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 | -1.87 | -10.4761904762 | 17.85 | 19.31 | 16.1 | 11621.9159074 | CX |
| 4 | 1 | 6.67556742323 | 14.98 | 22.89 | 12.92 | 44506.5197594 | CX |
| 12 | 5.74 | 56.0546875 | 10.24 | 22.89 | 9.28 | 21550.0283362 | CX |
| 26 | 8.63 | 117.414965986 | 7.35 | 22.89 | 7.05 | 23309.7156159 | CX |
| 52 | 6.03 | 60.6030150754 | 9.95 | 22.89 | 6.13 | 13940.120876 | CX |
| 156 | -54.6 | -77.3590252196 | 70.58 | 115 | 5.58 | 8569.26739247 | CX |
| 260 | 7.4644185 | 87.6560044666 | 8.5155815 | 115 | 2.4739225 | 966503.193287 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 16.76 | -0.03 | -0.18 | 18.03 | 18.03 | 16.39 | 2037 |
| 1714002600 | 16.79 | -1.99 | -10.60 | 17.5 | 17.71 | 16.73 | 9682 |
| 1713916200 | 18.78 | 0.76 | 4.22 | 18.03 | 19.31 | 18.03 | 2307 |
| 1713829800 | 18.02 | -0.01 | -0.06 | 18.02 | 18.02 | 18.02 | 1531 |
| 1713743400 | 18.03 | 0.93 | 5.44 | 17.76 | 19.05 | 17.25 | 16356 |
| 1713657000 | 17.1 | -0.23 | -1.33 | 17.23 | 18.15 | 16.83 | 294 |
| 1713570600 | 17.33 | 1.2 | 7.44 | 17.85 | 18.84 | 16.1 | 49143 |
| 1713484200 | 16.13 | -0.24 | -1.47 | 16.35 | 16.38 | 15.54 | 2368 |
| 1713397800 | 16.37 | -1.89 | -10.35 | 18.35 | 18.76 | 16.18 | 25542 |
| 1713311400 | 18.26 | -0.98 | -5.09 | 19.15 | 19.36 | 17.3 | 38109 |
| 1713225000 | 19.24 | -0.61 | -3.07 | 19.59 | 21.91 | 17.6 | 134045 |
| 1713138600 | 19.85 | 3.54 | 21.70 | 16.21 | 19.85 | 14.66 | 41655 |
| 1713052200 | 16.31 | -2.45 | -13.06 | 19 | 19.62 | 14 | 39888 |
| 1712965800 | 18.76 | -1.66 | -8.13 | 20.37 | 21.94 | 18.1 | 65393 |
| 1712879400 | 20.42 | 0.19 | 0.94 | 20.46 | 22.89 | 19.8 | 160013 |
| 1712793000 | 20.23 | 2.91 | 16.80 | 17.44 | 20.36 | 17.26 | 46454 |
| 1712706600 | 17.32 | -2.09 | -10.77 | 19.8 | 20.68 | 17.3 | 196706 |
| 1712620200 | 19.41 | 5.35 | 38.05 | 14.1 | 19.86 | 14.01 | 360556 |
| 1712533800 | 14.06 | -0.11 | -0.78 | 14.2 | 14.3 | 13.15 | 3126 |
| 1712447400 | 14.17 | 0.06 | 0.43 | 14.07 | 14.37 | 14.01 | 87 |
| 1712361000 | 14.11 | 0.37 | 2.69 | 13.24 | 14.53 | 13.24 | 16787 |
| 1712274600 | 13.74 | 0.5 | 3.78 | 13.24 | 14.02 | 13.05 | 1253 |
| 1712188200 | 13.24 | -0.22 | -1.63 | 13.46 | 15 | 12.92 | 1691 |
| 1712101800 | 13.46 | -1.13 | -7.75 | 14.59 | 15 | 13.2 | 21127 |
| 1712015400 | 14.59 | -0.34 | -2.28 | 15.37 | 15.55 | 14.11 | 5053 |
| 1711929000 | 14.93 | 0.08 | 0.54 | 14.99 | 15 | 14.89 | 107 |
| 1711842600 | 14.85 | -0.15 | -1.00 | 15.05 | 15.45 | 14.84 | 4308 |
| 1711756200 | 15 | -0.11 | -0.73 | 14.98 | 15 | 14.88 | 550 |
| 1711669800 | 15.11 | 0.68 | 4.71 | 14.43 | 15.16 | 12.15 | 5544 |
| 1711583400 | 14.43 | -0.38 | -2.57 | 14.43 | 15.24 | 14.19 | 3767 |
| 1711497000 | 14.81 | 0.38 | 2.63 | 14.43 | 14.81 | 14.43 | 232 |
| 1711410600 | 14.43 | 0.63 | 4.57 | 14.03 | 14.72 | 13.9 | 5523 |
| 1711324200 | 13.8 | 0.23 | 1.69 | 13.57 | 14 | 12.15 | 162 |
| 1711237800 | 13.57 | 0.19 | 1.42 | 13.65 | 13.84 | 13.25 | 1363 |
| 1711151400 | 13.38 | -0.27 | -1.98 | 13.65 | 13.72 | 12.15 | 23 |
| 1711065000 | 13.65 | 0.19 | 1.41 | 13.47 | 13.88 | 12.15 | 6504 |
| 1710978600 | 13.46 | 1.31 | 10.78 | 14.1 | 14.1 | 11.87 | 9133 |
| 1710892200 | 12.15 | -1.44 | -10.60 | 14.1 | 14.1 | 12.15 | 54 |
| 1710805800 | 13.59 | -0.51 | -3.62 | 14.06 | 14.06 | 13.73 | 51 |
| 1710719400 | 14.1 | 0.45 | 3.30 | 13.7 | 14.32 | 12.88 | 6681 |
| 1710633000 | 13.65 | -1.22 | -8.20 | 14.9 | 15.75 | 13.37 | 7824 |
| 1710546600 | 14.87 | -0.72 | -4.62 | 15.9 | 16.08 | 13.73 | 54144 |
| 1710460200 | 15.59 | -0.75 | -4.59 | 16.43 | 16.66 | 15.45 | 18407 |
| 1710373800 | 16.34 | -0.18 | -1.09 | 15.5 | 16.36 | 15.5 | 311 |
| 1710287400 | 16.52 | -0.02 | -0.12 | 15.5 | 16.59 | 15.5 | 115 |
| 1710201000 | 16.54 | 1.11 | 7.19 | 15.51 | 16.6 | 14.78 | 25173 |
| 1710114600 | 15.43 | -0.4 | -2.53 | 15.83 | 16.24 | 15.14 | 12374 |
| 1710028200 | 15.83 | 0.02 | 0.13 | 15.86 | 16.14 | 15.57 | 6594 |
| 1709941800 | 15.81 | -0.07 | -0.44 | 15.8 | 16.29 | 15.2 | 8562 |
| 1709855400 | 15.88 | 0.16 | 1.02 | 15.78 | 15.88 | 15.78 | 7 |
| 1709769000 | 15.72 | 0.64 | 4.24 | 15.08 | 16.03 | 14.3 | 30524 |
| 1709682600 | 15.08 | -1.08 | -6.68 | 14.21 | 17.5 | 13.23 | 96302 |
| 1709596200 | 16.16 | 0.71 | 4.60 | 15.16 | 16.16 | 14.75 | 287 |
| 1709509800 | 15.45 | -0.05 | -0.32 | 14.21 | 16.11 | 14.21 | 8454 |
| 1709423400 | 15.5 | 1.27 | 8.92 | 14.21 | 15.5 | 14.2 | 2645 |
| 1709337000 | 14.23 | 0.86 | 6.43 | 12.2 | 15.2 | 12.2 | 80875 |
| 1709250600 | 13.37 | 1.45 | 12.16 | 12.56 | 14.45 | 12.5 | 45416 |
| 1709164200 | 11.92 | -0.28 | -2.30 | 12.2 | 13.15 | 11.92 | 274 |
| 1709077800 | 12.2 | 0.43 | 3.65 | 12.1 | 12.48 | 11.9 | 16659 |
| 1708991400 | 11.77 | 0.05 | 0.43 | 11.86 | 11.9 | 11.84 | 13 |
| 1708905000 | 11.72 | -0.05 | -0.42 | 11.59 | 11.77 | 11.59 | 14 |
| 1708818600 | 11.77 | 0.11 | 0.94 | 11.59 | 11.77 | 11.36 | 16 |
| 1708732200 | 11.66 | 0.07 | 0.60 | 11.59 | 12.09 | 11.59 | 13 |
| 1708645800 | 11.59 | -0.04 | -0.34 | 11.81 | 11.81 | 11.21 | 12020 |
| 1708559400 | 11.63 | -0.12 | -1.02 | 11.81 | 12.09 | 11.63 | 4 |
| 1708473000 | 11.75 | -0.19 | -1.59 | 11.81 | 12.09 | 11.71 | 96 |
| 1708386600 | 11.94 | 0.06 | 0.51 | 12 | 12 | 11.9 | 10459 |
| 1708300200 | 11.88 | 0.07 | 0.59 | 11.81 | 12.09 | 11.79 | 93 |
| 1708213800 | 11.81 | -0.26 | -2.15 | 12.07 | 12.09 | 11.37 | 10479 |
| 1708127400 | 12.07 | -0.01 | -0.08 | 12.1 | 12.43 | 9.28 | 5174 |
| 1708041000 | 12.08 | 0.69 | 6.06 | 11.39 | 12.74 | 9.28 | 24174 |
| 1707954600 | 11.39 | 0.23 | 2.06 | 11.12 | 11.44 | 9.28 | 18333 |
| 1707868200 | 11.16 | 0.27 | 2.48 | 10.85 | 11.3 | 10.8 | 4123 |
| 1707781800 | 10.89 | -0.03 | -0.27 | 10.8 | 10.89 | 10.8 | 77 |
| 1707695400 | 10.92 | 0.07 | 0.65 | 10.85 | 10.96 | 9.28 | 41 |
| 1707609000 | 10.85 | 0.09 | 0.84 | 10.79 | 10.99 | 10.5 | 4946 |
| 1707522600 | 10.76 | -0.03 | -0.28 | 10.79 | 10.79 | 10.75 | 183 |
| 1707436200 | 10.79 | 0.18 | 1.70 | 10.38 | 10.82 | 10.38 | 2664 |
| 1707349800 | 10.61 | 0.23 | 2.22 | 10.38 | 10.62 | 9.28 | 192 |
| 1707263400 | 10.38 | 0.12 | 1.17 | 10.1 | 10.45 | 9.28 | 5141 |
| 1707177000 | 10.26 | 0.16 | 1.58 | 10.06 | 10.26 | 9.9 | 3837 |
| 1707090600 | 10.1 | -0.28 | -2.70 | 10.39 | 10.39 | 10.08 | 3314 |
| 1707004200 | 10.38 | 0.11 | 1.07 | 10.25 | 10.47 | 10.21 | 1854 |
| 1706917800 | 10.27 | 0.07 | 0.69 | 10.24 | 10.29 | 9.28 | 2747 |
| 1706831400 | 10.2 | 0.19 | 1.90 | 10.01 | 10.45 | 9.28 | 13086 |
| 1706745000 | 10.01 | -0.22 | -2.15 | 10.25 | 11.3 | 9.9 | 44909 |
| 1706658600 | 10.23 | -0.14 | -1.35 | 10.36 | 10.53 | 10.22 | 4837 |
| 1706572200 | 10.37 | 0.42 | 4.22 | 9.95 | 10.38 | 9.95 | 5382 |
| 1706485800 | 9.95 | -0.18 | -1.78 | 10.13 | 10.24 | 9.28 | 10902 |
| 1706399400 | 10.13 | 0.03 | 0.30 | 10.04 | 10.17 | 9.28 | 11525 |
| 1706313000 | 10.1 | 0.47 | 4.88 | 9.74 | 10.14 | 9.7 | 2574 |
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
