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 | -0.99 | -6.3339731286 | 15.63 | 16.15 | 14.31 | 513649.925942 | CX |
| 4 | -4.65 | -24.1057542768 | 19.29 | 20.61 | 14.31 | 1180036.87708 | CX |
| 12 | 1.93 | 15.1848937844 | 12.71 | 23.84 | 11.87 | 1554619.1595 | CX |
| 26 | 3.21 | 28.0839895013 | 11.43 | 23.84 | 9.83 | 1225179.452 | CX |
| 52 | 5.56 | 61.2334801762 | 9.08 | 23.84 | 5.28 | 1079812.97486 | CX |
| 156 | -86.66 | -85.5478775913 | 101.3 | 102.01 | 0.8769 | 1229162.79414 | CX |
| 260 | -27.03 | -64.8668106551 | 41.67 | 141.78 | 0.8769 | 1400123.99422 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 14.39 | -0.71 | -4.70 | 15.03 | 15.23 | 14.34 | 567859 |
| 1715644200 | 15.1 | -0.13 | -0.85 | 15.37 | 15.41 | 14.31 | 545365 |
| 1715557800 | 15.23 | 0.04 | 0.26 | 15.2 | 15.68 | 15.18 | 368949 |
| 1715471400 | 15.19 | 0.19 | 1.27 | 14.96 | 15.36 | 14.75 | 306542 |
| 1715385000 | 15 | -0.51 | -3.29 | 15.5 | 16.08 | 14.72 | 742380 |
| 1715298600 | 15.51 | 0.28 | 1.84 | 15.24 | 16.15 | 14.88 | 453955 |
| 1715212200 | 15.23 | -0.47 | -2.99 | 15.63 | 15.78 | 15.07 | 610496 |
| 1715125800 | 15.7 | -0.33 | -2.06 | 16.02 | 16.29 | 15.58 | 636919 |
| 1715039400 | 16.03 | -0.7 | -4.18 | 16.67 | 17.26 | 15.98 | 792905 |
| 1714953000 | 16.73 | 0.06 | 0.36 | 16.65 | 17.1 | 16.37 | 555096 |
| 1714866600 | 16.67 | 0.03 | 0.18 | 16.58 | 17.19 | 16.42 | 590204 |
| 1714780200 | 16.64 | 0.68 | 4.26 | 15.96 | 16.91 | 15.69 | 754819 |
| 1714693800 | 15.96 | -0.3 | -1.85 | 16.19 | 16.3 | 15.4 | 939220 |
| 1714607400 | 16.26 | -0.88 | -5.13 | 16.89 | 17.07 | 15.32 | 1362113 |
| 1714521000 | 17.14 | -1.91 | -10.03 | 18.99 | 19.48 | 16.5 | 1818064 |
| 1714434600 | 19.05 | 0.95 | 5.25 | 18.39 | 19.27 | 17.57 | 2142246 |
| 1714348200 | 18.1 | 0.32 | 1.80 | 17.78 | 19.3 | 17.54 | 1494377 |
| 1714261800 | 17.78 | -0.48 | -2.63 | 18.3 | 18.37 | 17.23 | 903046 |
| 1714175400 | 18.26 | 0.59 | 3.34 | 17.65 | 19.04 | 16.98 | 1662924 |
| 1714089000 | 17.67 | -0.53 | -2.91 | 18.22 | 18.37 | 17.33 | 669770 |
| 1714002600 | 18.2 | -0.59 | -3.14 | 18.74 | 18.98 | 17.8 | 1392297 |
| 1713916200 | 18.79 | -1.01 | -5.10 | 19.78 | 20.61 | 18.69 | 1387874 |
| 1713829800 | 19.8 | 0.55 | 2.86 | 19.3 | 20.33 | 19.22 | 766583 |
| 1713743400 | 19.25 | 0.43 | 2.28 | 18.84 | 20.25 | 18.29 | 1637247 |
| 1713657000 | 18.82 | 0.44 | 2.39 | 18.25 | 18.88 | 17.82 | 1179691 |
| 1713570600 | 18.38 | -0.03 | -0.16 | 18.49 | 20.08 | 17.07 | 3695777 |
| 1713484200 | 18.41 | 0.92 | 5.26 | 17.43 | 18.9 | 16.27 | 2664471 |
| 1713397800 | 17.49 | -1.74 | -9.05 | 19.29 | 19.86 | 17.18 | 2399829 |
| 1713311400 | 19.23 | -1.13 | -5.55 | 20.3 | 20.63 | 18.32 | 3062169 |
| 1713225000 | 20.36 | -0.5 | -2.40 | 20.93 | 23.38 | 18.62 | 5172673 |
| 1713138600 | 20.86 | 3.94 | 23.29 | 16.75 | 21.13 | 15.35 | 4001042 |
| 1713052200 | 16.92 | -2.67 | -13.63 | 19.78 | 20.59 | 14.63 | 4966891 |
| 1712965800 | 19.59 | -2.42 | -11.00 | 22.03 | 23.46 | 18.91 | 4882115 |
| 1712879400 | 22.01 | 0.18 | 0.82 | 21.73 | 23.84 | 21.19 | 5694471 |
| 1712793000 | 21.83 | 2.9 | 15.32 | 18.79 | 21.9 | 18.56 | 3973635 |
| 1712706600 | 18.93 | -2.18 | -10.33 | 21.72 | 22.47 | 18.71 | 5267527 |
| 1712620200 | 21.11 | 5.7 | 36.99 | 15.26 | 21.57 | 15.07 | 8382663 |
| 1712533800 | 15.41 | 0.01 | 0.06 | 15.37 | 15.56 | 15.17 | 360130 |
| 1712447400 | 15.4 | 0.12 | 0.79 | 15.26 | 15.57 | 15.09 | 388608 |
| 1712361000 | 15.28 | 0.34 | 2.28 | 14.93 | 15.79 | 14.42 | 719308 |
| 1712274600 | 14.94 | 0.62 | 4.33 | 14.29 | 15.2 | 14.03 | 425851 |
| 1712188200 | 14.32 | -0.19 | -1.31 | 14.44 | 14.84 | 13.93 | 519874 |
| 1712101800 | 14.51 | -1.14 | -7.28 | 15.61 | 15.71 | 14.04 | 667106 |
| 1712015400 | 15.65 | -0.84 | -5.09 | 16.62 | 16.8 | 15.09 | 609058 |
| 1711929000 | 16.49 | 0.4 | 2.49 | 16.14 | 16.73 | 15.96 | 468742 |
| 1711842600 | 16.09 | -0.74 | -4.40 | 16.82 | 16.95 | 15.99 | 460764 |
| 1711756200 | 16.83 | 0.57 | 3.51 | 16.25 | 17.2 | 15.6 | 874270 |
| 1711669800 | 16.26 | 0.6 | 3.83 | 15.68 | 16.32 | 15.35 | 489852 |
| 1711583400 | 15.66 | -0.52 | -3.21 | 16.19 | 16.55 | 15.34 | 730854 |
| 1711497000 | 16.18 | 0.5 | 3.19 | 15.7 | 16.46 | 15.63 | 772697 |
| 1711410600 | 15.68 | 0.52 | 3.43 | 15.07 | 15.99 | 15.02 | 1327639 |
| 1711324200 | 15.16 | 0.48 | 3.27 | 14.59 | 15.27 | 14.55 | 638101 |
| 1711237800 | 14.68 | 0.31 | 2.16 | 14.41 | 14.96 | 14.19 | 463786 |
| 1711151400 | 14.37 | -0.49 | -3.30 | 14.88 | 15.09 | 13.97 | 749172 |
| 1711065000 | 14.86 | 0.12 | 0.81 | 14.72 | 15.17 | 14.28 | 668880 |
| 1710978600 | 14.74 | 1.43 | 10.74 | 13.32 | 14.75 | 12.81 | 868574 |
| 1710892200 | 13.31 | -1.59 | -10.67 | 14.85 | 15.03 | 13.04 | 1111579 |
| 1710805800 | 14.9 | -0.56 | -3.62 | 15.42 | 15.52 | 14.44 | 646204 |
| 1710719400 | 15.46 | 0.62 | 4.18 | 14.86 | 15.6 | 14.05 | 697281 |
| 1710633000 | 14.84 | -1.38 | -8.51 | 16.15 | 16.3 | 14.51 | 747151 |
| 1710546600 | 16.22 | -1.12 | -6.46 | 17.26 | 17.5 | 14.91 | 1467099 |
| 1710460200 | 17.34 | -0.72 | -3.99 | 18.06 | 18.23 | 16.39 | 815335 |
| 1710373800 | 18.06 | 0.39 | 2.21 | 17.8 | 18.48 | 17.51 | 1085556 |
| 1710287400 | 17.67 | -0.51 | -2.81 | 18.16 | 18.22 | 16.24 | 1111055 |
| 1710201000 | 18.18 | 1.22 | 7.19 | 16.98 | 18.25 | 16.13 | 2057295 |
| 1710114600 | 16.96 | -0.38 | -2.19 | 17.28 | 17.77 | 16.47 | 731238 |
| 1710028200 | 17.34 | 0.1 | 0.58 | 17.28 | 17.62 | 16.93 | 554878 |
| 1709941800 | 17.24 | -0.24 | -1.37 | 17.66 | 17.88 | 16.4 | 776417 |
| 1709855400 | 17.48 | 0.31 | 1.81 | 17.15 | 17.77 | 16.46 | 1144391 |
| 1709769000 | 17.17 | 0.74 | 4.50 | 16.31 | 17.27 | 15.45 | 1121734 |
| 1709682600 | 16.43 | -1.77 | -9.73 | 17.78 | 19.06 | 13.91 | 3025335 |
| 1709596200 | 18.2 | 1.9 | 11.66 | 16.44 | 19.24 | 15.91 | 5040964 |
| 1709509800 | 16.3 | -0.72 | -4.23 | 16.91 | 17.58 | 14.98 | 2174673 |
| 1709423400 | 17.02 | 1.6 | 10.38 | 15.46 | 17.05 | 15.4 | 2499400 |
| 1709337000 | 15.42 | 1.15 | 8.06 | 14.2 | 16.43 | 14.12 | 3134021 |
| 1709250600 | 14.27 | 0.86 | 6.41 | 13.7 | 16.02 | 13.37 | 3436924 |
| 1709164200 | 13.41 | 0.17 | 1.28 | 13.25 | 14.3 | 12.02 | 2234692 |
| 1709077800 | 13.24 | 0.1 | 0.76 | 13.14 | 13.6 | 12.9 | 1153776 |
| 1708991400 | 13.14 | 0.32 | 2.50 | 12.82 | 13.17 | 12.36 | 631050 |
| 1708905000 | 12.82 | 0.08 | 0.63 | 12.72 | 13 | 12.54 | 554355 |
| 1708818600 | 12.74 | 0.27 | 2.17 | 12.47 | 12.85 | 12.24 | 456523 |
| 1708732200 | 12.47 | -0.03 | -0.24 | 12.54 | 12.78 | 12.12 | 561148 |
| 1708645800 | 12.5 | 0.15 | 1.21 | 12.35 | 12.75 | 12.06 | 470058 |
| 1708559400 | 12.35 | -0.36 | -2.83 | 12.71 | 12.81 | 11.87 | 500364 |
| 1708473000 | 12.71 | -0.22 | -1.70 | 12.96 | 13.05 | 12.06 | 748812 |
| 1708386600 | 12.93 | 0.05 | 0.39 | 12.89 | 13.07 | 12.67 | 638975 |
| 1708300200 | 12.88 | 0.12 | 0.94 | 12.72 | 13.16 | 12.65 | 663055 |
| 1708213800 | 12.76 | -0.25 | -1.92 | 12.98 | 13.03 | 12.21 | 669412 |
| 1708127400 | 13.01 | -0.02 | -0.15 | 13.07 | 13.4 | 12.62 | 902408 |
| 1708041000 | 13.03 | 0.86 | 7.07 | 12.2 | 13.7 | 12.08 | 2585750 |
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
