 0.25 | 7.78 | 3.16876722 | 3.42474491 | 3.16759877 | 2 |
| 1707263400 | 3.17000701 | -0.21 | -6.08 | 3.37457175 | 3.44027028 | 3.16563438 | 0 |
| 1707177000 | 3.37537321 | 0.01 | 0.21 | 3.22021582 | 3.42821763 | 3.1283613 | 0 |
| 1707090600 | 3.36834912 | -0.03 | -0.80 | 3.39703366 | 3.40676896 | 3.3449772 | 0 |
| 1707004200 | 3.39567529 | -0.02 | -0.46 | 3.42205951 | 3.42205951 | 3.36631547 | 120 |
| 1706917800 | 3.41139818 | 0.04 | 1.07 | 3.38181869 | 3.41693447 | 3.34826423 | 15 |
| 1706831400 | 3.37541353 | 0.07 | 2.19 | 3.30107712 | 3.38501876 | 3.24920965 | 13 |
| 1706745000 | 3.30291902 | -0.02 | -0.49 | 3.32924014 | 3.37547014 | 2.92898098 | 40 |
| 1706658600 | 3.31921616 | -0.03 | -0.97 | 3.34148097 | 3.39687378 | 3.31921616 | 16 |
| 1706572200 | 3.35161322 | 0.3 | 10.00 | 3.22021582 | 3.38653175 | 2.96896737 | 7 |
| 1706485800 | 3.04699768 | -0.17 | -5.20 | 3.21301463 | 3.37304849 | 3.03233564 | 59 |
| 1706399400 | 3.2140762 | -0.14 | -4.09 | 3.35160786 | 3.35196974 | 3.18118794 | 21 |
| 1706313000 | 3.3510742 | 0.06 | 1.97 | 3.28880485 | 3.45616327 | 3.03137976 | 10 |
| 1706226600 | 3.28635 | -0.02 | -0.52 | 3.29829884 | 3.31275799 | 3.25660294 | 0 |
| 1706140200 | 3.30369094 | 0.03 | 0.80 | 3.28547939 | 3.32031091 | 2.93397724 | 2 |
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
