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 | 1.37 | 20.1174743025 | 6.81 | 8.09 | 6.54 | 16917000.3969 | CX |
| 4 | 2.76 | 50.9225092251 | 5.42 | 8.09 | 5.22 | 19877893.1104 | CX |
| 12 | 4.94 | 152.469135802 | 3.24 | 9.01 | 3.12 | 30534740.346 | CX |
| 26 | 6.48 | 381.176470588 | 1.7 | 9.01 | 1.65 | 30729078.3751 | CX |
| 52 | 6.5 | 386.904761905 | 1.68 | 9.01 | 0.9707 | 21760200.0862 | CX |
| 156 | 2.21 | 37.0184254606 | 5.97 | 20.6 | 0.9707 | 17975500.8171 | CX |
| 260 | 2.51 | 44.2680776014 | 5.67 | 20.6 | 0.9707 | 17266197.9604 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 8.07 | 1.05 | 14.96 | 7.05 | 8.09 | 6.89 | 29676766 |
| 1715730600 | 7.02 | -0.26 | -3.57 | 7.29 | 7.39 | 6.93 | 16988716 |
| 1715644200 | 7.28 | 0.4 | 5.81 | 6.89 | 7.38 | 6.54 | 16674699 |
| 1715557800 | 6.88 | -0.14 | -1.99 | 7.01 | 7.07 | 6.83 | 7712960 |
| 1715471400 | 7.02 | -0.22 | -3.04 | 7.25 | 7.33 | 7 | 11347229 |
| 1715385000 | 7.24 | -0.21 | -2.82 | 7.47 | 7.65 | 7.12 | 17951689 |
| 1715298600 | 7.45 | 0.64 | 9.40 | 6.81 | 7.5 | 6.8 | 18066941 |
| 1715212200 | 6.81 | -0.35 | -4.89 | 7.12 | 7.3 | 6.79 | 14136148 |
| 1715125800 | 7.16 | -0.14 | -1.92 | 7.31 | 7.92 | 7.14 | 21336031 |
| 1715039400 | 7.3 | -0.16 | -2.14 | 7.49 | 7.6 | 7.16 | 19231449 |
| 1714953000 | 7.46 | 0.57 | 8.27 | 6.87 | 7.53 | 6.68 | 18517053 |
| 1714866600 | 6.89 | 0.01 | 0.15 | 6.89 | 6.99 | 6.75 | 13485143 |
| 1714780200 | 6.88 | 0.79 | 12.97 | 6.09 | 6.93 | 6.03 | 18803708 |
| 1714693800 | 6.09 | -0.07 | -1.14 | 6.14 | 6.21 | 5.87 | 18776040 |
| 1714607400 | 6.16 | -0.04 | -0.65 | 6.18 | 6.44 | 5.73 | 22948692 |
| 1714521000 | 6.2 | -0.68 | -9.88 | 6.87 | 6.95 | 5.85 | 19481504 |
| 1714434600 | 6.88 | -0.19 | -2.69 | 7.07 | 7.11 | 6.67 | 25920255 |
| 1714348200 | 7.07 | -0.12 | -1.67 | 7.14 | 7.46 | 7.03 | 16447026 |
| 1714261800 | 7.19 | 0.27 | 3.90 | 6.94 | 7.64 | 6.69 | 30343393 |
| 1714175400 | 6.92 | -0.22 | -3.08 | 7.14 | 7.53 | 6.9 | 26633606 |
| 1714089000 | 7.14 | 0.27 | 3.93 | 6.87 | 7.24 | 6.61 | 21970408 |
| 1714002600 | 6.87 | -0.02 | -0.29 | 6.89 | 7.34 | 6.71 | 26510001 |
| 1713916200 | 6.89 | -0.13 | -1.85 | 7.06 | 7.27 | 6.84 | 20068187 |
| 1713829800 | 7.02 | 0.59 | 9.18 | 6.43 | 7.25 | 6.34 | 22551081 |
| 1713743400 | 6.43 | 0.21 | 3.38 | 6.22 | 6.49 | 6.05 | 14018776 |
| 1713657000 | 6.22 | 0.6 | 10.68 | 5.6 | 6.26 | 5.5 | 17103352 |
| 1713570600 | 5.62 | -0.08 | -1.40 | 5.71 | 5.86 | 5.22 | 25454480 |
| 1713484200 | 5.7 | 0.3 | 5.56 | 5.42 | 5.89 | 5.22 | 24425663 |
| 1713397800 | 5.4 | -0.1 | -1.82 | 5.46 | 5.66 | 5.18 | 26027002 |
| 1713311400 | 5.5 | 0.29 | 5.57 | 5.2 | 5.54 | 4.9 | 26456439 |
| 1713225000 | 5.21 | -0.51 | -8.92 | 5.67 | 5.86 | 4.99 | 30927425 |
| 1713138600 | 5.72 | 0.47 | 8.95 | 5.21 | 5.73 | 4.92 | 43567925 |
| 1713052200 | 5.25 | -0.52 | -9.01 | 5.8 | 5.86 | 4.23 | 64947464 |
| 1712965800 | 5.77 | -1.04 | -15.27 | 6.8 | 6.92 | 5.04 | 34088787 |
| 1712879400 | 6.81 | -0.18 | -2.58 | 6.98 | 7.33 | 6.73 | 16957385 |
| 1712793000 | 6.99 | -0.24 | -3.32 | 7.22 | 7.32 | 6.64 | 20916498 |
| 1712706600 | 7.23 | -0.12 | -1.63 | 7.37 | 7.7 | 7.17 | 30148613 |
| 1712620200 | 7.35 | 0.43 | 6.21 | 6.89 | 7.58 | 6.84 | 23939576 |
| 1712533800 | 6.92 | -0.13 | -1.84 | 7.02 | 7.14 | 6.82 | 13697868 |
| 1712447400 | 7.05 | -0.16 | -2.22 | 7.23 | 7.31 | 6.89 | 15016163 |
| 1712361000 | 7.21 | 0.5 | 7.45 | 6.73 | 7.5 | 6.46 | 38359424 |
| 1712274600 | 6.71 | 0.08 | 1.21 | 6.59 | 7.03 | 6.34 | 24438179 |
| 1712188200 | 6.63 | 0.4 | 6.42 | 6.22 | 6.91 | 6 | 29496306 |
| 1712101800 | 6.23 | -0.55 | -8.11 | 6.73 | 6.74 | 6.11 | 19164721 |
| 1712015400 | 6.78 | -0.5 | -6.87 | 7.28 | 7.37 | 6.57 | 18747092 |
| 1711929000 | 7.28 | 0.34 | 4.90 | 6.93 | 7.36 | 6.9 | 11793742 |
| 1711842600 | 6.94 | -0.03 | -0.43 | 6.97 | 7.32 | 6.91 | 12611082 |
| 1711756200 | 6.97 | -0.24 | -3.33 | 7.2 | 7.21 | 6.85 | 12801742 |
| 1711669800 | 7.21 | -0.02 | -0.28 | 7.26 | 7.44 | 6.32 | 15872731 |
| 1711583400 | 7.23 | -0.41 | -5.37 | 7.65 | 7.91 | 7.08 | 29980030 |
| 1711497000 | 7.64 | 0.18 | 2.41 | 7.45 | 8.09 | 7.42 | 38421308 |
| 1711410600 | 7.46 | 0.48 | 6.88 | 7.03 | 7.76 | 6.97 | 47408490 |
| 1711324200 | 6.98 | 0.33 | 4.96 | 6.66 | 7 | 6.43 | 14536585 |
| 1711237800 | 6.65 | 0.21 | 3.26 | 6.49 | 6.8 | 6.36 | 16572924 |
| 1711151400 | 6.44 | -0.04 | -0.62 | 6.45 | 6.83 | 6.21 | 28910976 |
| 1711065000 | 6.48 | -0.42 | -6.09 | 6.91 | 6.99 | 6.41 | 29356172 |
| 1710978600 | 6.9 | 0.52 | 8.15 | 6.41 | 7.01 | 6.01 | 41482251 |
| 1710892200 | 6.38 | -0.62 | -8.86 | 7.03 | 7.13 | 6.2 | 51021927 |
| 1710805800 | 7 | -1.15 | -14.11 | 8.18 | 8.58 | 6.81 | 59487977 |
| 1710719400 | 8.15 | 1.41 | 20.92 | 6.79 | 8.44 | 6.62 | 49257344 |
| 1710633000 | 6.74 | -0.77 | -10.25 | 7.39 | 7.99 | 6.51 | 44117739 |
| 1710546600 | 7.51 | -1.32 | -14.95 | 8.82 | 9.01 | 7.05 | 78901616 |
| 1710460200 | 8.83 | 1.09 | 14.08 | 7.86 | 8.88 | 7.61 | 26300061 |
| 1710373800 | 7.74 | -0.18 | -2.27 | 8.07 | 8.54 | 7.59 | 41227210 |
| 1710287400 | 7.92 | 1.24 | 18.56 | 6.65 | 8 | 6.63 | 56081967 |
| 1710201000 | 6.68 | 0.73 | 12.27 | 5.97 | 7.31 | 5.6 | 101443894 |
| 1710114600 | 5.95 | -0.21 | -3.41 | 6.2 | 6.3 | 5.75 | 25321610 |
| 1710028200 | 6.16 | 0.43 | 7.50 | 5.72 | 6.49 | 5.6 | 36002977 |
| 1709941800 | 5.73 | 0.21 | 3.80 | 5.56 | 5.77 | 5.14 | 42985196 |
| 1709855400 | 5.52 | -0.33 | -5.64 | 5.82 | 6.2 | 5.39 | 63703894 |
| 1709769000 | 5.85 | 1.6 | 37.65 | 4.29 | 5.96 | 4 | 90578351 |
| 1709682600 | 4.25 | -0.1 | -2.30 | 4.33 | 4.48 | 3.45 | 45175470 |
| 1709596200 | 4.35 | -0.06 | -1.36 | 4.46 | 4.79 | 4.22 | 39395077 |
| 1709509800 | 4.41 | -0.03 | -0.68 | 4.44 | 4.51 | 3.86 | 34973811 |
| 1709423400 | 4.44 | 0.48 | 12.12 | 3.97 | 4.44 | 3.88 | 34980178 |
| 1709337000 | 3.96 | 0.08 | 2.06 | 3.88 | 4.12 | 3.86 | 26570758 |
| 1709250600 | 3.88 | 0 | 0.00 | 3.87 | 4.09 | 3.72 | 34773026 |
| 1709164200 | 3.88 | -0.08 | -2.02 | 3.94 | 4.1 | 3.47 | 40011317 |
| 1709077800 | 3.96 | -0.14 | -3.41 | 4.1 | 4.15 | 3.84 | 32926070 |
| 1708991400 | 4.1 | 0.39 | 10.51 | 3.69 | 4.2 | 3.64 | 50437942 |
| 1708905000 | 3.71 | -0.16 | -4.13 | 3.86 | 3.88 | 3.65 | 28775003 |
| 1708818600 | 3.87 | 0.5 | 14.84 | 3.36 | 3.94 | 3.29 | 47802503 |
| 1708732200 | 3.37 | 0.12 | 3.69 | 3.26 | 3.43 | 3.15 | 28411781 |
| 1708645800 | 3.25 | 0.01 | 0.31 | 3.24 | 3.35 | 3.12 | 21027555 |
| 1708559400 | 3.24 | -0.16 | -4.71 | 3.39 | 3.41 | 3.08 | 22520093 |
| 1708473000 | 3.4 | -0.14 | -3.95 | 3.54 | 3.56 | 3.24 | 26840770 |
| 1708386600 | 3.54 | 0.03 | 0.85 | 3.51 | 3.62 | 3.47 | 22366539 |
| 1708300200 | 3.51 | 0.16 | 4.78 | 3.33 | 3.58 | 3.26 | 30465030 |
| 1708213800 | 3.35 | 0.06 | 1.82 | 3.28 | 3.35 | 3.13 | 14134997 |
| 1708127400 | 3.29 | -0.09 | -2.66 | 3.39 | 3.53 | 3.04 | 24598668 |
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
