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 | 0.4 | 3.05110602593 | 13.11 | 13.57 | 10.09 | 184708.494402 | CX |
| 4 | 1.14 | 9.21584478577 | 12.37 | 19.39 | 10.09 | 205447.001455 | CX |
| 12 | 2.27 | 20.1957295374 | 11.24 | 19.39 | 9.71 | 190947.519969 | CX |
| 26 | 10.67 | 375.704225352 | 2.84 | 19.39 | 2.83 | 269712.450244 | CX |
| 52 | 7.9 | 140.819964349 | 5.61 | 19.39 | 2.66 | 152126.810829 | CX |
| 156 | -237.3194476 | -94.6138700502 | 250.8294476 | 319.71 | 2.66 | 116902.889953 | CX |
| 260 | -237.3194476 | -94.6138700502 | 250.8294476 | 319.71 | 2.66 | 116902.889953 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713570600 | 13.23 | 1.22 | 10.16 | 12 | 13.57 | 11.1 | 217696 |
| 1713484200 | 12.01 | 0.87 | 7.81 | 11.11 | 12.14 | 10.84 | 17460 |
| 1713397800 | 11.14 | -0.4 | -3.47 | 11.48 | 11.79 | 10.71 | 112737 |
| 1713311400 | 11.54 | -0.07 | -0.60 | 11.62 | 11.85 | 10.87 | 132077 |
| 1713225000 | 11.61 | -0.57 | -4.68 | 12.09 | 12.94 | 11.23 | 164706 |
| 1713138600 | 12.18 | 0.33 | 2.78 | 11.77 | 12.49 | 11.05 | 264939 |
| 1713052200 | 11.85 | -1.32 | -10.02 | 13.11 | 13.16 | 10.09 | 383341 |
| 1712965800 | 13.17 | -1.3 | -8.98 | 14.44 | 14.79 | 11.75 | 305717 |
| 1712879400 | 14.47 | -0.36 | -2.43 | 14.84 | 15.25 | 14.34 | 89481 |
| 1712793000 | 14.83 | -0.01 | -0.07 | 14.83 | 14.95 | 13.8 | 164400 |
| 1712706600 | 14.84 | -1.53 | -9.35 | 16.38 | 16.44 | 14.72 | 163667 |
| 1712620200 | 16.37 | 0.58 | 3.67 | 15.8 | 16.69 | 15.5 | 105162 |
| 1712533800 | 15.79 | -0.06 | -0.38 | 15.71 | 16.15 | 15.6 | 67214 |
| 1712447400 | 15.85 | 0.24 | 1.54 | 15.55 | 15.92 | 15.43 | 13950 |
| 1712361000 | 15.61 | -0.81 | -4.93 | 16.47 | 16.62 | 15.27 | 123663 |
| 1712274600 | 16.42 | -0.09 | -0.55 | 16.48 | 18 | 16.04 | 62028 |
| 1712188200 | 16.51 | -0.15 | -0.90 | 16.67 | 17.75 | 16.13 | 227352 |
| 1712101800 | 16.66 | -0.24 | -1.42 | 16.76 | 17.33 | 15.4 | 288130 |
| 1712015400 | 16.9 | -0.62 | -3.54 | 17.36 | 17.87 | 16.11 | 235318 |
| 1711929000 | 17.52 | 0.98 | 5.93 | 16.52 | 17.62 | 16.29 | 49155 |
| 1711842600 | 16.54 | 0.59 | 3.70 | 15.94 | 17.29 | 15.93 | 238528 |
| 1711756200 | 15.95 | -0.67 | -4.03 | 16.67 | 17.38 | 15.76 | 57469 |
| 1711669800 | 16.62 | -0.33 | -1.95 | 17.1 | 17.39 | 16.07 | 378287 |
| 1711583400 | 16.95 | -0.7 | -3.97 | 17.58 | 19.39 | 16.85 | 693795 |
| 1711497000 | 17.65 | 1.64 | 10.24 | 16.41 | 18.97 | 15.94 | 188650 |
| 1711410600 | 16.01 | 2.01 | 14.36 | 13.95 | 16.55 | 13.94 | 860114 |
| 1711324200 | 14 | 1.49 | 11.91 | 12.59 | 14.17 | 12.53 | 92545 |
| 1711237800 | 12.51 | 0.17 | 1.38 | 12.37 | 12.83 | 11.71 | 54921 |
| 1711151400 | 12.34 | 0.59 | 5.02 | 11.69 | 12.9 | 11.53 | 62861 |
| 1711065000 | 11.75 | 0.84 | 7.70 | 10.89 | 12.04 | 10.63 | 270277 |
| 1710978600 | 10.91 | 0.77 | 7.59 | 10.03 | 10.96 | 9.71 | 190833 |
| 1710892200 | 10.14 | -1.23 | -10.82 | 11.42 | 11.58 | 9.87 | 61836 |
| 1710805800 | 11.37 | -0.16 | -1.39 | 11.5 | 11.75 | 10.83 | 29701 |
| 1710719400 | 11.53 | 0.31 | 2.76 | 11.31 | 11.75 | 10.6 | 167916 |
| 1710633000 | 11.22 | -0.6 | -5.08 | 11.77 | 12.2 | 10.97 | 162055 |
| 1710546600 | 11.82 | -0.98 | -7.66 | 12.81 | 12.95 | 11.02 | 386764 |
| 1710460200 | 12.8 | -0.45 | -3.40 | 13.25 | 13.38 | 12.05 | 119496 |
| 1710373800 | 13.25 | -0.16 | -1.19 | 13.47 | 13.63 | 12.85 | 30141 |
| 1710287400 | 13.41 | -0.28 | -2.05 | 13.59 | 13.96 | 12.53 | 60026 |
| 1710201000 | 13.69 | 0.78 | 6.04 | 12.98 | 14.07 | 12.22 | 648445 |
| 1710114600 | 12.91 | -0.56 | -4.16 | 13.48 | 13.59 | 12.57 | 184694 |
| 1710028200 | 13.47 | 0.05 | 0.37 | 13.39 | 14.05 | 13.27 | 174926 |
| 1709941800 | 13.42 | -0.26 | -1.90 | 13.62 | 13.87 | 12.78 | 285856 |
| 1709855400 | 13.68 | -0.36 | -2.56 | 14.16 | 14.52 | 13.18 | 39263 |
| 1709769000 | 14.04 | 1 | 7.67 | 12.91 | 14.35 | 12.61 | 484936 |
| 1709682600 | 13.04 | 0.72 | 5.84 | 12.3 | 15.67 | 10.72 | 1690426 |
| 1709596200 | 12.32 | 0.22 | 1.82 | 12.11 | 12.67 | 11.8 | 91079 |
| 1709509800 | 12.1 | -0.14 | -1.14 | 12.26 | 12.82 | 11.61 | 46384 |
| 1709423400 | 12.24 | 0.31 | 2.60 | 11.96 | 12.78 | 11.78 | 84374 |
| 1709337000 | 11.93 | 0.24 | 2.05 | 11.65 | 12.03 | 11.64 | 155576 |
| 1709250600 | 11.69 | 0.11 | 0.95 | 11.63 | 12.4 | 11.37 | 326659 |
| 1709164200 | 11.58 | -0.4 | -3.34 | 12.03 | 12.37 | 10.05 | 83100 |
| 1709077800 | 11.98 | 0.1 | 0.84 | 11.88 | 12.5 | 11.7 | 203511 |
| 1708991400 | 11.88 | 0.35 | 3.04 | 11.55 | 11.96 | 11.16 | 27317 |
| 1708905000 | 11.53 | -0.02 | -0.17 | 11.56 | 11.66 | 11.36 | 10364 |
| 1708818600 | 11.55 | 0.13 | 1.14 | 11.48 | 11.69 | 11.12 | 20369 |
| 1708732200 | 11.42 | -0.38 | -3.22 | 11.75 | 11.95 | 11.13 | 33042 |
| 1708645800 | 11.8 | -0.39 | -3.20 | 12.2 | 12.25 | 11.72 | 154756 |
| 1708559400 | 12.19 | -0.54 | -4.24 | 12.71 | 12.76 | 11.68 | 43086 |
| 1708473000 | 12.73 | -0.73 | -5.42 | 13.62 | 13.64 | 12.1 | 83841 |
| 1708386600 | 13.46 | 0.85 | 6.74 | 12.62 | 13.79 | 12.52 | 34844 |
| 1708300200 | 12.61 | 0.36 | 2.94 | 12.24 | 13 | 12.24 | 49209 |
| 1708213800 | 12.25 | 0.05 | 0.41 | 12.18 | 12.52 | 11.77 | 113036 |
| 1708127400 | 12.2 | -0.29 | -2.32 | 12.58 | 12.7 | 11.93 | 160658 |
| 1708041000 | 12.49 | -0.17 | -1.34 | 12.67 | 13.1 | 12.2 | 359918 |
| 1707954600 | 12.66 | 0.65 | 5.41 | 12.02 | 13.05 | 11.95 | 158005 |
| 1707868200 | 12.01 | -0.27 | -2.20 | 12.31 | 12.45 | 11.8 | 177643 |
| 1707781800 | 12.28 | 0.36 | 3.02 | 11.96 | 12.5 | 11.64 | 30439 |
| 1707695400 | 11.92 | -0.14 | -1.16 | 12.11 | 12.53 | 11.89 | 46228 |
| 1707609000 | 12.06 | 0.28 | 2.38 | 11.81 | 12.5 | 11.47 | 229739 |
| 1707522600 | 11.78 | 0.4 | 3.51 | 11.31 | 12.07 | 11.29 | 40649 |
| 1707436200 | 11.38 | -0.02 | -0.18 | 11.46 | 11.72 | 11.21 | 175570 |
| 1707349800 | 11.4 | 0.12 | 1.06 | 11.29 | 11.5 | 10.94 | 30947 |
| 1707263400 | 11.28 | -0.11 | -0.97 | 11.4 | 11.55 | 11.08 | 152879 |
| 1707177000 | 11.39 | -0.43 | -3.64 | 11.83 | 12.08 | 11.25 | 136821 |
| 1707090600 | 11.82 | 0 | 0.00 | 11.79 | 12.31 | 11.55 | 222143 |
| 1707004200 | 11.82 | 0.06 | 0.51 | 11.79 | 12.65 | 11.56 | 336026 |
| 1706917800 | 11.76 | 1.02 | 9.50 | 10.71 | 11.98 | 10.71 | 357139 |
| 1706831400 | 10.74 | 0.12 | 1.13 | 10.7 | 10.96 | 10.4 | 114596 |
| 1706745000 | 10.62 | -0.18 | -1.67 | 10.83 | 11.05 | 10.43 | 160963 |
| 1706658600 | 10.8 | -0.84 | -7.22 | 11.54 | 11.66 | 10.8 | 203733 |
| 1706572200 | 11.64 | 0.25 | 2.19 | 11.33 | 11.71 | 11.13 | 190266 |
| 1706485800 | 11.39 | -0.35 | -2.98 | 11.74 | 11.96 | 11.23 | 167314 |
| 1706399400 | 11.74 | 0.61 | 5.48 | 11.24 | 12 | 11.17 | 224374 |
| 1706313000 | 11.13 | 0.85 | 8.27 | 10.26 | 11.55 | 10.12 | 369837 |
| 1706226600 | 10.28 | -0.45 | -4.19 | 10.54 | 11.22 | 10.15 | 178628 |
| 1706140200 | 10.73 | 1.09 | 11.31 | 9.7 | 12.5 | 9.54 | 337525 |
| 1706053800 | 9.64 | 0.03 | 0.31 | 9.61 | 9.9 | 8.77 | 345164 |
| 1705967400 | 9.61 | -0.61 | -5.97 | 10.22 | 10.4 | 9.51 | 216840 |
| 1705881000 | 10.22 | -0.3 | -2.85 | 10.46 | 10.7 | 10.16 | 103910 |
| 1705794600 | 10.52 | 0.23 | 2.24 | 10.24 | 10.81 | 10.07 | 195457 |
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
