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 | -13.0890052356 | 1.91 | 1.91 | 1.44 | 140274.4766 | CX |
| 4 | 0.36 | 27.6923076923 | 1.3 | 1.91 | 1 | 62615.6740278 | CX |
| 12 | -0.18 | -9.78260869565 | 1.84 | 2.2 | 0.4564 | 191166.9058 | CX |
| 26 | -0.71 | -29.9578059072 | 2.37 | 7.4 | 0.4564 | 266194.179123 | CX |
| 52 | 0.23 | 16.0839160839 | 1.43 | 7.4 | 0.4564 | 250604.349837 | CX |
| 156 | 0.45 | 37.1900826446 | 1.21 | 19.86 | 0.1119 | 1602096.6932 | CX |
| 260 | 0.45 | 37.1900826446 | 1.21 | 19.86 | 0.1119 | 1602096.6932 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 1.9 | 0.43 | 29.25 | 1.44 | 1.9 | 1.44 | 280226 |
| 1715557800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1715471400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1715385000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1715298600 | 1.47 | -0.44 | -23.04 | 1.47 | 1.47 | 1.47 | 0 |
| 1715212200 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715125800 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.47 | 322 |
| 1715039400 | 1.91 | 0.11 | 6.11 | 1.91 | 1.91 | 1.8 | 280915 |
| 1714953000 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.47 | 953 |
| 1714866600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.47 | 182 |
| 1714780200 | 1.79 | 0.29 | 19.33 | 1.5 | 1.79 | 1.47 | 515 |
| 1714693800 | 1.5 | 0.03 | 2.04 | 1.47 | 1.79 | 1.47 | 1555 |
| 1714607400 | 1.47 | 0.37 | 33.64 | 1.1 | 1.47 | 1.1 | 0 |
| 1714521000 | 1.1 | -0.65 | -37.14 | 1.47 | 1.47 | 1.1 | 696 |
| 1714434600 | 1.75 | 0.28 | 19.05 | 1.29 | 1.75 | 1.28 | 280226 |
| 1714348200 | 1.47 | -0.28 | -16.00 | 1.75 | 1.75 | 1.47 | 0 |
| 1714261800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.47 | 38 |
| 1714175400 | 1.75 | 0.28 | 19.05 | 1.47 | 1.75 | 1.47 | 92 |
| 1714089000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1714002600 | 1.47 | 0.22 | 17.60 | 1.25 | 1.47 | 1.25 | 0 |
| 1713916200 | 1.25 | 0.25 | 25.00 | 1.47 | 1.47 | 1.25 | 300 |
| 1713829800 | 1 | -0.47 | -31.97 | 0 | 0 | 0 | 280226 |
| 1713743400 | 1.47 | 0.47 | 47.00 | 1 | 1.47 | 1 | 0 |
| 1713657000 | 1 | -0.79 | -44.13 | 1.79 | 1.79 | 1 | 444 |
| 1713570600 | 1.79 | 0.27 | 17.76 | 1.52 | 1.79 | 1.47 | 145 |
| 1713484200 | 1.52 | 0 | 0.00 | 1.52 | 1.8 | 1.47 | 48 |
| 1713397800 | 1.52 | 0.22 | 16.92 | 1.3 | 1.8 | 1.3 | 48 |
| 1713311400 | 1.3 | 0 | 0.00 | 1.3 | 1.8 | 1.3 | 143 |
| 1713225000 | 1.3 | -0.17 | -11.56 | 1.5 | 1.6 | 1.3 | 280384 |
| 1713138600 | 1.47 | 0.47 | 47.00 | 1 | 1.47 | 1 | 0 |
| 1713052200 | 1 | 0 | 0.00 | 1 | 1.47 | 1 | 275 |
| 1712965800 | 1 | 0 | 0.00 | 1 | 1.9 | 1 | 675 |
| 1712879400 | 1 | -0.86 | -46.24 | 1.86 | 1.86 | 1 | 805 |
| 1712793000 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9 | 1.47 | 17 |
| 1712706600 | 1.9 | -0.01 | -0.52 | 1.91 | 1.91 | 1.47 | 73 |
| 1712620200 | 1.91 | 0.44 | 29.93 | 1.91 | 1.91 | 1.91 | 280256 |
| 1712533800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1712447400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1712361000 | 1.47 | -0.38 | -20.54 | 1.85 | 1.85 | 1.47 | 0 |
| 1712274600 | 1.85 | -0.15 | -7.50 | 2 | 2 | 1.85 | 519 |
| 1712188200 | 2 | 0.3 | 17.65 | 1.7 | 2 | 1.7 | 145 |
| 1712101800 | 1.7 | -0.4 | -19.05 | 2.1 | 2.19 | 1.7 | 718 |
| 1712015400 | 2.1 | 0.63 | 42.86 | 2.19 | 2.19 | 2.1 | 280244 |
| 1711929000 | 1.47 | -0.43 | -22.63 | 1.9 | 1.9 | 1.47 | 0 |
| 1711842600 | 1.9 | 0 | 0.00 | 1.9 | 2.2 | 1.9 | 76 |
| 1711756200 | 1.9 | 0.38 | 25.00 | 1.52 | 2.2 | 1.52 | 949 |
| 1711669800 | 1.52 | 0.22 | 16.92 | 1.3 | 1.58 | 1.3 | 1663 |
| 1711583400 | 1.3 | -0.35 | -21.21 | 1.65 | 1.76 | 1.3 | 1325 |
| 1711497000 | 1.65 | -0.06 | -3.51 | 1.71 | 1.9 | 1.47 | 1419 |
| 1711410600 | 1.71 | 0.17 | 11.04 | 1.54 | 1.71 | 1.54 | 281741 |
| 1711324200 | 1.54 | -0.06 | -3.75 | 1.6 | 1.6 | 1.54 | 436 |
| 1711237800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.02 | 1275 |
| 1711151400 | 1.6 | 0.06 | 3.90 | 1.5 | 1.71 | 1.43 | 160810 |
| 1711065000 | 1.54 | 0.17 | 12.41 | 1.34 | 1.62 | 1.28 | 217926 |
| 1710978600 | 1.37 | 0.22 | 19.13 | 1.15 | 1.4 | 0.8263 | 694674 |
| 1710892200 | 1.15 | 0.05 | 4.55 | 1.07 | 1.32 | 0.9209 | 561249 |
| 1710805800 | 1.1 | -0.57 | -34.13 | 1.47 | 1.89 | 0.9209 | 743781 |
| 1710719400 | 1.67 | 0.18 | 12.08 | 1.29 | 1.71 | 1.28 | 361227 |
| 1710633000 | 1.49 | 0.07 | 4.93 | 1.34 | 1.84 | 1.26 | 294949 |
| 1710546600 | 1.42 | 0.25 | 21.37 | 1.16 | 1.83 | 1.05 | 851242 |
| 1710460200 | 1.17 | -0.67 | -36.41 | 1.85 | 1.89 | 1.15 | 546378 |
| 1710373800 | 1.84 | 0.02 | 1.10 | 1.8 | 2 | 1.79 | 103730 |
| 1710287400 | 1.82 | -0.02 | -1.09 | 1.85 | 2 | 1.55 | 114405 |
| 1710201000 | 1.84 | 0.08 | 4.55 | 1.92 | 1.99 | 1.73 | 516458 |
| 1710114600 | 1.76 | -0.02 | -1.12 | 1.82 | 2 | 1.73 | 241205 |
| 1710028200 | 1.78 | 0.04 | 2.30 | 1.74 | 2.1 | 1.43 | 328110 |
| 1709941800 | 1.74 | 0.3 | 20.83 | 1.29 | 2.1 | 1.28 | 442539 |
| 1709855400 | 1.44 | 0.2 | 16.13 | 1.24 | 1.79 | 1.06 | 537287 |
| 1709769000 | 1.24 | -0.47 | -27.49 | 1.69 | 2 | 0.4564 | 1257218 |
| 1709682600 | 1.71 | -0.04 | -2.29 | 1.69 | 1.95 | 1.67 | 326032 |
| 1709596200 | 1.75 | -0.2 | -10.26 | 1.92 | 1.96 | 1.67 | 185023 |
| 1709509800 | 1.95 | 0.07 | 3.72 | 1.87 | 2.02 | 1.81 | 191591 |
| 1709423400 | 1.88 | -0.04 | -2.08 | 1.93 | 2.09 | 1.67 | 331246 |
| 1709337000 | 1.92 | -0.02 | -1.03 | 1.93 | 2.09 | 1.76 | 263975 |
| 1709250600 | 1.94 | 0.14 | 7.78 | 1.8 | 2.07 | 1.76 | 303982 |
| 1709164200 | 1.8 | -0.25 | -12.20 | 2.04 | 2.2 | 1.76 | 171948 |
| 1709077800 | 2.05 | 0.05 | 2.50 | 2.07 | 2.09 | 1.91 | 93517 |
| 1708991400 | 2 | 0.05 | 2.56 | 1.93 | 2.09 | 1.91 | 212369 |
| 1708905000 | 1.95 | -0.13 | -6.25 | 2.09 | 2.09 | 1.88 | 223220 |
| 1708818600 | 2.08 | 0 | 0.00 | 2.09 | 2.09 | 1.88 | 57723 |
| 1708732200 | 2.08 | 0.06 | 2.97 | 1.98 | 2.09 | 1.91 | 83102 |
| 1708645800 | 2.02 | -0.04 | -1.94 | 2.06 | 2.1 | 1.88 | 155208 |
| 1708559400 | 2.06 | -0.01 | -0.48 | 1.99 | 2.1 | 1.83 | 171974 |
| 1708473000 | 2.07 | 0.22 | 11.89 | 1.84 | 2.13 | 1.76 | 186317 |
| 1708386600 | 1.85 | -0.25 | -11.90 | 1.97 | 2.1 | 1.67 | 235465 |
| 1708300200 | 2.1 | 0 | 0.00 | 2.08 | 2.1 | 1.92 | 131913 |
| 1708213800 | 2.1 | -0.18 | -7.89 | 2.28 | 2.48 | 1.97 | 104671 |
| 1708127400 | 2.28 | 0.13 | 6.05 | 2.11 | 2.5 | 2 | 114776 |
| 1708041000 | 2.15 | 0.14 | 6.97 | 2.01 | 2.5 | 1.81 | 260813 |
| 1707954600 | 2.01 | -0.22 | -9.87 | 2.02 | 2.28 | 1.71 | 274073 |
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
