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 | 1.32 | 23.2394366197 | 5.68 | 7.33 | 5.23 | 3429571.79283 | CX |
| 4 | -0.18 | -2.5069637883 | 7.18 | 7.7 | 4.3 | 3492193.74165 | CX |
| 12 | 4.16 | 146.478873239 | 2.84 | 9 | 2.68 | 3647435.17826 | CX |
| 26 | 5.86 | 514.035087719 | 1.14 | 9 | 1.14 | 2940539.48189 | CX |
| 52 | 5.04 | 257.142857143 | 1.96 | 9 | 0.6 | 1668812.53011 | CX |
| 156 | 2.22690522 | 46.6553739794 | 4.77309478 | 20.44577902 | 0.6 | 1103749.47757 | CX |
| 260 | 6.29952432 | 899.320918608 | 0.70047568 | 20.44577902 | 0.52532625 | 1102259.4994 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 7.14 | 0.28 | 4.08 | 6.89 | 7.24 | 6.6 | 4953595 |
| 1714002600 | 6.86 | -0.03 | -0.44 | 6.93 | 7.33 | 6.69 | 4825758 |
| 1713916200 | 6.89 | -0.14 | -1.99 | 7.06 | 7.28 | 6.83 | 3143011 |
| 1713829800 | 7.03 | 0.59 | 9.16 | 6.47 | 7.25 | 6.35 | 2818186 |
| 1713743400 | 6.44 | 0.22 | 3.54 | 6.18 | 6.49 | 6.05 | 2396724 |
| 1713657000 | 6.22 | 0.59 | 10.48 | 5.61 | 6.26 | 5.51 | 2423091 |
| 1713570600 | 5.63 | -0.07 | -1.23 | 5.68 | 5.86 | 5.23 | 3446634 |
| 1713484200 | 5.7 | 0.3 | 5.56 | 5.44 | 5.9 | 5.22 | 3118734 |
| 1713397800 | 5.4 | -0.1 | -1.82 | 5.47 | 5.67 | 5.19 | 4552938 |
| 1713311400 | 5.5 | 0.29 | 5.57 | 5.19 | 5.55 | 4.9 | 3612576 |
| 1713225000 | 5.21 | -0.51 | -8.92 | 5.68 | 5.89 | 4.99 | 3710067 |
| 1713138600 | 5.72 | 0.45 | 8.54 | 5.23 | 5.74 | 4.92 | 7631526 |
| 1713052200 | 5.27 | -0.51 | -8.82 | 5.76 | 6.17 | 4.3 | 9371242 |
| 1712965800 | 5.78 | -1.03 | -15.12 | 6.8 | 6.92 | 5.3 | 4984863 |
| 1712879400 | 6.81 | -0.18 | -2.58 | 6.96 | 7.33 | 6.73 | 1910697 |
| 1712793000 | 6.99 | -0.24 | -3.32 | 7.25 | 7.31 | 6.65 | 2792487 |
| 1712706600 | 7.23 | -0.13 | -1.77 | 7.39 | 7.7 | 7.17 | 3250289 |
| 1712620200 | 7.36 | 0.44 | 6.36 | 6.89 | 7.57 | 6.84 | 3246322 |
| 1712533800 | 6.92 | -0.13 | -1.84 | 7.02 | 7.15 | 6.82 | 1743975 |
| 1712447400 | 7.05 | -0.17 | -2.35 | 7.2 | 7.31 | 6.91 | 1658854 |
| 1712361000 | 7.22 | 0.51 | 7.60 | 6.71 | 7.5 | 6.4 | 4181326 |
| 1712274600 | 6.71 | 0.08 | 1.21 | 6.59 | 7.15 | 6.34 | 3535189 |
| 1712188200 | 6.63 | 0.4 | 6.42 | 6.21 | 6.91 | 6 | 4723285 |
| 1712101800 | 6.23 | -0.54 | -7.98 | 6.76 | 6.76 | 6.11 | 2981256 |
| 1712015400 | 6.77 | -0.51 | -7.01 | 7.3 | 7.38 | 6.57 | 2302778 |
| 1711929000 | 7.28 | 0.34 | 4.90 | 6.93 | 7.36 | 6.91 | 1445141 |
| 1711842600 | 6.94 | -0.03 | -0.43 | 6.97 | 7.32 | 6.91 | 1550620 |
| 1711756200 | 6.97 | -0.23 | -3.19 | 7.18 | 7.2 | 6.86 | 1470248 |
| 1711669800 | 7.2 | -0.04 | -0.55 | 7.22 | 7.44 | 7.11 | 2187024 |
| 1711583400 | 7.24 | -0.4 | -5.24 | 7.64 | 7.9 | 7.09 | 3264771 |
| 1711497000 | 7.64 | 0.18 | 2.41 | 7.42 | 8.1 | 7.42 | 4977292 |
| 1711410600 | 7.46 | 0.49 | 7.03 | 6.98 | 7.77 | 6.97 | 6614914 |
| 1711324200 | 6.97 | 0.31 | 4.65 | 6.62 | 7 | 6.43 | 1998484 |
| 1711237800 | 6.66 | 0.22 | 3.42 | 6.45 | 6.8 | 6.35 | 1441562 |
| 1711151400 | 6.44 | -0.04 | -0.62 | 6.43 | 6.83 | 6.21 | 2803696 |
| 1711065000 | 6.48 | -0.42 | -6.09 | 6.83 | 6.99 | 6.41 | 3437046 |
| 1710978600 | 6.9 | 0.52 | 8.15 | 6.4 | 7 | 6.01 | 5345491 |
| 1710892200 | 6.38 | -0.62 | -8.86 | 7.02 | 7.12 | 6.2 | 6963639 |
| 1710805800 | 7 | -1.14 | -14.00 | 8.17 | 8.59 | 6.79 | 14680645 |
| 1710719400 | 8.14 | 1.41 | 20.95 | 6.79 | 8.44 | 6.62 | 5465541 |
| 1710633000 | 6.73 | -0.77 | -10.27 | 7.39 | 7.97 | 6.5 | 4976764 |
| 1710546600 | 7.5 | -1.34 | -15.16 | 8.86 | 9 | 6.78 | 17096516 |
| 1710460200 | 8.84 | 1.08 | 13.92 | 7.78 | 8.87 | 7.62 | 3502478 |
| 1710373800 | 7.76 | -0.18 | -2.27 | 8.08 | 8.54 | 7.6 | 3936507 |
| 1710287400 | 7.94 | 1.24 | 18.51 | 6.66 | 8 | 6.64 | 6553614 |
| 1710201000 | 6.7 | 0.74 | 12.42 | 5.98 | 7.5 | 5.61 | 7417721 |
| 1710114600 | 5.96 | -0.26 | -4.18 | 6.2 | 6.31 | 5.76 | 1532357 |
| 1710028200 | 6.22 | 0.48 | 8.36 | 5.76 | 6.5 | 5.62 | 3347840 |
| 1709941800 | 5.74 | 0.21 | 3.80 | 5.58 | 6.26 | 5.16 | 2644437 |
| 1709855400 | 5.53 | -0.33 | -5.63 | 5.82 | 6.19 | 5.43 | 3724732 |
| 1709769000 | 5.86 | 1.61 | 37.88 | 4.29 | 6 | 4 | 5687308 |
| 1709682600 | 4.25 | -0.1 | -2.30 | 4.29 | 4.48 | 3.45 | 3848909 |
| 1709596200 | 4.35 | -0.07 | -1.58 | 4.47 | 4.79 | 4.22 | 3877787 |
| 1709509800 | 4.42 | -0.03 | -0.67 | 4.44 | 4.51 | 3.85 | 2661431 |
| 1709423400 | 4.45 | 0.49 | 12.37 | 3.95 | 4.45 | 3.88 | 2718258 |
| 1709337000 | 3.96 | 0.08 | 2.06 | 3.88 | 4.12 | 3.88 | 2717576 |
| 1709250600 | 3.88 | 0 | 0.00 | 3.87 | 4.09 | 3.73 | 3747376 |
| 1709164200 | 3.88 | -0.08 | -2.02 | 3.94 | 4.1 | 3.52 | 4959071 |
| 1709077800 | 3.96 | -0.14 | -3.41 | 4.11 | 4.19 | 3.85 | 3596867 |
| 1708991400 | 4.1 | 0.39 | 10.51 | 3.69 | 4.25 | 3.64 | 5493151 |
| 1708905000 | 3.71 | -0.14 | -3.64 | 3.87 | 3.89 | 3.66 | 3290528 |
| 1708818600 | 3.85 | 0.48 | 14.24 | 3.37 | 3.93 | 3.29 | 4183203 |
| 1708732200 | 3.37 | 0.12 | 3.69 | 3.26 | 3.43 | 3.15 | 3547130 |
| 1708645800 | 3.25 | 0.01 | 0.31 | 3.25 | 3.35 | 3.12 | 2502502 |
| 1708559400 | 3.24 | -0.16 | -4.71 | 3.39 | 3.4 | 3.09 | 2380460 |
| 1708473000 | 3.4 | -0.14 | -3.95 | 3.55 | 3.55 | 3.24 | 2750620 |
| 1708386600 | 3.54 | 0.03 | 0.85 | 3.52 | 3.62 | 3.47 | 2088661 |
| 1708300200 | 3.51 | 0.16 | 4.78 | 3.33 | 3.58 | 3.26 | 2156724 |
| 1708213800 | 3.35 | 0.06 | 1.82 | 3.28 | 3.35 | 3.14 | 1281972 |
| 1708127400 | 3.29 | -0.09 | -2.66 | 3.41 | 3.53 | 3.17 | 1964487 |
| 1708041000 | 3.38 | 0.04 | 1.20 | 3.35 | 3.41 | 3.27 | 2968851 |
| 1707954600 | 3.34 | 0.13 | 4.05 | 3.21 | 3.48 | 3.17 | 2681641 |
| 1707868200 | 3.21 | -0.18 | -5.31 | 3.39 | 3.45 | 3.17 | 2132995 |
| 1707781800 | 3.39 | 0.27 | 8.65 | 3.12 | 3.4 | 3.07 | 2503858 |
| 1707695400 | 3.12 | 0.07 | 2.30 | 3.04 | 3.22 | 3.03 | 2575841 |
| 1707609000 | 3.05 | 0.05 | 1.67 | 2.99 | 3.15 | 2.96 | 2244134 |
| 1707522600 | 3 | 0.07 | 2.39 | 2.93 | 3.06 | 2.92 | 2778281 |
| 1707436200 | 2.93 | 0.07 | 2.45 | 2.88 | 3.22 | 2.72 | 2466407 |
| 1707349800 | 2.86 | 0.13 | 4.76 | 2.74 | 2.89 | 2.68 | 1831539 |
| 1707263400 | 2.73 | -0.02 | -0.73 | 2.74 | 2.77 | 2.68 | 1516182 |
| 1707177000 | 2.75 | 0 | 0.00 | 2.75 | 2.81 | 2.69 | 1346817 |
| 1707090600 | 2.75 | -0.06 | -2.14 | 2.81 | 2.82 | 2.74 | 1120239 |
| 1707004200 | 2.81 | -0.09 | -3.10 | 2.89 | 2.94 | 2.8 | 1291706 |
| 1706917800 | 2.9 | 0.05 | 1.75 | 2.84 | 2.94 | 2.83 | 1777519 |
| 1706831400 | 2.85 | 0.03 | 1.06 | 2.83 | 2.88 | 2.72 | 2086589 |
| 1706745000 | 2.82 | -0.18 | -6.00 | 3.02 | 3.03 | 2.78 | 2624293 |
| 1706658600 | 3 | -0.01 | -0.33 | 2.99 | 3.23 | 2.96 | 2595139 |
| 1706572200 | 3.01 | 0.13 | 4.51 | 2.87 | 3.06 | 2.85 | 2061241 |
| 1706485800 | 2.88 | -0.03 | -1.03 | 2.91 | 3.08 | 2.86 | 2424239 |
| 1706399400 | 2.91 | -0.01 | -0.34 | 2.91 | 2.96 | 2.82 | 1556742 |
| 1706313000 | 2.92 | 0.23 | 8.55 | 2.68 | 3.02 | 2.65 | 2936270 |
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
